| 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 |
| 2025-09-26 |
2.15 |
2.18 |
2.15 |
2.16 |
3,936.5M |
| 2025-09-25 |
2.17 |
2.18 |
2.16 |
2.16 |
3,632.1M |
| 2025-09-24 |
2.15 |
2.21 |
2.15 |
2.18 |
6,142.2M |
| 2025-09-23 |
2.23 |
2.23 |
2.15 |
2.17 |
5,010.5M |
| 2025-09-22 |
2.24 |
2.24 |
2.21 |
2.23 |
4,419.8M |
| 2025-09-19 |
2.25 |
2.26 |
2.23 |
2.23 |
5,010.6M |
| 2025-09-18 |
2.33 |
2.33 |
2.23 |
2.25 |
6,555.7M |
| 2025-09-17 |
2.29 |
2.33 |
2.29 |
2.33 |
6,756.2M |
| 2025-09-16 |
2.32 |
2.32 |
2.26 |
2.29 |
6,303.0M |
| 2025-09-15 |
2.33 |
2.35 |
2.30 |
2.30 |
4,534.8M |
| 2025-09-12 |
2.35 |
2.37 |
2.33 |
2.33 |
5,349.7M |
| 2025-09-11 |
2.30 |
2.35 |
2.28 |
2.34 |
8,489.7M |
| 2025-09-10 |
2.30 |
2.34 |
2.29 |
2.32 |
7,676.1M |
| 2025-09-09 |
2.23 |
2.31 |
2.22 |
2.29 |
9,262.8M |
| 2025-09-08 |
2.23 |
2.24 |
2.21 |
2.23 |
3,921.9M |
| 2025-09-05 |
2.20 |
2.23 |
2.18 |
2.23 |
6,314.8M |
| 2025-09-04 |
2.21 |
2.21 |
2.16 |
2.19 |
8,303.7M |
| 2025-09-03 |
2.27 |
2.28 |
2.19 |
2.20 |
5,368.5M |
| 2025-09-02 |
2.31 |
2.31 |
2.25 |
2.26 |
5,535.9M |
| 2025-09-01 |
2.35 |
2.36 |
2.30 |
2.30 |
4,709.2M |
| 2025-08-29 |
2.35 |
2.39 |
2.33 |
2.34 |
9,231.1M |
| 2025-08-28 |
2.32 |
2.34 |
2.27 |
2.33 |
8,270.6M |
| 2025-08-27 |
2.42 |
2.43 |
2.31 |
2.31 |
7,666.1M |
| 2025-08-26 |
2.45 |
2.46 |
2.41 |
2.42 |
5,231.5M |
| 2025-08-25 |
2.49 |
2.50 |
2.45 |
2.46 |
9,408.9M |
| 2025-08-22 |
2.43 |
2.47 |
2.42 |
2.45 |
11,584.4M |
| 2025-08-21 |
2.48 |
2.49 |
2.40 |
2.41 |
7,905.4M |
| 2025-08-20 |
2.42 |
2.44 |
2.37 |
2.43 |
8,331.4M |
| 2025-08-19 |
2.50 |
2.53 |
2.44 |
2.45 |
7,993.6M |
| 2025-08-18 |
2.48 |
2.54 |
2.46 |
2.50 |
13,185.4M |
| 2025-08-15 |
2.32 |
2.49 |
2.32 |
2.46 |
17,134.6M |
| 2025-08-14 |
2.34 |
2.39 |
2.33 |
2.34 |
9,706.1M |
| 2025-08-13 |
2.30 |
2.35 |
2.28 |
2.32 |
10,636.6M |
| 2025-08-12 |
2.25 |
2.28 |
2.25 |
2.28 |
6,185.4M |
| 2025-08-11 |
2.24 |
2.26 |
2.22 |
2.25 |
7,027.7M |
| 2025-08-08 |
2.25 |
2.25 |
2.23 |
2.23 |
4,328.7M |
| 2025-08-07 |
2.25 |
2.28 |
2.24 |
2.25 |
6,936.1M |
| 2025-08-06 |
2.23 |
2.24 |
2.23 |
2.24 |
4,299.4M |
| 2025-08-05 |
2.21 |
2.24 |
2.20 |
2.24 |
7,373.0M |
| 2025-08-04 |
2.16 |
2.20 |
2.15 |
2.20 |
5,128.0M |
| 2025-08-01 |
2.23 |
2.25 |
2.16 |
2.18 |
7,320.3M |
| 2025-07-31 |
2.27 |
2.31 |
2.21 |
2.22 |
8,342.6M |
| 2025-07-30 |
2.33 |
2.35 |
2.27 |
2.29 |
8,925.4M |
| 2025-07-29 |
2.32 |
2.35 |
2.28 |
2.35 |
8,292.9M |
| 2025-07-28 |
2.32 |
2.37 |
2.31 |
2.33 |
8,655.7M |
| 2025-07-25 |
2.31 |
2.33 |
2.29 |
2.30 |
7,357.4M |
| 2025-07-24 |
2.24 |
2.32 |
2.23 |
2.31 |
11,028.8M |
| 2025-07-23 |
2.20 |
2.28 |
2.19 |
2.24 |
11,688.9M |
| 2025-07-22 |
2.19 |
2.20 |
2.16 |
2.18 |
6,743.0M |
| 2025-07-21 |
2.15 |
2.20 |
2.13 |
2.19 |
8,592.1M |
| 2025-07-18 |
2.10 |
2.13 |
2.10 |
2.12 |
6,605.6M |
| 2025-07-17 |
2.08 |
2.10 |
2.07 |
2.09 |
5,210.7M |
| 2025-07-16 |
2.08 |
2.09 |
2.05 |
2.07 |
5,902.3M |
| 2025-07-15 |
2.12 |
2.14 |
2.06 |
2.07 |
6,476.9M |
| 2025-07-14 |
2.12 |
2.14 |
2.08 |
2.10 |
6,585.3M |
| 2025-07-11 |
2.02 |
2.18 |
2.02 |
2.11 |
17,974.2M |
| 2025-07-10 |
1.94 |
2.04 |
1.94 |
2.01 |
10,387.7M |
| 2025-07-09 |
1.96 |
1.97 |
1.93 |
1.94 |
5,611.2M |
| 2025-07-08 |
1.89 |
1.95 |
1.89 |
1.95 |
8,164.1M |
| 2025-07-07 |
1.86 |
1.89 |
1.86 |
1.88 |
4,621.9M |
| 2025-07-04 |
1.85 |
1.93 |
1.84 |
1.87 |
10,572.4M |
| 2025-07-03 |
1.83 |
1.86 |
1.82 |
1.85 |
4,905.6M |
| 2025-07-02 |
1.85 |
1.85 |
1.81 |
1.82 |
2,614.1M |
| 2025-07-01 |
1.84 |
1.84 |
1.83 |
1.83 |
1,304.4M |
| 2025-06-30 |
1.85 |
1.86 |
1.83 |
1.84 |
4,219.1M |
| 2025-06-27 |
1.87 |
1.91 |
1.83 |
1.84 |
11,053.5M |
| 2025-06-26 |
1.91 |
1.94 |
1.83 |
1.84 |
12,080.7M |
| 2025-06-25 |
1.75 |
1.89 |
1.74 |
1.88 |
14,801.6M |
| 2025-06-24 |
1.67 |
1.74 |
1.66 |
1.73 |
5,826.3M |
| 2025-06-23 |
1.60 |
1.66 |
1.60 |
1.65 |
2,869.9M |
| 2025-06-20 |
1.61 |
1.63 |
1.60 |
1.61 |
2,241.5M |
| 2025-06-19 |
1.67 |
1.67 |
1.60 |
1.60 |
2,181.3M |
| 2025-06-18 |
1.71 |
1.72 |
1.66 |
1.67 |
2,313.3M |
| 2025-06-17 |
1.72 |
1.73 |
1.70 |
1.72 |
2,746.2M |
| 2025-06-16 |
1.66 |
1.71 |
1.66 |
1.71 |
3,157.7M |
| 2025-06-13 |
1.68 |
1.70 |
1.66 |
1.66 |
2,286.0M |
| 2025-06-12 |
1.69 |
1.72 |
1.67 |
1.70 |
3,750.5M |
| 2025-06-11 |
1.65 |
1.71 |
1.65 |
1.69 |
4,611.0M |
| 2025-06-10 |
1.65 |
1.67 |
1.62 |
1.64 |
2,406.1M |
| 2025-06-09 |
1.63 |
1.67 |
1.63 |
1.65 |
3,045.8M |
| 2025-06-06 |
1.63 |
1.63 |
1.61 |
1.61 |
1,135.7M |
| 2025-06-05 |
1.61 |
1.63 |
1.60 |
1.62 |
2,913.4M |
| 2025-06-04 |
1.56 |
1.60 |
1.56 |
1.60 |
2,553.9M |
| 2025-06-03 |
1.54 |
1.57 |
1.54 |
1.56 |
2,031.0M |
| 2025-05-30 |
1.55 |
1.55 |
1.54 |
1.55 |
932.1M |
| 2025-05-29 |
1.53 |
1.56 |
1.53 |
1.56 |
2,172.7M |
| 2025-05-28 |
1.53 |
1.54 |
1.52 |
1.52 |
754.3M |
| 2025-05-27 |
1.52 |
1.53 |
1.52 |
1.53 |
1,207.8M |
| 2025-05-26 |
1.53 |
1.54 |
1.52 |
1.52 |
1,082.4M |
| 2025-05-23 |
1.53 |
1.55 |
1.52 |
1.53 |
1,742.2M |
| 2025-05-22 |
1.54 |
1.54 |
1.53 |
1.53 |
1,019.9M |
| 2025-05-21 |
1.54 |
1.55 |
1.54 |
1.55 |
1,428.0M |
| 2025-05-20 |
1.54 |
1.55 |
1.53 |
1.54 |
1,924.1M |
| 2025-05-19 |
1.52 |
1.54 |
1.52 |
1.53 |
1,434.3M |
| 2025-05-16 |
1.53 |
1.54 |
1.52 |
1.52 |
1,242.9M |
| 2025-05-15 |
1.56 |
1.56 |
1.54 |
1.54 |
1,667.0M |
| 2025-05-14 |
1.52 |
1.59 |
1.52 |
1.56 |
6,691.1M |
| 2025-05-13 |
1.55 |
1.55 |
1.52 |
1.52 |
1,439.7M |
| 2025-05-12 |
1.51 |
1.54 |
1.50 |
1.54 |
2,698.6M |
| 2025-05-09 |
1.51 |
1.51 |
1.49 |
1.49 |
931.0M |
| 2025-05-08 |
1.50 |
1.52 |
1.50 |
1.51 |
1,846.8M |
| 2025-05-07 |
1.55 |
1.56 |
1.50 |
1.50 |
3,227.9M |
| 2025-05-06 |
1.47 |
1.48 |
1.46 |
1.48 |
1,965.2M |
| 2025-04-30 |
1.45 |
1.46 |
1.44 |
1.44 |
1,507.0M |
| 2025-04-29 |
1.45 |
1.46 |
1.44 |
1.44 |
1,004.9M |
| 2025-04-28 |
1.46 |
1.46 |
1.44 |
1.45 |
1,133.5M |
| 2025-04-25 |
1.45 |
1.48 |
1.45 |
1.46 |
3,118.7M |
| 2025-04-24 |
1.45 |
1.46 |
1.43 |
1.44 |
1,503.0M |
| 2025-04-23 |
1.46 |
1.47 |
1.45 |
1.45 |
1,776.3M |
| 2025-04-22 |
1.43 |
1.45 |
1.42 |
1.44 |
1,874.3M |
| 2025-04-21 |
1.42 |
1.43 |
1.41 |
1.42 |
674.9M |
| 2025-04-18 |
1.41 |
1.43 |
1.41 |
1.42 |
1,157.5M |
| 2025-04-17 |
1.41 |
1.43 |
1.41 |
1.42 |
1,825.1M |
| 2025-04-16 |
1.43 |
1.44 |
1.40 |
1.41 |
1,517.4M |
| 2025-04-15 |
1.44 |
1.45 |
1.43 |
1.44 |
1,517.0M |
| 2025-04-14 |
1.43 |
1.45 |
1.43 |
1.44 |
2,255.9M |
| 2025-04-11 |
1.37 |
1.43 |
1.37 |
1.41 |
4,298.1M |
| 2025-04-10 |
1.41 |
1.43 |
1.38 |
1.38 |
4,778.8M |
| 2025-04-09 |
1.28 |
1.35 |
1.27 |
1.34 |
6,970.4M |
| 2025-04-08 |
1.35 |
1.37 |
1.30 |
1.32 |
3,906.0M |
| 2025-04-07 |
1.43 |
1.44 |
1.39 |
1.39 |
864.7M |
| 2025-04-03 |
1.54 |
1.56 |
1.53 |
1.54 |
2,104.2M |
| 2025-04-02 |
1.54 |
1.56 |
1.54 |
1.56 |
1,895.1M |
| 2025-04-01 |
1.54 |
1.55 |
1.53 |
1.54 |
1,794.0M |
| 2025-03-31 |
1.57 |
1.57 |
1.52 |
1.53 |
1,983.1M |
| 2025-03-28 |
1.61 |
1.61 |
1.57 |
1.58 |
2,435.3M |
| 2025-03-27 |
1.60 |
1.62 |
1.58 |
1.60 |
2,260.8M |
| 2025-03-26 |
1.59 |
1.60 |
1.59 |
1.59 |
1,541.3M |
| 2025-03-25 |
1.60 |
1.61 |
1.59 |
1.59 |
1,693.7M |
| 2025-03-24 |
1.61 |
1.62 |
1.59 |
1.61 |
1,858.9M |
| 2025-03-21 |
1.65 |
1.66 |
1.61 |
1.62 |
2,822.3M |
| 2025-03-20 |
1.68 |
1.69 |
1.65 |
1.65 |
1,992.1M |
| 2025-03-19 |
1.68 |
1.70 |
1.67 |
1.68 |
2,784.2M |
| 2025-03-18 |
1.68 |
1.69 |
1.67 |
1.68 |
2,266.4M |
| 2025-03-17 |
1.68 |
1.68 |
1.66 |
1.67 |
2,294.3M |
| 2025-03-14 |
1.62 |
1.70 |
1.62 |
1.67 |
8,830.7M |
| 2025-03-13 |
1.62 |
1.64 |
1.59 |
1.60 |
3,152.7M |
| 2025-03-12 |
1.61 |
1.66 |
1.60 |
1.62 |
5,832.4M |
| 2025-03-11 |
1.59 |
1.60 |
1.58 |
1.60 |
2,655.4M |
| 2025-03-10 |
1.62 |
1.63 |
1.60 |
1.61 |
2,342.3M |
| 2025-03-07 |
1.65 |
1.66 |
1.62 |
1.62 |
3,414.5M |
| 2025-03-06 |
1.64 |
1.67 |
1.63 |
1.66 |
6,068.8M |
| 2025-03-05 |
1.59 |
1.62 |
1.58 |
1.61 |
5,316.7M |
| 2025-03-04 |
1.56 |
1.59 |
1.56 |
1.58 |
3,124.9M |
| 2025-03-03 |
1.57 |
1.60 |
1.56 |
1.57 |
3,319.7M |
| 2025-02-28 |
1.64 |
1.66 |
1.56 |
1.57 |
4,008.7M |
| 2025-02-27 |
1.63 |
1.71 |
1.61 |
1.65 |
8,108.3M |
| 2025-02-26 |
1.56 |
1.67 |
1.56 |
1.66 |
5,977.2M |
| 2025-02-25 |
1.56 |
1.57 |
1.54 |
1.55 |
2,586.0M |
| 2025-02-24 |
1.58 |
1.62 |
1.58 |
1.60 |
3,800.2M |
| 2025-02-21 |
1.56 |
1.59 |
1.53 |
1.58 |
5,300.5M |
| 2025-02-20 |
1.56 |
1.56 |
1.54 |
1.55 |
2,426.1M |
| 2025-02-19 |
1.53 |
1.57 |
1.53 |
1.56 |
3,517.7M |
| 2025-02-18 |
1.56 |
1.57 |
1.53 |
1.54 |
2,922.7M |
| 2025-02-17 |
1.55 |
1.58 |
1.54 |
1.56 |
3,797.6M |
| 2025-02-14 |
1.53 |
1.54 |
1.52 |
1.54 |
3,618.4M |
| 2025-02-13 |
1.56 |
1.57 |
1.54 |
1.54 |
5,038.6M |
| 2025-02-12 |
1.51 |
1.55 |
1.51 |
1.54 |
3,525.9M |
| 2025-02-11 |
1.53 |
1.53 |
1.50 |
1.51 |
2,159.8M |
| 2025-02-10 |
1.53 |
1.54 |
1.52 |
1.53 |
2,305.0M |
| 2025-02-07 |
1.49 |
1.54 |
1.48 |
1.52 |
5,044.6M |
| 2025-02-06 |
1.47 |
1.49 |
1.46 |
1.49 |
2,390.8M |
| 2025-02-05 |
1.50 |
1.50 |
1.47 |
1.47 |
1,797.2M |
| 2025-01-27 |
1.48 |
1.49 |
1.47 |
1.47 |
1,622.6M |
| 2025-01-24 |
1.46 |
1.49 |
1.45 |
1.48 |
3,739.2M |
| 2025-01-23 |
1.46 |
1.51 |
1.45 |
1.45 |
5,694.0M |
| 2025-01-22 |
1.45 |
1.46 |
1.43 |
1.43 |
1,853.6M |
| 2025-01-21 |
1.46 |
1.46 |
1.45 |
1.45 |
2,309.7M |
| 2025-01-20 |
1.45 |
1.46 |
1.44 |
1.45 |
2,748.1M |
| 2025-01-17 |
1.42 |
1.43 |
1.42 |
1.43 |
2,692.1M |
| 2025-01-16 |
1.43 |
1.45 |
1.42 |
1.42 |
3,459.0M |
| 2025-01-15 |
1.42 |
1.42 |
1.41 |
1.41 |
1,856.8M |
| 2025-01-14 |
1.37 |
1.43 |
1.37 |
1.43 |
7,517.1M |
| 2025-01-13 |
1.35 |
1.37 |
1.34 |
1.36 |
2,461.3M |
| 2025-01-10 |
1.39 |
1.40 |
1.36 |
1.36 |
2,402.4M |
| 2025-01-09 |
1.38 |
1.40 |
1.38 |
1.39 |
2,234.1M |
| 2025-01-08 |
1.41 |
1.41 |
1.37 |
1.39 |
3,515.0M |
| 2025-01-07 |
1.41 |
1.42 |
1.39 |
1.41 |
3,399.3M |
| 2025-01-06 |
1.41 |
1.43 |
1.41 |
1.41 |
3,393.4M |
| 2025-01-03 |
1.43 |
1.44 |
1.40 |
1.41 |
4,303.5M |
| 2025-01-02 |
1.49 |
1.49 |
1.42 |
1.43 |
4,057.7M |