| 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 |
3.77 |
3.96 |
3.62 |
3.66 |
72.9M |
| 2024-12-30 |
3.39 |
3.56 |
3.28 |
3.50 |
54.5M |
| 2024-12-27 |
3.25 |
3.45 |
3.25 |
3.36 |
47.0M |
| 2024-12-26 |
3.04 |
3.26 |
3.03 |
3.19 |
42.1M |
| 2024-12-25 |
3.31 |
3.35 |
3.04 |
3.04 |
62.9M |
| 2024-12-24 |
3.30 |
3.50 |
3.26 |
3.34 |
67.7M |
| 2024-12-23 |
3.85 |
3.94 |
3.39 |
3.58 |
59.9M |
| 2024-12-20 |
3.87 |
4.05 |
3.75 |
3.94 |
53.6M |
| 2024-12-19 |
3.60 |
3.91 |
3.55 |
3.88 |
61.1M |
| 2024-12-18 |
3.53 |
3.67 |
3.45 |
3.57 |
47.3M |
| 2024-12-17 |
3.55 |
3.69 |
3.17 |
3.53 |
83.3M |
| 2024-12-16 |
4.04 |
4.14 |
3.30 |
3.52 |
96.3M |
| 2024-12-13 |
4.01 |
4.19 |
3.99 |
4.04 |
60.4M |
| 2024-12-12 |
3.77 |
4.22 |
3.76 |
4.06 |
79.7M |
| 2024-12-11 |
3.76 |
3.93 |
3.75 |
3.80 |
56.5M |
| 2024-12-10 |
3.93 |
4.05 |
3.63 |
3.79 |
100.8M |
| 2024-12-09 |
3.51 |
3.97 |
3.42 |
3.89 |
122.4M |
| 2024-12-06 |
3.08 |
3.58 |
3.08 |
3.47 |
104.5M |
| 2024-12-05 |
2.89 |
3.00 |
2.88 |
2.99 |
41.4M |
| 2024-12-04 |
2.94 |
3.04 |
2.85 |
2.89 |
54.7M |
| 2024-12-03 |
3.02 |
3.10 |
2.95 |
2.96 |
53.0M |
| 2024-12-02 |
3.03 |
3.13 |
2.99 |
3.05 |
64.5M |
| 2024-11-29 |
2.93 |
3.07 |
2.85 |
2.92 |
75.9M |
| 2024-11-28 |
2.85 |
3.06 |
2.76 |
2.90 |
103.4M |
| 2024-11-27 |
2.56 |
2.83 |
2.53 |
2.83 |
94.0M |
| 2024-11-26 |
2.43 |
2.53 |
2.41 |
2.50 |
43.1M |
| 2024-11-25 |
2.39 |
2.42 |
2.30 |
2.41 |
35.7M |
| 2024-11-22 |
2.50 |
2.54 |
2.38 |
2.40 |
42.2M |
| 2024-11-21 |
2.55 |
2.55 |
2.48 |
2.50 |
40.9M |
| 2024-11-20 |
2.50 |
2.59 |
2.48 |
2.56 |
44.6M |
| 2024-11-19 |
2.50 |
2.53 |
2.39 |
2.51 |
46.4M |
| 2024-11-18 |
2.67 |
2.69 |
2.46 |
2.50 |
52.2M |
| 2024-11-15 |
2.75 |
2.80 |
2.61 |
2.62 |
52.4M |
| 2024-11-14 |
2.85 |
2.89 |
2.76 |
2.77 |
52.9M |
| 2024-11-13 |
2.91 |
2.98 |
2.77 |
2.86 |
56.2M |
| 2024-11-12 |
3.03 |
3.08 |
2.87 |
2.91 |
62.1M |
| 2024-11-11 |
2.90 |
3.08 |
2.89 |
3.03 |
57.8M |
| 2024-11-08 |
2.85 |
3.04 |
2.85 |
2.90 |
69.8M |
| 2024-11-07 |
2.68 |
2.89 |
2.64 |
2.85 |
69.2M |
| 2024-11-06 |
2.78 |
2.84 |
2.69 |
2.71 |
70.0M |
| 2024-11-05 |
2.69 |
2.82 |
2.69 |
2.79 |
59.5M |
| 2024-11-04 |
2.67 |
2.80 |
2.63 |
2.72 |
55.1M |
| 2024-11-01 |
2.92 |
3.14 |
2.70 |
2.71 |
103.7M |
| 2024-10-31 |
2.73 |
3.10 |
2.69 |
2.95 |
105.5M |
| 2024-10-30 |
2.60 |
2.79 |
2.58 |
2.73 |
87.6M |
| 2024-10-29 |
2.51 |
2.86 |
2.43 |
2.69 |
105.7M |
| 2024-10-28 |
2.39 |
2.55 |
2.38 |
2.50 |
54.1M |
| 2024-10-25 |
2.41 |
2.44 |
2.36 |
2.41 |
52.1M |
| 2024-10-24 |
2.34 |
2.47 |
2.32 |
2.41 |
56.0M |
| 2024-10-23 |
2.39 |
2.47 |
2.35 |
2.37 |
59.7M |
| 2024-10-22 |
2.22 |
2.45 |
2.19 |
2.39 |
78.0M |
| 2024-10-21 |
2.22 |
2.27 |
2.19 |
2.23 |
51.1M |
| 2024-10-18 |
2.14 |
2.23 |
2.12 |
2.20 |
48.0M |
| 2024-10-17 |
2.15 |
2.22 |
2.13 |
2.14 |
44.1M |
| 2024-10-16 |
2.10 |
2.16 |
2.09 |
2.12 |
37.6M |
| 2024-10-15 |
2.21 |
2.24 |
2.13 |
2.14 |
53.9M |
| 2024-10-14 |
2.20 |
2.24 |
2.14 |
2.23 |
45.4M |
| 2024-10-11 |
2.35 |
2.38 |
2.14 |
2.18 |
67.7M |
| 2024-10-10 |
2.40 |
2.44 |
2.33 |
2.35 |
57.6M |
| 2024-10-09 |
2.49 |
2.56 |
2.33 |
2.34 |
92.9M |
| 2024-10-08 |
2.56 |
2.67 |
2.32 |
2.64 |
146.2M |
| 2024-09-30 |
1.99 |
2.32 |
1.99 |
2.26 |
135.7M |
| 2024-09-27 |
1.92 |
2.06 |
1.92 |
2.01 |
53.4M |
| 2024-09-26 |
1.85 |
1.92 |
1.84 |
1.90 |
36.0M |
| 2024-09-25 |
1.81 |
1.89 |
1.80 |
1.86 |
36.8M |
| 2024-09-24 |
1.74 |
1.80 |
1.72 |
1.79 |
29.7M |
| 2024-09-23 |
1.76 |
1.79 |
1.73 |
1.74 |
28.2M |
| 2024-09-20 |
1.73 |
1.78 |
1.73 |
1.77 |
29.0M |
| 2024-09-19 |
1.70 |
1.76 |
1.69 |
1.73 |
34.8M |
| 2024-09-18 |
1.70 |
1.76 |
1.64 |
1.69 |
58.0M |
| 2024-09-13 |
1.96 |
1.98 |
1.93 |
1.95 |
23.8M |
| 2024-09-12 |
1.95 |
1.99 |
1.94 |
1.95 |
24.6M |
| 2024-09-11 |
2.00 |
2.01 |
1.93 |
1.95 |
33.4M |
| 2024-09-10 |
2.03 |
2.04 |
1.98 |
2.02 |
27.7M |
| 2024-09-09 |
2.06 |
2.08 |
1.99 |
2.03 |
31.7M |
| 2024-09-06 |
2.02 |
2.13 |
2.02 |
2.08 |
46.5M |
| 2024-09-05 |
1.97 |
2.06 |
1.97 |
2.03 |
37.1M |
| 2024-09-04 |
2.11 |
2.15 |
1.98 |
1.98 |
60.9M |
| 2024-09-03 |
2.01 |
2.19 |
2.01 |
2.15 |
67.1M |
| 2024-09-02 |
1.97 |
2.05 |
1.97 |
2.03 |
41.5M |
| 2024-08-30 |
1.93 |
2.03 |
1.93 |
1.98 |
41.8M |
| 2024-08-29 |
1.87 |
1.96 |
1.85 |
1.94 |
42.0M |
| 2024-08-28 |
1.89 |
2.00 |
1.88 |
1.93 |
45.9M |
| 2024-08-27 |
1.82 |
1.92 |
1.81 |
1.90 |
41.6M |
| 2024-08-26 |
1.82 |
1.84 |
1.79 |
1.82 |
22.2M |
| 2024-08-23 |
1.89 |
1.90 |
1.80 |
1.81 |
43.9M |
| 2024-08-22 |
1.92 |
2.00 |
1.91 |
1.91 |
38.6M |
| 2024-08-21 |
1.89 |
1.96 |
1.85 |
1.94 |
39.5M |
| 2024-08-20 |
1.95 |
1.99 |
1.90 |
1.91 |
36.0M |
| 2024-08-19 |
1.98 |
1.99 |
1.95 |
1.96 |
31.1M |
| 2024-08-16 |
2.00 |
2.04 |
1.98 |
2.00 |
35.3M |
| 2024-08-15 |
2.01 |
2.04 |
1.95 |
1.99 |
44.3M |
| 2024-08-14 |
2.05 |
2.09 |
2.03 |
2.03 |
32.8M |
| 2024-08-13 |
2.02 |
2.10 |
2.00 |
2.07 |
41.3M |
| 2024-08-12 |
2.12 |
2.16 |
2.00 |
2.03 |
64.2M |
| 2024-08-09 |
2.32 |
2.39 |
2.17 |
2.17 |
92.2M |
| 2024-08-08 |
2.24 |
2.47 |
2.18 |
2.35 |
105.6M |
| 2024-08-07 |
2.20 |
2.25 |
2.14 |
2.22 |
57.2M |
| 2024-08-06 |
2.16 |
2.32 |
2.16 |
2.22 |
82.5M |
| 2024-08-05 |
2.01 |
2.37 |
1.99 |
2.16 |
110.0M |
| 2024-08-02 |
2.02 |
2.07 |
2.01 |
2.03 |
42.9M |
| 2024-08-01 |
2.00 |
2.09 |
1.99 |
2.04 |
48.8M |
| 2024-07-31 |
1.97 |
2.02 |
1.94 |
2.01 |
51.1M |
| 2024-07-30 |
1.92 |
1.99 |
1.91 |
1.98 |
39.9M |
| 2024-07-29 |
1.92 |
1.96 |
1.90 |
1.92 |
37.8M |
| 2024-07-26 |
1.99 |
2.03 |
1.94 |
1.95 |
44.0M |
| 2024-07-25 |
1.95 |
1.99 |
1.92 |
1.99 |
47.7M |
| 2024-07-24 |
1.96 |
2.03 |
1.91 |
1.96 |
59.3M |
| 2024-07-23 |
1.99 |
2.14 |
1.97 |
1.98 |
86.0M |
| 2024-07-22 |
1.86 |
2.06 |
1.86 |
2.00 |
65.0M |
| 2024-07-19 |
1.81 |
1.87 |
1.80 |
1.87 |
37.2M |
| 2024-07-18 |
1.83 |
1.84 |
1.76 |
1.83 |
39.0M |
| 2024-07-17 |
1.82 |
1.88 |
1.81 |
1.85 |
45.3M |
| 2024-07-16 |
1.73 |
1.85 |
1.72 |
1.83 |
43.9M |
| 2024-07-15 |
1.77 |
1.78 |
1.72 |
1.73 |
28.5M |
| 2024-07-12 |
1.75 |
1.83 |
1.73 |
1.78 |
39.8M |
| 2024-07-11 |
1.74 |
1.77 |
1.71 |
1.75 |
33.2M |
| 2024-07-10 |
1.72 |
1.74 |
1.68 |
1.69 |
27.0M |
| 2024-07-09 |
1.71 |
1.75 |
1.65 |
1.73 |
35.9M |
| 2024-07-08 |
1.78 |
1.79 |
1.71 |
1.72 |
40.6M |
| 2024-07-05 |
1.78 |
1.87 |
1.75 |
1.83 |
42.3M |
| 2024-07-04 |
1.90 |
1.94 |
1.79 |
1.80 |
54.6M |
| 2024-07-03 |
1.76 |
1.93 |
1.76 |
1.89 |
69.5M |
| 2024-07-02 |
1.67 |
1.80 |
1.65 |
1.78 |
50.0M |
| 2024-07-01 |
1.69 |
1.71 |
1.62 |
1.69 |
38.7M |
| 2024-06-28 |
1.74 |
1.77 |
1.70 |
1.71 |
42.1M |
| 2024-06-27 |
1.79 |
1.87 |
1.74 |
1.74 |
42.7M |
| 2024-06-26 |
1.78 |
1.82 |
1.67 |
1.81 |
46.9M |
| 2024-06-25 |
1.78 |
1.82 |
1.76 |
1.78 |
31.1M |
| 2024-06-24 |
1.89 |
1.89 |
1.75 |
1.78 |
50.7M |
| 2024-06-21 |
1.94 |
1.99 |
1.91 |
1.91 |
37.4M |
| 2024-06-20 |
2.07 |
2.11 |
1.95 |
1.95 |
67.2M |
| 2024-06-19 |
2.03 |
2.23 |
2.03 |
2.10 |
83.9M |
| 2024-06-18 |
1.94 |
2.03 |
1.91 |
1.99 |
52.5M |
| 2024-06-17 |
1.90 |
1.99 |
1.90 |
1.95 |
44.9M |
| 2024-06-14 |
1.91 |
1.93 |
1.87 |
1.88 |
34.6M |
| 2024-06-13 |
1.98 |
2.02 |
1.89 |
1.91 |
55.3M |
| 2024-06-12 |
1.93 |
2.05 |
1.92 |
1.99 |
63.7M |
| 2024-06-11 |
1.86 |
2.03 |
1.83 |
1.96 |
70.0M |
| 2024-06-07 |
1.84 |
1.95 |
1.80 |
1.90 |
78.3M |
| 2024-06-06 |
1.89 |
1.91 |
1.73 |
1.73 |
79.0M |
| 2024-06-05 |
1.85 |
2.07 |
1.81 |
1.93 |
98.0M |
| 2024-06-04 |
1.73 |
1.86 |
1.73 |
1.77 |
66.7M |
| 2024-06-03 |
2.01 |
2.07 |
1.74 |
1.74 |
118.3M |
| 2024-05-31 |
2.28 |
2.34 |
2.17 |
2.17 |
55.8M |
| 2024-05-30 |
2.22 |
2.39 |
2.17 |
2.32 |
68.4M |
| 2024-05-29 |
2.39 |
2.43 |
2.22 |
2.31 |
87.7M |
| 2024-05-28 |
2.80 |
2.80 |
2.43 |
2.48 |
94.9M |
| 2024-05-27 |
2.89 |
2.93 |
2.80 |
2.83 |
46.2M |
| 2024-05-24 |
2.81 |
2.96 |
2.78 |
2.89 |
63.8M |
| 2024-05-23 |
2.87 |
2.87 |
2.80 |
2.81 |
47.4M |
| 2024-05-22 |
2.84 |
2.93 |
2.81 |
2.88 |
46.4M |
| 2024-05-21 |
2.94 |
2.99 |
2.85 |
2.86 |
67.6M |
| 2024-05-20 |
2.85 |
2.94 |
2.76 |
2.79 |
75.4M |
| 2024-05-17 |
2.96 |
3.05 |
2.90 |
2.91 |
78.3M |
| 2024-05-16 |
2.92 |
3.11 |
2.83 |
3.02 |
103.3M |
| 2024-05-15 |
2.91 |
3.02 |
2.88 |
2.94 |
69.7M |
| 2024-05-14 |
2.77 |
2.98 |
2.77 |
2.92 |
79.7M |
| 2024-05-13 |
2.85 |
2.94 |
2.80 |
2.82 |
87.8M |
| 2024-05-10 |
3.12 |
3.17 |
2.75 |
2.78 |
167.9M |
| 2024-05-09 |
3.29 |
3.42 |
3.21 |
3.23 |
145.0M |
| 2024-05-08 |
3.42 |
3.67 |
3.42 |
3.42 |
223.8M |
| 2024-05-07 |
4.28 |
4.28 |
4.28 |
4.28 |
1.8M |
| 2024-05-06 |
5.35 |
5.35 |
5.35 |
5.35 |
0.5M |
| 2024-04-29 |
6.31 |
6.71 |
6.29 |
6.69 |
37.8M |
| 2024-04-26 |
6.20 |
6.42 |
6.15 |
6.39 |
27.7M |
| 2024-04-25 |
6.32 |
6.39 |
6.15 |
6.17 |
28.9M |
| 2024-04-24 |
6.11 |
6.36 |
6.11 |
6.35 |
23.3M |
| 2024-04-23 |
6.04 |
6.18 |
6.03 |
6.11 |
15.6M |
| 2024-04-22 |
5.98 |
6.10 |
5.84 |
6.01 |
19.3M |
| 2024-04-19 |
6.17 |
6.25 |
6.00 |
6.06 |
20.2M |
| 2024-04-18 |
6.23 |
6.35 |
6.13 |
6.19 |
21.1M |
| 2024-04-17 |
5.81 |
6.25 |
5.80 |
6.23 |
30.1M |
| 2024-04-16 |
6.17 |
6.26 |
5.69 |
5.72 |
31.9M |
| 2024-04-15 |
6.51 |
6.62 |
6.07 |
6.27 |
28.8M |
| 2024-04-12 |
6.66 |
6.77 |
6.57 |
6.58 |
18.4M |
| 2024-04-11 |
6.52 |
6.94 |
6.48 |
6.73 |
32.1M |
| 2024-04-10 |
6.80 |
6.81 |
6.45 |
6.54 |
30.5M |
| 2024-04-09 |
6.85 |
6.90 |
6.77 |
6.85 |
19.5M |
| 2024-04-08 |
7.24 |
7.24 |
6.77 |
6.82 |
46.2M |
| 2024-04-03 |
7.40 |
7.53 |
7.29 |
7.29 |
27.9M |
| 2024-04-02 |
7.66 |
7.68 |
7.32 |
7.36 |
42.4M |
| 2024-04-01 |
7.67 |
7.77 |
7.59 |
7.71 |
42.1M |
| 2024-03-29 |
7.76 |
7.80 |
7.55 |
7.66 |
54.6M |
| 2024-03-28 |
7.15 |
8.00 |
7.11 |
7.89 |
92.3M |
| 2024-03-27 |
7.38 |
7.70 |
7.04 |
7.42 |
81.0M |
| 2024-03-26 |
7.22 |
7.58 |
7.14 |
7.38 |
52.8M |
| 2024-03-25 |
7.61 |
7.62 |
7.17 |
7.30 |
43.4M |
| 2024-03-22 |
7.35 |
7.74 |
7.15 |
7.55 |
61.6M |
| 2024-03-21 |
7.55 |
7.60 |
7.29 |
7.41 |
47.3M |
| 2024-03-20 |
7.15 |
7.57 |
7.14 |
7.54 |
60.1M |
| 2024-03-19 |
7.13 |
7.32 |
7.08 |
7.18 |
38.8M |
| 2024-03-18 |
7.09 |
7.14 |
6.94 |
7.14 |
36.3M |
| 2024-03-15 |
6.86 |
6.93 |
6.75 |
6.93 |
24.8M |
| 2024-03-14 |
6.92 |
6.99 |
6.72 |
6.87 |
32.3M |
| 2024-03-13 |
6.91 |
7.07 |
6.80 |
6.97 |
42.1M |
| 2024-03-12 |
6.88 |
6.94 |
6.72 |
6.90 |
34.1M |
| 2024-03-11 |
6.68 |
6.84 |
6.57 |
6.84 |
35.0M |
| 2024-03-08 |
6.65 |
6.79 |
6.57 |
6.74 |
41.2M |
| 2024-03-07 |
6.75 |
6.77 |
6.48 |
6.53 |
36.2M |
| 2024-03-06 |
6.63 |
6.81 |
6.63 |
6.73 |
26.2M |
| 2024-03-05 |
6.79 |
6.83 |
6.63 |
6.69 |
34.6M |
| 2024-03-04 |
6.96 |
6.97 |
6.69 |
6.88 |
37.0M |
| 2024-03-01 |
6.82 |
6.94 |
6.77 |
6.93 |
36.9M |
| 2024-02-29 |
6.41 |
6.82 |
6.41 |
6.82 |
45.3M |
| 2024-02-28 |
7.02 |
7.12 |
6.38 |
6.42 |
61.2M |
| 2024-02-27 |
6.80 |
7.03 |
6.68 |
7.03 |
41.6M |
| 2024-02-26 |
6.68 |
6.93 |
6.55 |
6.75 |
56.7M |
| 2024-02-23 |
6.50 |
6.77 |
6.39 |
6.72 |
58.9M |
| 2024-02-22 |
6.24 |
6.34 |
6.07 |
6.27 |
38.4M |
| 2024-02-21 |
5.88 |
6.20 |
5.81 |
6.00 |
31.0M |
| 2024-02-20 |
5.87 |
5.99 |
5.73 |
5.96 |
25.5M |
| 2024-02-19 |
5.80 |
5.99 |
5.71 |
5.91 |
41.0M |
| 2024-02-08 |
5.05 |
5.58 |
5.04 |
5.56 |
38.8M |
| 2024-02-07 |
5.09 |
5.27 |
4.89 |
5.01 |
40.2M |
| 2024-02-06 |
4.70 |
5.20 |
4.58 |
5.07 |
37.9M |
| 2024-02-05 |
5.43 |
5.43 |
4.61 |
4.74 |
47.4M |
| 2024-02-02 |
5.80 |
5.95 |
5.22 |
5.49 |
29.5M |
| 2024-02-01 |
5.83 |
5.95 |
5.65 |
5.79 |
20.9M |
| 2024-01-31 |
6.25 |
6.25 |
5.78 |
5.80 |
24.9M |
| 2024-01-30 |
6.35 |
6.43 |
6.18 |
6.21 |
18.2M |
| 2024-01-29 |
6.65 |
6.68 |
6.35 |
6.39 |
17.0M |
| 2024-01-26 |
6.68 |
6.73 |
6.58 |
6.61 |
16.7M |
| 2024-01-25 |
6.42 |
6.68 |
6.39 |
6.66 |
23.7M |
| 2024-01-24 |
6.32 |
6.47 |
6.15 |
6.44 |
23.2M |
| 2024-01-23 |
6.24 |
6.38 |
6.16 |
6.28 |
27.4M |
| 2024-01-22 |
6.72 |
6.77 |
6.16 |
6.24 |
26.1M |
| 2024-01-19 |
6.85 |
6.87 |
6.71 |
6.74 |
16.5M |
| 2024-01-18 |
6.81 |
6.88 |
6.61 |
6.83 |
23.4M |
| 2024-01-17 |
7.05 |
7.07 |
6.83 |
6.84 |
12.2M |
| 2024-01-16 |
7.08 |
7.15 |
6.94 |
7.06 |
17.1M |
| 2024-01-15 |
7.08 |
7.18 |
7.04 |
7.10 |
11.5M |
| 2024-01-12 |
7.17 |
7.29 |
7.10 |
7.12 |
17.4M |
| 2024-01-11 |
7.01 |
7.26 |
6.95 |
7.22 |
24.0M |
| 2024-01-10 |
7.14 |
7.15 |
6.90 |
6.95 |
22.0M |
| 2024-01-09 |
7.39 |
7.40 |
7.04 |
7.15 |
36.5M |
| 2024-01-08 |
7.89 |
7.94 |
7.18 |
7.24 |
56.1M |
| 2024-01-05 |
8.25 |
8.29 |
8.00 |
8.05 |
10.8M |
| 2024-01-04 |
8.26 |
8.32 |
8.17 |
8.23 |
6.5M |
| 2024-01-03 |
8.26 |
8.35 |
8.18 |
8.29 |
9.1M |
| 2024-01-02 |
8.29 |
8.38 |
8.26 |
8.30 |
11.3M |