| 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 |
| 2024-07-23 |
3.43 |
3.43 |
2.80 |
2.85 |
0.1M |
| 2024-07-22 |
3.51 |
3.60 |
3.39 |
3.43 |
0.1M |
| 2024-07-19 |
3.55 |
3.55 |
3.46 |
3.54 |
0.0M |
| 2024-07-18 |
3.64 |
3.64 |
3.41 |
3.49 |
0.0M |
| 2024-07-17 |
3.40 |
3.61 |
3.39 |
3.54 |
0.0M |
| 2024-07-16 |
3.38 |
3.51 |
3.30 |
3.45 |
0.1M |
| 2024-07-15 |
3.29 |
3.49 |
3.22 |
3.44 |
0.1M |
| 2024-07-12 |
3.28 |
3.39 |
3.20 |
3.24 |
0.0M |
| 2024-07-11 |
3.12 |
3.95 |
3.12 |
3.26 |
0.4M |
| 2024-07-10 |
3.32 |
3.32 |
3.10 |
3.10 |
0.1M |
| 2024-07-09 |
3.34 |
3.39 |
3.25 |
3.30 |
0.0M |
| 2024-07-08 |
3.18 |
3.39 |
3.15 |
3.32 |
0.0M |
| 2024-07-05 |
3.23 |
3.31 |
3.09 |
3.22 |
0.1M |
| 2024-07-03 |
3.69 |
3.69 |
3.15 |
3.24 |
0.1M |
| 2024-07-02 |
3.28 |
3.34 |
3.16 |
3.34 |
0.0M |
| 2024-07-01 |
3.35 |
3.36 |
3.15 |
3.23 |
0.2M |
| 2024-06-28 |
3.34 |
3.44 |
3.20 |
3.24 |
0.1M |
| 2024-06-27 |
3.89 |
3.92 |
3.32 |
3.33 |
0.2M |
| 2024-06-26 |
4.17 |
4.20 |
3.65 |
4.00 |
0.2M |
| 2024-06-25 |
3.74 |
4.23 |
3.67 |
4.13 |
0.5M |
| 2024-06-24 |
3.10 |
3.95 |
3.06 |
3.77 |
1.1M |
| 2024-06-21 |
4.20 |
4.80 |
3.11 |
3.30 |
44.6M |
| 2024-06-20 |
2.80 |
2.92 |
2.80 |
2.86 |
0.0M |
| 2024-06-18 |
3.00 |
3.10 |
2.80 |
2.82 |
0.1M |
| 2024-06-17 |
3.05 |
3.13 |
2.76 |
3.00 |
0.1M |
| 2024-06-14 |
3.10 |
3.31 |
2.95 |
3.00 |
0.1M |
| 2024-06-13 |
3.32 |
3.37 |
3.06 |
3.18 |
0.0M |
| 2024-06-12 |
3.17 |
3.42 |
3.17 |
3.37 |
0.0M |
| 2024-06-11 |
3.29 |
3.29 |
3.12 |
3.19 |
0.0M |
| 2024-06-10 |
3.25 |
3.26 |
3.18 |
3.22 |
0.0M |
| 2024-06-07 |
3.31 |
3.37 |
3.13 |
3.21 |
0.0M |
| 2024-06-06 |
3.41 |
3.41 |
3.16 |
3.37 |
0.0M |
| 2024-06-05 |
3.43 |
3.43 |
3.25 |
3.38 |
0.0M |
| 2024-06-04 |
3.26 |
3.52 |
3.11 |
3.31 |
0.0M |
| 2024-06-03 |
3.26 |
3.37 |
3.22 |
3.34 |
0.0M |
| 2024-05-31 |
3.60 |
3.70 |
3.20 |
3.31 |
0.0M |
| 2024-05-30 |
3.49 |
3.66 |
3.48 |
3.51 |
0.0M |
| 2024-05-29 |
3.41 |
3.70 |
3.40 |
3.57 |
0.0M |
| 2024-05-28 |
3.86 |
4.15 |
3.62 |
3.72 |
0.1M |
| 2024-05-24 |
3.30 |
4.62 |
3.18 |
4.29 |
1.0M |
| 2024-05-23 |
3.51 |
3.51 |
3.15 |
3.23 |
0.0M |
| 2024-05-22 |
2.90 |
3.87 |
2.90 |
3.42 |
0.2M |
| 2024-05-21 |
3.37 |
3.37 |
2.95 |
2.96 |
0.0M |
| 2024-05-20 |
3.47 |
3.47 |
3.19 |
3.23 |
0.0M |
| 2024-05-17 |
3.57 |
3.70 |
3.40 |
3.50 |
0.0M |
| 2024-05-16 |
3.94 |
3.94 |
3.55 |
3.62 |
0.0M |
| 2024-05-15 |
3.83 |
4.02 |
3.72 |
3.86 |
0.0M |
| 2024-05-14 |
3.94 |
4.30 |
3.80 |
3.83 |
0.0M |
| 2024-05-13 |
3.76 |
4.19 |
3.68 |
4.07 |
0.0M |
| 2024-05-10 |
3.85 |
3.85 |
3.69 |
3.84 |
0.0M |
| 2024-05-09 |
3.61 |
3.89 |
3.61 |
3.78 |
0.0M |
| 2024-05-08 |
3.92 |
3.92 |
3.60 |
3.61 |
0.0M |
| 2024-05-07 |
3.93 |
3.99 |
3.81 |
3.89 |
0.0M |
| 2024-05-06 |
4.18 |
4.19 |
3.95 |
3.98 |
0.0M |
| 2024-05-03 |
4.33 |
4.33 |
4.01 |
4.15 |
0.0M |
| 2024-05-02 |
3.85 |
4.37 |
3.85 |
4.32 |
0.0M |
| 2024-05-01 |
3.74 |
3.91 |
3.50 |
3.85 |
0.0M |
| 2024-04-30 |
3.74 |
3.89 |
3.63 |
3.73 |
0.0M |
| 2024-04-29 |
3.70 |
4.00 |
3.65 |
3.75 |
0.0M |
| 2024-04-26 |
3.72 |
3.79 |
3.56 |
3.72 |
0.0M |
| 2024-04-25 |
3.57 |
3.84 |
3.40 |
3.72 |
0.1M |
| 2024-04-24 |
3.59 |
3.67 |
3.29 |
3.61 |
0.0M |
| 2024-04-23 |
3.51 |
3.64 |
3.45 |
3.54 |
0.0M |
| 2024-04-22 |
3.93 |
4.10 |
3.56 |
3.62 |
0.0M |
| 2024-04-19 |
4.65 |
4.65 |
3.89 |
3.91 |
0.0M |
| 2024-04-18 |
4.65 |
4.67 |
4.40 |
4.65 |
0.0M |
| 2024-04-17 |
4.57 |
4.88 |
4.55 |
4.67 |
0.0M |
| 2024-04-16 |
5.18 |
5.18 |
4.16 |
4.57 |
0.1M |
| 2024-04-15 |
5.21 |
5.38 |
5.05 |
5.11 |
0.1M |
| 2024-04-12 |
5.51 |
5.73 |
5.00 |
5.09 |
0.1M |
| 2024-04-11 |
5.78 |
6.04 |
5.56 |
5.73 |
0.0M |
| 2024-04-10 |
5.79 |
6.08 |
5.55 |
6.05 |
0.1M |
| 2024-04-09 |
5.90 |
5.90 |
5.45 |
5.79 |
0.1M |
| 2024-04-08 |
5.26 |
6.22 |
5.12 |
5.99 |
0.2M |
| 2024-04-05 |
5.41 |
5.41 |
5.00 |
5.26 |
0.0M |
| 2024-04-04 |
5.38 |
5.50 |
5.26 |
5.40 |
0.1M |
| 2024-04-03 |
5.51 |
5.57 |
5.25 |
5.27 |
0.1M |
| 2024-04-02 |
5.78 |
5.78 |
5.25 |
5.55 |
0.1M |
| 2024-04-01 |
6.25 |
6.29 |
5.65 |
5.83 |
0.1M |
| 2024-03-28 |
6.03 |
6.49 |
5.96 |
6.37 |
0.2M |
| 2024-03-27 |
6.08 |
6.11 |
5.90 |
6.03 |
0.1M |
| 2024-03-26 |
5.89 |
6.15 |
5.89 |
6.08 |
0.1M |
| 2024-03-25 |
6.20 |
6.31 |
5.81 |
5.98 |
0.1M |
| 2024-03-22 |
6.01 |
6.22 |
5.93 |
6.08 |
0.1M |
| 2024-03-21 |
6.65 |
6.71 |
5.82 |
6.01 |
0.1M |
| 2024-03-20 |
6.25 |
6.56 |
6.03 |
6.56 |
0.2M |
| 2024-03-19 |
5.89 |
6.93 |
5.83 |
6.56 |
0.3M |
| 2024-03-18 |
6.01 |
6.36 |
5.60 |
6.07 |
0.2M |
| 2024-03-15 |
6.90 |
7.39 |
6.20 |
6.37 |
0.4M |
| 2024-03-14 |
5.79 |
8.27 |
5.77 |
7.23 |
1.9M |
| 2024-03-13 |
6.60 |
6.96 |
5.30 |
6.17 |
4.6M |
| 2024-03-12 |
4.63 |
5.08 |
4.59 |
5.01 |
2.2M |
| 2024-03-11 |
5.38 |
5.47 |
4.26 |
4.59 |
0.2M |
| 2024-03-08 |
5.09 |
5.47 |
5.08 |
5.27 |
0.1M |
| 2024-03-07 |
5.93 |
5.93 |
5.00 |
5.26 |
0.1M |
| 2024-03-06 |
5.35 |
6.44 |
5.30 |
5.98 |
0.4M |
| 2024-03-05 |
4.53 |
5.80 |
4.45 |
5.57 |
0.4M |
| 2024-03-04 |
4.77 |
5.15 |
4.11 |
4.67 |
0.8M |
| 2024-03-01 |
5.82 |
6.67 |
4.86 |
5.81 |
23.6M |
| 2024-02-29 |
4.04 |
4.43 |
3.91 |
4.30 |
0.4M |
| 2024-02-28 |
4.01 |
4.29 |
3.86 |
3.90 |
0.1M |
| 2024-02-27 |
3.89 |
4.12 |
3.66 |
4.00 |
0.1M |
| 2024-02-26 |
4.49 |
4.50 |
3.69 |
3.87 |
0.2M |
| 2024-02-23 |
4.69 |
5.30 |
4.53 |
4.55 |
0.3M |
| 2024-02-22 |
4.83 |
4.92 |
4.44 |
4.76 |
0.1M |
| 2024-02-21 |
4.10 |
5.14 |
3.92 |
4.92 |
0.5M |
| 2024-02-20 |
3.88 |
4.95 |
3.87 |
4.67 |
0.8M |
| 2024-02-16 |
3.91 |
4.04 |
3.64 |
3.87 |
0.1M |
| 2024-02-15 |
3.92 |
4.06 |
3.80 |
3.92 |
0.1M |
| 2024-02-14 |
3.85 |
4.17 |
3.53 |
4.00 |
0.3M |
| 2024-02-13 |
4.21 |
4.38 |
3.65 |
3.75 |
0.2M |
| 2024-02-12 |
4.60 |
4.67 |
4.14 |
4.15 |
0.1M |
| 2024-02-09 |
4.44 |
5.19 |
4.41 |
4.77 |
0.5M |
| 2024-02-08 |
4.58 |
4.68 |
4.10 |
4.32 |
0.2M |
| 2024-02-07 |
5.00 |
5.20 |
4.02 |
4.69 |
0.5M |
| 2024-02-06 |
6.00 |
6.00 |
4.85 |
4.91 |
0.6M |
| 2024-02-05 |
5.78 |
6.39 |
5.51 |
6.15 |
2.0M |
| 2024-02-02 |
7.12 |
7.45 |
5.92 |
6.71 |
27.3M |
| 2024-02-01 |
6.71 |
7.72 |
4.80 |
5.03 |
39.4M |
| 2024-01-31 |
2.95 |
5.55 |
2.95 |
4.10 |
67.3M |
| 2024-01-30 |
2.13 |
2.74 |
2.02 |
2.54 |
1.9M |
| 2024-01-29 |
2.22 |
2.32 |
2.00 |
2.15 |
0.1M |
| 2024-01-26 |
2.32 |
2.49 |
2.21 |
2.22 |
0.3M |
| 2024-01-25 |
2.24 |
2.33 |
2.22 |
2.23 |
0.0M |
| 2024-01-24 |
2.31 |
2.31 |
2.21 |
2.27 |
0.0M |
| 2024-01-23 |
2.36 |
2.47 |
2.25 |
2.36 |
0.0M |
| 2024-01-22 |
2.27 |
2.59 |
2.26 |
2.41 |
0.1M |
| 2024-01-19 |
2.21 |
2.30 |
2.10 |
2.24 |
0.1M |
| 2024-01-18 |
2.37 |
2.40 |
2.21 |
2.23 |
0.1M |
| 2024-01-17 |
2.30 |
2.39 |
2.10 |
2.28 |
0.1M |
| 2024-01-16 |
2.85 |
2.95 |
2.31 |
2.44 |
0.3M |
| 2024-01-12 |
4.05 |
4.17 |
2.88 |
2.97 |
0.2M |
| 2024-01-11 |
4.13 |
4.30 |
3.95 |
4.07 |
0.2M |
| 2024-01-10 |
3.85 |
4.20 |
3.85 |
4.14 |
0.2M |
| 2024-01-09 |
3.95 |
4.65 |
3.80 |
3.90 |
0.7M |
| 2024-01-08 |
3.50 |
4.36 |
3.50 |
4.01 |
0.6M |
| 2024-01-05 |
3.42 |
4.56 |
3.35 |
3.85 |
2.3M |
| 2024-01-04 |
5.11 |
5.87 |
3.46 |
3.62 |
48.7M |
| 2024-01-03 |
1.96 |
2.00 |
1.66 |
1.71 |
0.2M |
| 2024-01-02 |
1.90 |
2.04 |
1.87 |
1.90 |
0.0M |