| 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 |
2.38 |
2.40 |
2.31 |
2.32 |
66.2M |
| 2024-12-30 |
2.38 |
2.39 |
2.34 |
2.37 |
63.3M |
| 2024-12-27 |
2.35 |
2.41 |
2.34 |
2.38 |
63.0M |
| 2024-12-26 |
2.36 |
2.39 |
2.35 |
2.35 |
47.0M |
| 2024-12-25 |
2.43 |
2.44 |
2.36 |
2.36 |
66.2M |
| 2024-12-24 |
2.44 |
2.46 |
2.41 |
2.43 |
62.0M |
| 2024-12-23 |
2.53 |
2.54 |
2.43 |
2.44 |
90.4M |
| 2024-12-20 |
2.53 |
2.56 |
2.51 |
2.52 |
74.8M |
| 2024-12-19 |
2.55 |
2.57 |
2.51 |
2.53 |
69.8M |
| 2024-12-18 |
2.55 |
2.59 |
2.54 |
2.56 |
57.4M |
| 2024-12-17 |
2.60 |
2.61 |
2.54 |
2.55 |
73.5M |
| 2024-12-16 |
2.62 |
2.65 |
2.58 |
2.60 |
72.4M |
| 2024-12-13 |
2.66 |
2.70 |
2.61 |
2.63 |
131.2M |
| 2024-12-12 |
2.70 |
2.70 |
2.64 |
2.68 |
117.3M |
| 2024-12-11 |
2.63 |
2.73 |
2.62 |
2.69 |
198.3M |
| 2024-12-10 |
2.67 |
2.69 |
2.57 |
2.58 |
118.2M |
| 2024-12-09 |
2.63 |
2.68 |
2.58 |
2.60 |
126.4M |
| 2024-12-06 |
2.46 |
2.63 |
2.45 |
2.61 |
172.3M |
| 2024-12-05 |
2.44 |
2.48 |
2.43 |
2.47 |
55.1M |
| 2024-12-04 |
2.49 |
2.51 |
2.43 |
2.44 |
79.6M |
| 2024-12-03 |
2.52 |
2.52 |
2.47 |
2.48 |
95.4M |
| 2024-12-02 |
2.43 |
2.53 |
2.42 |
2.52 |
99.3M |
| 2024-11-29 |
2.47 |
2.48 |
2.41 |
2.44 |
95.0M |
| 2024-11-28 |
2.45 |
2.48 |
2.44 |
2.47 |
75.8M |
| 2024-11-27 |
2.42 |
2.45 |
2.35 |
2.44 |
77.0M |
| 2024-11-26 |
2.43 |
2.46 |
2.41 |
2.42 |
55.0M |
| 2024-11-25 |
2.45 |
2.46 |
2.40 |
2.44 |
68.4M |
| 2024-11-22 |
2.53 |
2.54 |
2.43 |
2.43 |
79.3M |
| 2024-11-21 |
2.56 |
2.56 |
2.50 |
2.52 |
71.3M |
| 2024-11-20 |
2.54 |
2.58 |
2.51 |
2.55 |
93.9M |
| 2024-11-19 |
2.53 |
2.54 |
2.48 |
2.54 |
77.2M |
| 2024-11-18 |
2.52 |
2.58 |
2.48 |
2.50 |
95.5M |
| 2024-11-15 |
2.57 |
2.59 |
2.52 |
2.52 |
97.5M |
| 2024-11-14 |
2.67 |
2.68 |
2.56 |
2.58 |
111.6M |
| 2024-11-13 |
2.70 |
2.78 |
2.65 |
2.67 |
175.5M |
| 2024-11-12 |
2.80 |
2.80 |
2.67 |
2.69 |
231.4M |
| 2024-11-11 |
2.69 |
2.86 |
2.66 |
2.80 |
314.9M |
| 2024-11-08 |
2.68 |
2.77 |
2.66 |
2.69 |
265.6M |
| 2024-11-07 |
2.59 |
2.69 |
2.58 |
2.67 |
185.6M |
| 2024-11-06 |
2.63 |
2.67 |
2.58 |
2.61 |
155.4M |
| 2024-11-05 |
2.52 |
2.63 |
2.51 |
2.62 |
137.2M |
| 2024-11-04 |
2.45 |
2.51 |
2.45 |
2.51 |
58.6M |
| 2024-11-01 |
2.53 |
2.54 |
2.45 |
2.45 |
84.3M |
| 2024-10-31 |
2.44 |
2.54 |
2.42 |
2.52 |
106.5M |
| 2024-10-30 |
2.41 |
2.49 |
2.39 |
2.45 |
84.9M |
| 2024-10-29 |
2.49 |
2.49 |
2.40 |
2.41 |
77.7M |
| 2024-10-28 |
2.43 |
2.48 |
2.42 |
2.47 |
74.0M |
| 2024-10-25 |
2.40 |
2.44 |
2.40 |
2.42 |
73.1M |
| 2024-10-24 |
2.39 |
2.41 |
2.37 |
2.39 |
49.8M |
| 2024-10-23 |
2.36 |
2.43 |
2.36 |
2.41 |
81.0M |
| 2024-10-22 |
2.39 |
2.40 |
2.35 |
2.36 |
74.6M |
| 2024-10-21 |
2.38 |
2.45 |
2.36 |
2.40 |
110.6M |
| 2024-10-18 |
2.25 |
2.43 |
2.24 |
2.37 |
120.6M |
| 2024-10-17 |
2.30 |
2.33 |
2.25 |
2.26 |
60.2M |
| 2024-10-16 |
2.30 |
2.34 |
2.28 |
2.29 |
55.3M |
| 2024-10-15 |
2.39 |
2.40 |
2.31 |
2.31 |
73.6M |
| 2024-10-14 |
2.41 |
2.42 |
2.33 |
2.39 |
77.4M |
| 2024-10-11 |
2.53 |
2.53 |
2.36 |
2.40 |
83.3M |
| 2024-10-10 |
2.56 |
2.61 |
2.50 |
2.51 |
112.2M |
| 2024-10-09 |
2.56 |
2.68 |
2.46 |
2.50 |
174.5M |
| 2024-10-08 |
2.98 |
2.98 |
2.60 |
2.68 |
358.5M |
| 2024-09-30 |
2.31 |
2.52 |
2.31 |
2.52 |
162.8M |
| 2024-09-27 |
2.20 |
2.25 |
2.19 |
2.24 |
36.7M |
| 2024-09-26 |
2.13 |
2.18 |
2.11 |
2.18 |
46.9M |
| 2024-09-25 |
2.11 |
2.16 |
2.10 |
2.12 |
45.4M |
| 2024-09-24 |
2.03 |
2.11 |
2.03 |
2.11 |
48.1M |
| 2024-09-23 |
2.06 |
2.07 |
2.02 |
2.03 |
29.2M |
| 2024-09-20 |
2.08 |
2.08 |
2.05 |
2.06 |
23.1M |
| 2024-09-19 |
2.02 |
2.08 |
2.02 |
2.07 |
39.3M |
| 2024-09-18 |
2.06 |
2.07 |
2.02 |
2.03 |
28.9M |
| 2024-09-13 |
2.05 |
2.08 |
2.05 |
2.07 |
33.9M |
| 2024-09-12 |
2.04 |
2.08 |
2.04 |
2.05 |
26.5M |
| 2024-09-11 |
2.08 |
2.08 |
2.03 |
2.04 |
26.5M |
| 2024-09-10 |
2.07 |
2.08 |
2.04 |
2.08 |
22.9M |
| 2024-09-09 |
2.04 |
2.08 |
2.04 |
2.06 |
22.2M |
| 2024-09-06 |
2.08 |
2.09 |
2.04 |
2.04 |
22.0M |
| 2024-09-05 |
2.08 |
2.11 |
2.08 |
2.08 |
18.1M |
| 2024-09-04 |
2.10 |
2.11 |
2.08 |
2.08 |
16.5M |
| 2024-09-03 |
2.11 |
2.14 |
2.09 |
2.10 |
26.2M |
| 2024-09-02 |
2.11 |
2.15 |
2.11 |
2.11 |
42.0M |
| 2024-08-30 |
2.06 |
2.12 |
2.06 |
2.11 |
56.0M |
| 2024-08-29 |
2.07 |
2.08 |
2.05 |
2.05 |
21.3M |
| 2024-08-28 |
2.05 |
2.08 |
2.04 |
2.07 |
23.0M |
| 2024-08-27 |
2.07 |
2.07 |
2.04 |
2.05 |
22.6M |
| 2024-08-26 |
2.05 |
2.08 |
2.05 |
2.07 |
16.0M |
| 2024-08-23 |
2.03 |
2.07 |
2.02 |
2.06 |
27.1M |
| 2024-08-22 |
2.07 |
2.08 |
2.02 |
2.03 |
24.6M |
| 2024-08-21 |
2.07 |
2.09 |
2.06 |
2.06 |
16.9M |
| 2024-08-20 |
2.08 |
2.10 |
2.07 |
2.07 |
23.2M |
| 2024-08-19 |
2.08 |
2.10 |
2.07 |
2.09 |
25.0M |
| 2024-08-16 |
2.08 |
2.10 |
2.06 |
2.07 |
26.8M |
| 2024-08-15 |
2.05 |
2.10 |
2.05 |
2.08 |
44.3M |
| 2024-08-14 |
2.05 |
2.07 |
2.05 |
2.06 |
20.4M |
| 2024-08-13 |
2.04 |
2.06 |
2.03 |
2.06 |
20.3M |
| 2024-08-12 |
2.04 |
2.06 |
2.03 |
2.03 |
18.3M |
| 2024-08-09 |
2.07 |
2.08 |
2.04 |
2.04 |
21.4M |
| 2024-08-08 |
2.05 |
2.08 |
2.03 |
2.06 |
28.4M |
| 2024-08-07 |
2.04 |
2.06 |
2.03 |
2.05 |
15.8M |
| 2024-08-06 |
2.03 |
2.05 |
2.02 |
2.04 |
25.2M |
| 2024-08-05 |
2.05 |
2.07 |
2.01 |
2.02 |
34.8M |
| 2024-08-02 |
2.05 |
2.08 |
2.04 |
2.05 |
29.2M |
| 2024-08-01 |
2.04 |
2.07 |
2.03 |
2.06 |
37.4M |
| 2024-07-31 |
1.99 |
2.04 |
1.98 |
2.03 |
37.5M |
| 2024-07-30 |
1.96 |
2.00 |
1.95 |
1.99 |
25.6M |
| 2024-07-29 |
1.96 |
1.99 |
1.94 |
1.96 |
35.0M |
| 2024-07-26 |
1.95 |
1.98 |
1.95 |
1.97 |
21.2M |
| 2024-07-25 |
1.94 |
1.96 |
1.93 |
1.95 |
21.9M |
| 2024-07-24 |
1.96 |
1.97 |
1.93 |
1.94 |
29.3M |
| 2024-07-23 |
1.98 |
2.00 |
1.96 |
1.96 |
27.7M |
| 2024-07-22 |
2.00 |
2.01 |
1.97 |
1.98 |
32.5M |
| 2024-07-19 |
1.99 |
2.01 |
1.98 |
2.00 |
31.5M |
| 2024-07-18 |
2.00 |
2.01 |
1.98 |
1.99 |
28.1M |
| 2024-07-17 |
2.03 |
2.04 |
2.00 |
2.00 |
24.9M |
| 2024-07-16 |
2.05 |
2.06 |
2.01 |
2.02 |
29.2M |
| 2024-07-15 |
2.08 |
2.08 |
2.04 |
2.05 |
32.2M |
| 2024-07-12 |
2.07 |
2.08 |
2.05 |
2.07 |
23.8M |
| 2024-07-11 |
2.03 |
2.07 |
2.02 |
2.06 |
30.9M |
| 2024-07-10 |
2.00 |
2.04 |
2.00 |
2.02 |
24.6M |
| 2024-07-09 |
1.98 |
2.02 |
1.96 |
2.01 |
34.5M |
| 2024-07-08 |
2.01 |
2.02 |
1.98 |
1.98 |
25.2M |
| 2024-07-05 |
1.99 |
2.01 |
1.97 |
2.00 |
21.9M |
| 2024-07-04 |
2.03 |
2.03 |
1.98 |
1.99 |
27.1M |
| 2024-07-03 |
2.01 |
2.05 |
2.00 |
2.02 |
31.5M |
| 2024-07-02 |
2.00 |
2.02 |
1.99 |
2.01 |
25.6M |
| 2024-07-01 |
1.98 |
2.01 |
1.97 |
2.00 |
25.8M |
| 2024-06-28 |
1.99 |
2.03 |
1.98 |
1.98 |
45.4M |
| 2024-06-27 |
2.03 |
2.04 |
1.99 |
1.99 |
23.0M |
| 2024-06-26 |
2.01 |
2.04 |
1.99 |
2.03 |
27.4M |
| 2024-06-25 |
2.03 |
2.07 |
2.00 |
2.00 |
32.9M |
| 2024-06-24 |
2.07 |
2.07 |
2.01 |
2.02 |
26.8M |
| 2024-06-21 |
2.04 |
2.08 |
2.04 |
2.07 |
28.8M |
| 2024-06-20 |
2.08 |
2.09 |
2.04 |
2.05 |
31.3M |
| 2024-06-19 |
2.08 |
2.09 |
2.06 |
2.07 |
27.1M |
| 2024-06-18 |
2.06 |
2.09 |
2.05 |
2.08 |
32.5M |
| 2024-06-17 |
2.04 |
2.07 |
2.03 |
2.06 |
31.8M |
| 2024-06-14 |
2.04 |
2.06 |
1.99 |
2.05 |
55.8M |
| 2024-06-13 |
2.04 |
2.06 |
2.02 |
2.05 |
39.9M |
| 2024-06-12 |
2.02 |
2.05 |
2.01 |
2.03 |
20.0M |
| 2024-06-11 |
2.00 |
2.03 |
1.99 |
2.02 |
35.9M |
| 2024-06-07 |
1.97 |
2.02 |
1.97 |
2.00 |
32.1M |
| 2024-06-06 |
2.02 |
2.04 |
1.97 |
1.97 |
38.2M |
| 2024-06-05 |
2.03 |
2.05 |
2.02 |
2.02 |
25.9M |
| 2024-06-04 |
2.03 |
2.05 |
2.02 |
2.03 |
27.2M |
| 2024-06-03 |
2.08 |
2.08 |
2.02 |
2.04 |
36.5M |
| 2024-05-31 |
2.08 |
2.11 |
2.07 |
2.07 |
30.5M |
| 2024-05-30 |
2.06 |
2.09 |
2.06 |
2.08 |
20.5M |
| 2024-05-29 |
2.07 |
2.09 |
2.06 |
2.07 |
17.4M |
| 2024-05-28 |
2.09 |
2.09 |
2.06 |
2.07 |
26.2M |
| 2024-05-27 |
2.09 |
2.10 |
2.07 |
2.09 |
21.3M |
| 2024-05-24 |
2.08 |
2.10 |
2.07 |
2.09 |
18.1M |
| 2024-05-23 |
2.11 |
2.11 |
2.07 |
2.09 |
26.5M |
| 2024-05-22 |
2.09 |
2.11 |
2.08 |
2.11 |
18.5M |
| 2024-05-21 |
2.10 |
2.11 |
2.09 |
2.09 |
20.0M |
| 2024-05-20 |
2.12 |
2.14 |
2.10 |
2.10 |
26.5M |
| 2024-05-17 |
2.10 |
2.13 |
2.09 |
2.12 |
28.6M |
| 2024-05-16 |
2.11 |
2.12 |
2.09 |
2.10 |
26.1M |
| 2024-05-15 |
2.11 |
2.12 |
2.10 |
2.10 |
17.4M |
| 2024-05-14 |
2.12 |
2.15 |
2.11 |
2.13 |
22.7M |
| 2024-05-13 |
2.14 |
2.14 |
2.11 |
2.11 |
18.5M |
| 2024-05-10 |
2.16 |
2.17 |
2.13 |
2.14 |
25.6M |
| 2024-05-09 |
2.16 |
2.19 |
2.15 |
2.15 |
31.4M |
| 2024-05-08 |
2.20 |
2.20 |
2.15 |
2.15 |
26.4M |
| 2024-05-07 |
2.23 |
2.23 |
2.18 |
2.19 |
30.2M |
| 2024-05-06 |
2.24 |
2.27 |
2.22 |
2.22 |
26.5M |
| 2024-04-30 |
2.22 |
2.24 |
2.20 |
2.23 |
33.4M |
| 2024-04-29 |
2.17 |
2.23 |
2.17 |
2.22 |
42.3M |
| 2024-04-26 |
2.09 |
2.18 |
2.09 |
2.17 |
45.2M |
| 2024-04-25 |
2.10 |
2.11 |
2.07 |
2.09 |
21.6M |
| 2024-04-24 |
2.07 |
2.10 |
2.07 |
2.10 |
17.3M |
| 2024-04-23 |
2.11 |
2.12 |
2.06 |
2.07 |
24.2M |
| 2024-04-22 |
2.11 |
2.14 |
2.10 |
2.10 |
19.7M |
| 2024-04-19 |
2.12 |
2.15 |
2.11 |
2.11 |
25.3M |
| 2024-04-18 |
2.14 |
2.16 |
2.12 |
2.12 |
25.6M |
| 2024-04-17 |
2.08 |
2.14 |
2.07 |
2.14 |
33.6M |
| 2024-04-16 |
2.12 |
2.13 |
2.07 |
2.07 |
32.9M |
| 2024-04-15 |
2.12 |
2.16 |
2.07 |
2.12 |
33.7M |
| 2024-04-12 |
2.16 |
2.17 |
2.12 |
2.12 |
25.7M |
| 2024-04-11 |
2.15 |
2.19 |
2.14 |
2.16 |
27.7M |
| 2024-04-10 |
2.17 |
2.18 |
2.14 |
2.15 |
25.0M |
| 2024-04-09 |
2.17 |
2.19 |
2.16 |
2.18 |
19.9M |
| 2024-04-08 |
2.21 |
2.23 |
2.17 |
2.18 |
28.2M |
| 2024-04-03 |
2.22 |
2.23 |
2.21 |
2.22 |
20.0M |
| 2024-04-02 |
2.23 |
2.25 |
2.21 |
2.22 |
26.8M |
| 2024-04-01 |
2.17 |
2.24 |
2.17 |
2.23 |
32.0M |
| 2024-03-29 |
2.16 |
2.18 |
2.14 |
2.17 |
21.9M |
| 2024-03-28 |
2.16 |
2.20 |
2.15 |
2.16 |
23.8M |
| 2024-03-27 |
2.19 |
2.21 |
2.16 |
2.16 |
23.4M |
| 2024-03-26 |
2.20 |
2.22 |
2.18 |
2.20 |
26.5M |
| 2024-03-25 |
2.22 |
2.24 |
2.20 |
2.20 |
27.7M |
| 2024-03-22 |
2.27 |
2.27 |
2.21 |
2.21 |
27.7M |
| 2024-03-21 |
2.30 |
2.30 |
2.25 |
2.26 |
28.2M |
| 2024-03-20 |
2.29 |
2.30 |
2.28 |
2.29 |
20.8M |
| 2024-03-19 |
2.31 |
2.32 |
2.29 |
2.29 |
22.0M |
| 2024-03-18 |
2.29 |
2.33 |
2.29 |
2.30 |
29.5M |
| 2024-03-15 |
2.28 |
2.31 |
2.26 |
2.28 |
36.6M |
| 2024-03-14 |
2.32 |
2.33 |
2.27 |
2.28 |
26.6M |
| 2024-03-13 |
2.36 |
2.36 |
2.31 |
2.31 |
28.6M |
| 2024-03-12 |
2.34 |
2.36 |
2.34 |
2.35 |
25.7M |
| 2024-03-11 |
2.33 |
2.34 |
2.31 |
2.34 |
18.2M |
| 2024-03-08 |
2.32 |
2.34 |
2.29 |
2.32 |
31.1M |
| 2024-03-07 |
2.34 |
2.35 |
2.32 |
2.32 |
21.0M |
| 2024-03-06 |
2.33 |
2.36 |
2.33 |
2.34 |
25.7M |
| 2024-03-05 |
2.34 |
2.35 |
2.32 |
2.33 |
36.2M |
| 2024-03-04 |
2.38 |
2.38 |
2.33 |
2.34 |
33.7M |
| 2024-03-01 |
2.39 |
2.39 |
2.36 |
2.37 |
31.2M |
| 2024-02-29 |
2.34 |
2.39 |
2.34 |
2.39 |
43.3M |
| 2024-02-28 |
2.37 |
2.40 |
2.34 |
2.34 |
45.2M |
| 2024-02-27 |
2.35 |
2.37 |
2.34 |
2.37 |
34.8M |
| 2024-02-26 |
2.35 |
2.37 |
2.33 |
2.34 |
36.1M |
| 2024-02-23 |
2.35 |
2.37 |
2.33 |
2.35 |
37.4M |
| 2024-02-22 |
2.37 |
2.38 |
2.33 |
2.35 |
37.7M |
| 2024-02-21 |
2.39 |
2.42 |
2.36 |
2.36 |
35.3M |
| 2024-02-20 |
2.43 |
2.45 |
2.37 |
2.39 |
35.6M |
| 2024-02-19 |
2.50 |
2.52 |
2.42 |
2.43 |
69.4M |
| 2024-02-08 |
2.41 |
2.56 |
2.41 |
2.51 |
92.5M |
| 2024-02-07 |
2.26 |
2.43 |
2.25 |
2.43 |
104.3M |
| 2024-02-06 |
2.10 |
2.26 |
2.07 |
2.25 |
62.0M |
| 2024-02-05 |
2.05 |
2.12 |
1.93 |
2.10 |
67.7M |
| 2024-02-02 |
2.10 |
2.13 |
2.01 |
2.04 |
33.8M |
| 2024-02-01 |
2.11 |
2.14 |
2.09 |
2.10 |
24.8M |
| 2024-01-31 |
2.15 |
2.16 |
2.09 |
2.11 |
29.8M |
| 2024-01-30 |
2.21 |
2.21 |
2.13 |
2.16 |
24.5M |
| 2024-01-29 |
2.23 |
2.25 |
2.20 |
2.20 |
26.2M |
| 2024-01-26 |
2.22 |
2.25 |
2.21 |
2.24 |
30.3M |
| 2024-01-25 |
2.16 |
2.24 |
2.15 |
2.23 |
32.1M |
| 2024-01-24 |
2.12 |
2.17 |
2.09 |
2.16 |
31.1M |
| 2024-01-23 |
2.10 |
2.14 |
2.09 |
2.12 |
28.7M |
| 2024-01-22 |
2.21 |
2.22 |
2.11 |
2.11 |
27.0M |
| 2024-01-19 |
2.19 |
2.24 |
2.18 |
2.20 |
24.3M |
| 2024-01-18 |
2.24 |
2.24 |
2.15 |
2.18 |
40.1M |
| 2024-01-17 |
2.28 |
2.28 |
2.24 |
2.24 |
19.4M |
| 2024-01-16 |
2.32 |
2.32 |
2.26 |
2.28 |
29.2M |
| 2024-01-15 |
2.31 |
2.33 |
2.30 |
2.32 |
16.5M |
| 2024-01-12 |
2.34 |
2.35 |
2.32 |
2.32 |
12.3M |
| 2024-01-11 |
2.30 |
2.35 |
2.29 |
2.34 |
19.2M |
| 2024-01-10 |
2.35 |
2.35 |
2.30 |
2.31 |
25.6M |
| 2024-01-09 |
2.35 |
2.37 |
2.34 |
2.35 |
20.2M |
| 2024-01-08 |
2.42 |
2.42 |
2.35 |
2.35 |
31.2M |
| 2024-01-05 |
2.43 |
2.44 |
2.41 |
2.43 |
20.7M |
| 2024-01-04 |
2.42 |
2.43 |
2.41 |
2.42 |
20.8M |
| 2024-01-03 |
2.43 |
2.44 |
2.42 |
2.42 |
20.1M |
| 2024-01-02 |
2.43 |
2.45 |
2.43 |
2.43 |
23.8M |