| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2024-12-31 |
1.96 |
1.96 |
1.96 |
1.96 |
4.1M |
| 2024-12-30 |
1.73 |
1.87 |
1.70 |
1.87 |
49.8M |
| 2024-12-27 |
1.81 |
1.87 |
1.74 |
1.78 |
37.0M |
| 2024-12-26 |
1.80 |
1.84 |
1.80 |
1.82 |
46.4M |
| 2024-12-25 |
1.83 |
1.89 |
1.83 |
1.89 |
54.7M |
| 2024-12-24 |
1.84 |
1.86 |
1.80 |
1.80 |
41.1M |
| 2024-12-23 |
1.94 |
1.95 |
1.89 |
1.89 |
31.7M |
| 2024-12-20 |
1.91 |
2.01 |
1.90 |
1.99 |
40.4M |
| 2024-12-19 |
2.01 |
2.02 |
1.92 |
1.93 |
59.7M |
| 2024-12-18 |
1.95 |
2.02 |
1.93 |
2.02 |
31.3M |
| 2024-12-17 |
2.00 |
2.04 |
1.92 |
1.92 |
42.4M |
| 2024-12-16 |
2.09 |
2.12 |
2.02 |
2.02 |
48.3M |
| 2024-12-13 |
2.18 |
2.21 |
2.10 |
2.13 |
48.5M |
| 2024-12-12 |
2.21 |
2.26 |
2.18 |
2.21 |
31.1M |
| 2024-12-11 |
2.17 |
2.24 |
2.16 |
2.23 |
28.5M |
| 2024-12-10 |
2.25 |
2.27 |
2.16 |
2.19 |
39.9M |
| 2024-12-09 |
2.14 |
2.28 |
2.12 |
2.23 |
63.8M |
| 2024-12-06 |
2.07 |
2.17 |
2.05 |
2.17 |
49.4M |
| 2024-12-05 |
2.16 |
2.18 |
2.05 |
2.07 |
74.0M |
| 2024-12-04 |
2.36 |
2.36 |
2.14 |
2.16 |
146.7M |
| 2024-12-03 |
2.25 |
2.25 |
2.25 |
2.25 |
1.4M |
| 2024-12-02 |
2.09 |
2.14 |
2.05 |
2.14 |
23.6M |
| 2024-11-29 |
2.04 |
2.04 |
1.94 |
2.04 |
76.8M |
| 2024-11-28 |
1.90 |
1.94 |
1.88 |
1.94 |
20.2M |
| 2024-11-27 |
1.86 |
1.89 |
1.81 |
1.85 |
77.4M |
| 2024-11-26 |
1.97 |
2.07 |
1.91 |
1.91 |
90.7M |
| 2024-11-25 |
1.91 |
2.01 |
1.84 |
2.01 |
115.8M |
| 2024-11-22 |
1.91 |
1.96 |
1.91 |
1.91 |
93.2M |
| 2024-11-21 |
2.14 |
2.18 |
2.01 |
2.01 |
141.5M |
| 2024-11-20 |
2.12 |
2.12 |
2.12 |
2.12 |
41.5M |
| 2024-11-14 |
2.23 |
2.23 |
2.18 |
2.23 |
36.8M |
| 2024-11-13 |
2.10 |
2.12 |
2.00 |
2.12 |
192.8M |
| 2024-11-12 |
2.02 |
2.02 |
1.99 |
2.02 |
81.2M |
| 2024-11-11 |
1.92 |
1.92 |
1.92 |
1.92 |
2.6M |
| 2024-11-08 |
1.83 |
1.83 |
1.83 |
1.83 |
4.5M |
| 2024-11-07 |
1.74 |
1.74 |
1.74 |
1.74 |
2.7M |
| 2024-11-06 |
1.66 |
1.66 |
1.66 |
1.66 |
5.2M |
| 2024-11-05 |
1.49 |
1.58 |
1.48 |
1.58 |
71.2M |
| 2024-11-04 |
1.44 |
1.52 |
1.43 |
1.50 |
39.7M |
| 2024-11-01 |
1.49 |
1.53 |
1.45 |
1.46 |
54.5M |
| 2024-10-31 |
1.59 |
1.59 |
1.51 |
1.53 |
71.7M |
| 2024-10-30 |
1.56 |
1.56 |
1.54 |
1.56 |
27.7M |
| 2024-10-29 |
1.56 |
1.58 |
1.49 |
1.49 |
55.0M |
| 2024-10-28 |
1.49 |
1.58 |
1.48 |
1.57 |
55.3M |
| 2024-10-25 |
1.48 |
1.52 |
1.41 |
1.50 |
68.5M |
| 2024-10-24 |
1.40 |
1.47 |
1.39 |
1.47 |
31.1M |
| 2024-10-23 |
1.35 |
1.41 |
1.34 |
1.40 |
44.1M |
| 2024-10-22 |
1.34 |
1.38 |
1.32 |
1.36 |
38.4M |
| 2024-10-21 |
1.35 |
1.38 |
1.31 |
1.35 |
48.1M |
| 2024-10-18 |
1.32 |
1.36 |
1.31 |
1.34 |
57.3M |
| 2024-10-17 |
1.39 |
1.41 |
1.38 |
1.38 |
39.8M |
| 2024-10-16 |
1.38 |
1.45 |
1.36 |
1.45 |
73.6M |
| 2024-10-15 |
1.31 |
1.38 |
1.30 |
1.38 |
48.0M |
| 2024-10-14 |
1.36 |
1.38 |
1.29 |
1.31 |
46.6M |
| 2024-10-11 |
1.32 |
1.43 |
1.32 |
1.36 |
52.4M |
| 2024-10-10 |
1.38 |
1.40 |
1.36 |
1.36 |
52.4M |
| 2024-10-09 |
1.50 |
1.50 |
1.43 |
1.43 |
54.1M |
| 2024-10-08 |
1.57 |
1.63 |
1.48 |
1.50 |
117.4M |
| 2024-09-30 |
1.50 |
1.59 |
1.43 |
1.56 |
109.7M |
| 2024-09-27 |
1.52 |
1.56 |
1.49 |
1.51 |
46.5M |
| 2024-09-26 |
1.51 |
1.53 |
1.47 |
1.51 |
47.7M |
| 2024-09-25 |
1.45 |
1.53 |
1.43 |
1.53 |
64.0M |
| 2024-09-24 |
1.42 |
1.50 |
1.41 |
1.46 |
40.4M |
| 2024-09-23 |
1.53 |
1.55 |
1.44 |
1.44 |
47.6M |
| 2024-09-20 |
1.55 |
1.57 |
1.50 |
1.52 |
34.8M |
| 2024-09-19 |
1.49 |
1.60 |
1.49 |
1.56 |
50.3M |
| 2024-09-18 |
1.55 |
1.58 |
1.54 |
1.54 |
43.2M |
| 2024-09-13 |
1.64 |
1.68 |
1.62 |
1.62 |
62.5M |
| 2024-09-12 |
1.55 |
1.71 |
1.55 |
1.70 |
123.3M |
| 2024-09-11 |
1.63 |
1.63 |
1.63 |
1.63 |
3.6M |
| 2024-09-10 |
1.74 |
1.77 |
1.72 |
1.72 |
24.3M |
| 2024-09-09 |
2.00 |
2.00 |
1.81 |
1.81 |
126.7M |
| 2024-09-06 |
1.90 |
1.90 |
1.87 |
1.90 |
87.3M |
| 2024-09-05 |
1.81 |
1.81 |
1.81 |
1.81 |
3.7M |
| 2024-09-04 |
1.72 |
1.72 |
1.72 |
1.72 |
4.3M |
| 2024-09-03 |
1.64 |
1.64 |
1.64 |
1.64 |
4.5M |
| 2024-09-02 |
1.56 |
1.56 |
1.56 |
1.56 |
3.9M |
| 2024-08-30 |
1.41 |
1.49 |
1.39 |
1.49 |
70.2M |
| 2024-08-29 |
1.32 |
1.42 |
1.28 |
1.42 |
80.3M |
| 2024-08-28 |
1.31 |
1.37 |
1.31 |
1.35 |
65.9M |
| 2024-08-27 |
1.29 |
1.31 |
1.27 |
1.30 |
19.3M |
| 2024-08-26 |
1.30 |
1.34 |
1.30 |
1.31 |
11.6M |
| 2024-08-23 |
1.32 |
1.33 |
1.29 |
1.31 |
20.4M |
| 2024-08-22 |
1.30 |
1.37 |
1.30 |
1.34 |
29.6M |
| 2024-08-21 |
1.33 |
1.35 |
1.28 |
1.31 |
25.7M |
| 2024-08-20 |
1.38 |
1.40 |
1.32 |
1.35 |
37.1M |
| 2024-08-19 |
1.34 |
1.34 |
1.33 |
1.34 |
15.8M |
| 2024-08-16 |
1.28 |
1.32 |
1.27 |
1.28 |
13.9M |
| 2024-08-15 |
1.29 |
1.30 |
1.24 |
1.29 |
20.0M |
| 2024-08-14 |
1.28 |
1.33 |
1.27 |
1.30 |
15.9M |
| 2024-08-13 |
1.28 |
1.32 |
1.26 |
1.28 |
23.1M |
| 2024-08-12 |
1.35 |
1.36 |
1.32 |
1.32 |
14.1M |
| 2024-08-09 |
1.46 |
1.49 |
1.39 |
1.39 |
39.5M |
| 2024-08-08 |
1.46 |
1.49 |
1.43 |
1.46 |
33.8M |
| 2024-08-07 |
1.41 |
1.48 |
1.40 |
1.48 |
46.7M |
| 2024-08-06 |
1.42 |
1.44 |
1.37 |
1.41 |
42.8M |
| 2024-08-05 |
1.45 |
1.45 |
1.44 |
1.44 |
41.0M |
| 2024-08-02 |
1.33 |
1.38 |
1.31 |
1.38 |
35.5M |
| 2024-08-01 |
1.32 |
1.37 |
1.32 |
1.33 |
25.6M |
| 2024-07-31 |
1.32 |
1.34 |
1.29 |
1.31 |
24.9M |
| 2024-07-30 |
1.30 |
1.34 |
1.29 |
1.33 |
21.2M |
| 2024-07-29 |
1.30 |
1.33 |
1.27 |
1.29 |
25.9M |
| 2024-07-26 |
1.35 |
1.39 |
1.31 |
1.33 |
34.4M |
| 2024-07-25 |
1.27 |
1.34 |
1.27 |
1.34 |
32.9M |
| 2024-07-24 |
1.27 |
1.32 |
1.26 |
1.28 |
40.9M |
| 2024-07-23 |
1.37 |
1.42 |
1.30 |
1.31 |
69.5M |
| 2024-07-22 |
1.29 |
1.35 |
1.27 |
1.35 |
45.1M |
| 2024-07-19 |
1.24 |
1.31 |
1.23 |
1.29 |
37.7M |
| 2024-07-18 |
1.24 |
1.29 |
1.18 |
1.25 |
45.5M |
| 2024-07-17 |
1.17 |
1.25 |
1.16 |
1.24 |
37.6M |
| 2024-07-16 |
1.12 |
1.20 |
1.12 |
1.19 |
40.8M |
| 2024-07-15 |
1.20 |
1.20 |
1.14 |
1.14 |
30.3M |
| 2024-07-12 |
1.14 |
1.20 |
1.13 |
1.20 |
14.5M |
| 2024-07-11 |
1.09 |
1.15 |
1.07 |
1.14 |
26.7M |
| 2024-07-10 |
1.18 |
1.20 |
1.13 |
1.13 |
23.5M |
| 2024-07-09 |
1.18 |
1.23 |
1.16 |
1.19 |
25.5M |
| 2024-07-08 |
1.26 |
1.27 |
1.22 |
1.22 |
22.1M |
| 2024-07-05 |
1.24 |
1.29 |
1.23 |
1.28 |
26.4M |
| 2024-07-04 |
1.35 |
1.37 |
1.24 |
1.24 |
53.0M |
| 2024-07-03 |
1.25 |
1.30 |
1.24 |
1.30 |
23.0M |
| 2024-07-02 |
1.17 |
1.24 |
1.17 |
1.24 |
46.7M |
| 2024-07-01 |
1.15 |
1.21 |
1.11 |
1.18 |
39.9M |
| 2024-06-28 |
1.17 |
1.22 |
1.17 |
1.17 |
47.0M |
| 2024-06-27 |
1.23 |
1.35 |
1.23 |
1.23 |
94.2M |
| 2024-06-26 |
1.29 |
1.29 |
1.29 |
1.29 |
2.4M |
| 2024-06-25 |
1.36 |
1.36 |
1.36 |
1.36 |
1.0M |
| 2024-06-24 |
1.43 |
1.43 |
1.43 |
1.43 |
8.1M |
| 2024-06-21 |
1.39 |
1.51 |
1.38 |
1.51 |
38.9M |
| 2024-06-20 |
1.43 |
1.45 |
1.36 |
1.44 |
90.1M |
| 2024-06-19 |
1.35 |
1.38 |
1.33 |
1.38 |
21.8M |
| 2024-06-18 |
1.25 |
1.31 |
1.23 |
1.31 |
33.6M |
| 2024-06-17 |
1.23 |
1.27 |
1.16 |
1.25 |
94.8M |
| 2024-06-14 |
1.22 |
1.22 |
1.22 |
1.22 |
5.1M |
| 2024-06-13 |
1.16 |
1.16 |
1.16 |
1.16 |
3.0M |
| 2024-06-12 |
1.10 |
1.10 |
1.07 |
1.10 |
40.2M |
| 2024-06-11 |
1.05 |
1.05 |
1.05 |
1.05 |
21.1M |
| 2024-06-07 |
1.00 |
1.02 |
1.00 |
1.00 |
34.3M |
| 2024-06-06 |
1.05 |
1.05 |
1.05 |
1.05 |
5.9M |
| 2024-06-05 |
1.11 |
1.17 |
1.11 |
1.11 |
109.5M |
| 2024-06-04 |
1.17 |
1.17 |
1.17 |
1.17 |
2.1M |
| 2024-06-03 |
1.23 |
1.23 |
1.23 |
1.23 |
2.1M |
| 2024-05-31 |
1.29 |
1.29 |
1.29 |
1.29 |
1.6M |
| 2024-05-30 |
1.36 |
1.36 |
1.36 |
1.36 |
3.3M |
| 2024-05-29 |
1.46 |
1.48 |
1.43 |
1.43 |
23.2M |
| 2024-05-28 |
1.56 |
1.65 |
1.50 |
1.50 |
50.7M |
| 2024-05-27 |
1.60 |
1.62 |
1.58 |
1.58 |
56.2M |
| 2024-05-24 |
1.56 |
1.66 |
1.56 |
1.66 |
58.6M |
| 2024-05-23 |
1.55 |
1.67 |
1.53 |
1.58 |
76.8M |
| 2024-05-22 |
1.61 |
1.69 |
1.61 |
1.61 |
44.5M |
| 2024-05-21 |
1.69 |
1.69 |
1.69 |
1.69 |
6.1M |
| 2024-05-20 |
1.79 |
1.81 |
1.78 |
1.78 |
21.6M |
| 2024-05-17 |
1.92 |
1.92 |
1.80 |
1.87 |
80.8M |
| 2024-05-16 |
1.83 |
1.83 |
1.83 |
1.83 |
8.5M |
| 2024-05-15 |
1.78 |
1.79 |
1.74 |
1.74 |
74.1M |
| 2024-05-14 |
1.68 |
1.86 |
1.68 |
1.83 |
132.6M |
| 2024-05-13 |
1.77 |
1.77 |
1.77 |
1.77 |
8.8M |
| 2024-05-10 |
1.86 |
1.89 |
1.86 |
1.86 |
30.7M |
| 2024-05-09 |
1.96 |
2.02 |
1.96 |
1.96 |
81.2M |
| 2024-05-08 |
2.06 |
2.06 |
2.06 |
2.06 |
4.2M |
| 2024-05-07 |
2.17 |
2.17 |
2.17 |
2.17 |
8.3M |
| 2024-05-06 |
2.29 |
2.37 |
2.28 |
2.28 |
84.2M |
| 2024-04-29 |
2.39 |
2.60 |
2.39 |
2.40 |
104.8M |
| 2024-04-26 |
2.52 |
2.52 |
2.52 |
2.52 |
13.3M |
| 2024-04-25 |
2.39 |
2.65 |
2.39 |
2.65 |
68.3M |
| 2024-04-24 |
2.52 |
2.60 |
2.52 |
2.52 |
51.2M |
| 2024-04-23 |
2.65 |
2.65 |
2.65 |
2.65 |
2.0M |
| 2024-04-22 |
2.79 |
2.79 |
2.79 |
2.79 |
3.4M |
| 2024-04-19 |
2.94 |
2.94 |
2.94 |
2.94 |
2.4M |
| 2024-04-18 |
3.09 |
3.09 |
3.09 |
3.09 |
2.0M |
| 2024-04-17 |
3.25 |
3.25 |
3.25 |
3.25 |
2.8M |
| 2024-04-16 |
3.42 |
3.42 |
3.42 |
3.42 |
2.1M |
| 2024-04-15 |
3.60 |
3.60 |
3.60 |
3.60 |
4.6M |
| 2024-04-12 |
3.88 |
3.95 |
3.78 |
3.79 |
42.2M |
| 2024-04-11 |
4.02 |
4.07 |
3.96 |
3.98 |
35.5M |
| 2024-04-10 |
3.95 |
4.13 |
3.90 |
4.11 |
48.7M |
| 2024-04-09 |
3.80 |
3.98 |
3.75 |
3.93 |
32.0M |
| 2024-04-08 |
3.99 |
3.99 |
3.83 |
3.83 |
58.9M |
| 2024-04-03 |
3.84 |
4.03 |
3.81 |
4.03 |
47.4M |
| 2024-04-02 |
3.84 |
3.84 |
3.66 |
3.84 |
93.0M |
| 2024-04-01 |
3.66 |
3.66 |
3.66 |
3.66 |
3.0M |
| 2024-03-29 |
3.49 |
3.49 |
3.45 |
3.49 |
32.8M |
| 2024-03-28 |
3.17 |
3.32 |
3.17 |
3.32 |
17.4M |
| 2024-03-27 |
3.27 |
3.30 |
3.16 |
3.16 |
21.4M |
| 2024-03-26 |
3.39 |
3.43 |
3.23 |
3.27 |
27.4M |
| 2024-03-25 |
3.49 |
3.50 |
3.40 |
3.40 |
20.0M |
| 2024-03-22 |
3.41 |
3.55 |
3.41 |
3.52 |
30.4M |
| 2024-03-21 |
3.58 |
3.64 |
3.41 |
3.42 |
39.4M |
| 2024-03-20 |
3.56 |
3.67 |
3.55 |
3.59 |
25.7M |
| 2024-03-19 |
3.50 |
3.68 |
3.47 |
3.59 |
45.2M |
| 2024-03-18 |
3.45 |
3.51 |
3.41 |
3.50 |
26.2M |
| 2024-03-15 |
3.34 |
3.47 |
3.32 |
3.45 |
22.5M |
| 2024-03-14 |
3.40 |
3.42 |
3.33 |
3.36 |
23.8M |
| 2024-03-13 |
3.36 |
3.45 |
3.34 |
3.42 |
28.3M |
| 2024-03-12 |
3.42 |
3.48 |
3.30 |
3.37 |
33.9M |
| 2024-03-11 |
3.44 |
3.49 |
3.37 |
3.39 |
50.0M |
| 2024-03-08 |
3.19 |
3.36 |
3.17 |
3.36 |
42.7M |
| 2024-03-07 |
3.07 |
3.23 |
3.05 |
3.20 |
55.6M |
| 2024-03-06 |
3.14 |
3.16 |
3.04 |
3.08 |
39.8M |
| 2024-03-05 |
3.07 |
3.18 |
3.05 |
3.11 |
31.9M |
| 2024-03-04 |
3.12 |
3.17 |
3.02 |
3.09 |
37.7M |
| 2024-03-01 |
3.36 |
3.39 |
3.18 |
3.18 |
39.3M |
| 2024-02-29 |
3.25 |
3.37 |
3.24 |
3.35 |
24.5M |
| 2024-02-28 |
3.50 |
3.53 |
3.33 |
3.33 |
36.4M |
| 2024-02-27 |
3.44 |
3.50 |
3.36 |
3.50 |
33.1M |
| 2024-02-26 |
3.34 |
3.46 |
3.30 |
3.38 |
28.4M |
| 2024-02-23 |
3.24 |
3.35 |
3.24 |
3.35 |
26.4M |
| 2024-02-22 |
3.18 |
3.30 |
3.17 |
3.25 |
21.2M |
| 2024-02-21 |
3.24 |
3.35 |
3.17 |
3.21 |
33.3M |
| 2024-02-20 |
3.10 |
3.30 |
3.06 |
3.27 |
31.6M |
| 2024-02-19 |
3.10 |
3.15 |
3.01 |
3.15 |
25.9M |
| 2024-02-08 |
2.88 |
3.07 |
2.78 |
3.05 |
33.7M |
| 2024-02-07 |
2.86 |
2.95 |
2.83 |
2.93 |
31.1M |
| 2024-02-06 |
2.80 |
3.04 |
2.80 |
2.81 |
52.2M |
| 2024-02-05 |
2.95 |
2.99 |
2.95 |
2.95 |
7.2M |
| 2024-02-02 |
3.12 |
3.27 |
3.11 |
3.11 |
17.6M |
| 2024-02-01 |
3.41 |
3.41 |
3.27 |
3.27 |
28.9M |
| 2024-01-31 |
3.61 |
3.73 |
3.43 |
3.44 |
28.8M |
| 2024-01-30 |
3.63 |
3.75 |
3.58 |
3.60 |
15.9M |
| 2024-01-29 |
3.90 |
3.90 |
3.69 |
3.69 |
22.5M |
| 2024-01-26 |
3.78 |
3.95 |
3.77 |
3.88 |
23.3M |
| 2024-01-25 |
3.79 |
3.83 |
3.72 |
3.79 |
24.3M |
| 2024-01-24 |
3.69 |
3.83 |
3.58 |
3.78 |
29.3M |
| 2024-01-23 |
3.58 |
3.71 |
3.57 |
3.65 |
31.9M |
| 2024-01-22 |
3.88 |
3.94 |
3.75 |
3.75 |
17.1M |
| 2024-01-19 |
3.96 |
4.08 |
3.94 |
3.95 |
15.1M |
| 2024-01-18 |
3.95 |
4.02 |
3.84 |
3.96 |
22.6M |
| 2024-01-17 |
4.13 |
4.22 |
3.99 |
3.99 |
23.2M |
| 2024-01-16 |
4.40 |
4.47 |
4.10 |
4.20 |
27.1M |
| 2024-01-15 |
4.43 |
4.43 |
4.23 |
4.28 |
16.5M |
| 2024-01-12 |
4.45 |
4.56 |
4.41 |
4.43 |
14.0M |
| 2024-01-11 |
4.35 |
4.47 |
4.31 |
4.46 |
10.3M |
| 2024-01-10 |
4.32 |
4.40 |
4.26 |
4.35 |
11.9M |
| 2024-01-09 |
4.38 |
4.47 |
4.21 |
4.30 |
17.6M |
| 2024-01-08 |
4.57 |
4.58 |
4.34 |
4.38 |
17.2M |
| 2024-01-05 |
4.76 |
4.81 |
4.53 |
4.56 |
21.0M |
| 2024-01-04 |
4.80 |
4.83 |
4.76 |
4.77 |
7.1M |
| 2024-01-03 |
4.79 |
4.89 |
4.74 |
4.80 |
11.4M |
| 2024-01-02 |
4.90 |
4.92 |
4.77 |
4.82 |
13.6M |