| 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 |
4.81 |
4.85 |
4.38 |
4.39 |
256.7M |
| 2024-12-30 |
4.81 |
4.98 |
4.65 |
4.82 |
273.3M |
| 2024-12-27 |
4.97 |
5.06 |
4.81 |
4.89 |
508.5M |
| 2024-12-26 |
4.32 |
4.80 |
4.31 |
4.80 |
270.6M |
| 2024-12-25 |
4.28 |
4.47 |
4.11 |
4.36 |
166.6M |
| 2024-12-24 |
4.24 |
4.34 |
4.19 |
4.27 |
95.9M |
| 2024-12-23 |
4.50 |
4.52 |
4.22 |
4.22 |
133.0M |
| 2024-12-20 |
4.47 |
4.60 |
4.41 |
4.49 |
179.4M |
| 2024-12-19 |
4.27 |
4.59 |
4.19 |
4.52 |
244.4M |
| 2024-12-18 |
4.25 |
4.35 |
4.19 |
4.30 |
110.1M |
| 2024-12-17 |
4.27 |
4.42 |
4.19 |
4.24 |
155.2M |
| 2024-12-16 |
4.29 |
4.38 |
4.25 |
4.27 |
107.6M |
| 2024-12-13 |
4.47 |
4.51 |
4.32 |
4.33 |
170.5M |
| 2024-12-12 |
4.64 |
4.66 |
4.45 |
4.52 |
182.8M |
| 2024-12-11 |
4.58 |
4.77 |
4.55 |
4.63 |
273.5M |
| 2024-12-10 |
4.65 |
4.70 |
4.47 |
4.48 |
231.3M |
| 2024-12-09 |
4.45 |
4.59 |
4.41 |
4.48 |
162.3M |
| 2024-12-06 |
4.56 |
4.56 |
4.40 |
4.46 |
188.3M |
| 2024-12-05 |
4.40 |
4.60 |
4.36 |
4.52 |
285.6M |
| 2024-12-04 |
4.44 |
4.63 |
4.34 |
4.38 |
301.6M |
| 2024-12-03 |
4.74 |
4.89 |
4.46 |
4.51 |
497.3M |
| 2024-12-02 |
4.92 |
5.09 |
4.60 |
4.76 |
759.7M |
| 2024-11-29 |
4.08 |
4.63 |
4.03 |
4.63 |
529.1M |
| 2024-11-28 |
3.96 |
4.21 |
3.96 |
4.21 |
231.0M |
| 2024-11-27 |
3.73 |
3.85 |
3.63 |
3.83 |
148.4M |
| 2024-11-26 |
3.64 |
3.87 |
3.63 |
3.74 |
147.2M |
| 2024-11-25 |
3.59 |
3.65 |
3.49 |
3.59 |
82.7M |
| 2024-11-22 |
3.77 |
3.82 |
3.60 |
3.60 |
89.3M |
| 2024-11-21 |
3.77 |
3.77 |
3.70 |
3.76 |
64.4M |
| 2024-11-20 |
3.76 |
3.80 |
3.72 |
3.77 |
83.6M |
| 2024-11-19 |
3.68 |
3.76 |
3.65 |
3.76 |
81.5M |
| 2024-11-18 |
3.82 |
3.85 |
3.64 |
3.67 |
117.8M |
| 2024-11-15 |
3.92 |
3.99 |
3.80 |
3.81 |
107.2M |
| 2024-11-14 |
4.09 |
4.09 |
3.93 |
3.95 |
95.9M |
| 2024-11-13 |
4.10 |
4.12 |
4.00 |
4.08 |
98.8M |
| 2024-11-12 |
4.30 |
4.30 |
4.07 |
4.13 |
169.8M |
| 2024-11-11 |
4.15 |
4.30 |
4.12 |
4.29 |
185.5M |
| 2024-11-08 |
4.20 |
4.37 |
4.12 |
4.15 |
188.8M |
| 2024-11-07 |
4.09 |
4.19 |
3.99 |
4.17 |
168.6M |
| 2024-11-06 |
4.13 |
4.17 |
4.03 |
4.06 |
145.7M |
| 2024-11-05 |
3.97 |
4.10 |
3.94 |
4.10 |
156.8M |
| 2024-11-04 |
3.83 |
3.99 |
3.80 |
3.94 |
115.2M |
| 2024-11-01 |
4.13 |
4.27 |
3.85 |
3.87 |
245.0M |
| 2024-10-31 |
4.08 |
4.25 |
3.96 |
4.16 |
241.9M |
| 2024-10-30 |
4.14 |
4.24 |
3.98 |
4.09 |
226.2M |
| 2024-10-29 |
4.04 |
4.24 |
4.00 |
4.14 |
255.2M |
| 2024-10-28 |
3.92 |
4.00 |
3.91 |
4.00 |
148.4M |
| 2024-10-25 |
4.00 |
4.08 |
3.95 |
3.97 |
170.6M |
| 2024-10-24 |
4.04 |
4.12 |
3.97 |
4.00 |
172.0M |
| 2024-10-23 |
4.05 |
4.27 |
4.02 |
4.12 |
219.7M |
| 2024-10-22 |
4.40 |
4.42 |
4.03 |
4.05 |
292.5M |
| 2024-10-21 |
4.01 |
4.28 |
3.94 |
4.28 |
335.0M |
| 2024-10-18 |
3.59 |
3.97 |
3.55 |
3.90 |
335.4M |
| 2024-10-17 |
3.39 |
3.74 |
3.39 |
3.64 |
330.2M |
| 2024-10-16 |
3.37 |
3.46 |
3.33 |
3.40 |
119.4M |
| 2024-10-15 |
3.56 |
3.64 |
3.43 |
3.44 |
234.6M |
| 2024-10-14 |
3.21 |
3.51 |
3.18 |
3.51 |
221.5M |
| 2024-10-11 |
3.40 |
3.42 |
3.13 |
3.19 |
162.5M |
| 2024-10-10 |
3.46 |
3.60 |
3.37 |
3.45 |
171.6M |
| 2024-10-09 |
3.63 |
3.76 |
3.44 |
3.48 |
261.2M |
| 2024-10-08 |
3.66 |
3.66 |
3.40 |
3.66 |
260.7M |
| 2024-09-30 |
3.17 |
3.34 |
3.10 |
3.33 |
225.3M |
| 2024-09-27 |
2.93 |
3.04 |
2.91 |
3.04 |
100.9M |
| 2024-09-26 |
2.81 |
2.90 |
2.78 |
2.90 |
114.8M |
| 2024-09-25 |
2.77 |
2.92 |
2.77 |
2.82 |
154.0M |
| 2024-09-24 |
2.71 |
2.78 |
2.65 |
2.77 |
142.0M |
| 2024-09-23 |
2.75 |
2.79 |
2.73 |
2.74 |
71.5M |
| 2024-09-20 |
2.75 |
2.77 |
2.72 |
2.75 |
59.7M |
| 2024-09-19 |
2.75 |
2.79 |
2.68 |
2.75 |
96.1M |
| 2024-09-18 |
2.75 |
2.81 |
2.70 |
2.75 |
83.7M |
| 2024-09-13 |
2.64 |
2.90 |
2.63 |
2.78 |
149.1M |
| 2024-09-12 |
2.61 |
2.76 |
2.61 |
2.64 |
59.6M |
| 2024-09-11 |
2.63 |
2.64 |
2.59 |
2.61 |
32.7M |
| 2024-09-10 |
2.64 |
2.67 |
2.58 |
2.64 |
53.9M |
| 2024-09-09 |
2.69 |
2.71 |
2.65 |
2.67 |
43.9M |
| 2024-09-06 |
2.79 |
2.80 |
2.70 |
2.70 |
64.5M |
| 2024-09-05 |
2.71 |
2.85 |
2.71 |
2.79 |
80.4M |
| 2024-09-04 |
2.76 |
2.77 |
2.69 |
2.74 |
62.7M |
| 2024-09-03 |
2.77 |
2.86 |
2.73 |
2.79 |
68.2M |
| 2024-09-02 |
2.78 |
2.83 |
2.75 |
2.78 |
105.3M |
| 2024-08-30 |
2.68 |
2.80 |
2.66 |
2.75 |
83.3M |
| 2024-08-29 |
2.63 |
2.70 |
2.59 |
2.67 |
56.7M |
| 2024-08-28 |
2.62 |
2.66 |
2.60 |
2.64 |
29.5M |
| 2024-08-27 |
2.69 |
2.69 |
2.62 |
2.63 |
47.7M |
| 2024-08-26 |
2.67 |
2.71 |
2.64 |
2.70 |
52.8M |
| 2024-08-23 |
2.72 |
2.74 |
2.66 |
2.67 |
62.8M |
| 2024-08-22 |
2.80 |
2.81 |
2.71 |
2.73 |
67.3M |
| 2024-08-21 |
2.76 |
2.84 |
2.74 |
2.82 |
57.4M |
| 2024-08-20 |
2.87 |
2.90 |
2.77 |
2.78 |
83.3M |
| 2024-08-19 |
2.81 |
2.91 |
2.77 |
2.88 |
106.2M |
| 2024-08-16 |
2.78 |
2.82 |
2.77 |
2.79 |
65.8M |
| 2024-08-15 |
2.72 |
2.80 |
2.71 |
2.76 |
56.9M |
| 2024-08-14 |
2.74 |
2.77 |
2.73 |
2.74 |
56.6M |
| 2024-08-13 |
2.76 |
2.78 |
2.69 |
2.73 |
82.6M |
| 2024-08-12 |
2.78 |
2.93 |
2.75 |
2.78 |
147.6M |
| 2024-08-09 |
2.74 |
2.77 |
2.72 |
2.73 |
71.7M |
| 2024-08-08 |
2.70 |
2.73 |
2.67 |
2.71 |
69.9M |
| 2024-08-07 |
2.74 |
2.78 |
2.72 |
2.73 |
47.8M |
| 2024-08-06 |
2.75 |
2.78 |
2.72 |
2.75 |
59.4M |
| 2024-08-05 |
2.85 |
2.87 |
2.70 |
2.72 |
137.8M |
| 2024-08-02 |
3.00 |
3.00 |
2.88 |
2.89 |
131.4M |
| 2024-08-01 |
3.05 |
3.11 |
3.00 |
3.02 |
114.8M |
| 2024-07-31 |
2.93 |
3.06 |
2.92 |
3.05 |
158.8M |
| 2024-07-30 |
2.95 |
2.97 |
2.91 |
2.94 |
74.7M |
| 2024-07-29 |
2.96 |
3.00 |
2.92 |
2.96 |
92.3M |
| 2024-07-26 |
2.92 |
2.97 |
2.91 |
2.96 |
88.2M |
| 2024-07-25 |
2.97 |
3.01 |
2.90 |
2.93 |
123.7M |
| 2024-07-24 |
2.98 |
3.14 |
2.97 |
3.05 |
162.1M |
| 2024-07-23 |
3.10 |
3.15 |
3.00 |
3.00 |
110.3M |
| 2024-07-22 |
3.11 |
3.14 |
3.06 |
3.09 |
114.6M |
| 2024-07-19 |
3.19 |
3.21 |
3.08 |
3.09 |
146.0M |
| 2024-07-18 |
3.18 |
3.22 |
3.07 |
3.19 |
189.4M |
| 2024-07-17 |
3.46 |
3.46 |
3.26 |
3.27 |
193.8M |
| 2024-07-16 |
3.40 |
3.50 |
3.30 |
3.49 |
186.7M |
| 2024-07-15 |
3.42 |
3.50 |
3.34 |
3.43 |
159.4M |
| 2024-07-12 |
3.57 |
3.59 |
3.42 |
3.45 |
248.8M |
| 2024-07-11 |
3.35 |
3.71 |
3.31 |
3.64 |
357.2M |
| 2024-07-10 |
3.13 |
3.40 |
3.11 |
3.37 |
249.8M |
| 2024-07-09 |
3.02 |
3.23 |
3.00 |
3.15 |
234.5M |
| 2024-07-08 |
2.98 |
3.16 |
2.94 |
3.04 |
250.7M |
| 2024-07-05 |
2.89 |
2.92 |
2.81 |
2.88 |
100.5M |
| 2024-07-04 |
2.86 |
2.95 |
2.85 |
2.90 |
139.6M |
| 2024-07-03 |
2.88 |
2.91 |
2.85 |
2.86 |
82.8M |
| 2024-07-02 |
2.92 |
2.93 |
2.87 |
2.89 |
100.9M |
| 2024-07-01 |
2.97 |
3.00 |
2.87 |
2.91 |
208.2M |
| 2024-06-28 |
2.70 |
3.00 |
2.68 |
3.00 |
278.7M |
| 2024-06-27 |
2.76 |
2.81 |
2.72 |
2.73 |
78.4M |
| 2024-06-26 |
2.69 |
2.80 |
2.68 |
2.78 |
95.8M |
| 2024-06-25 |
2.74 |
2.76 |
2.64 |
2.67 |
113.7M |
| 2024-06-24 |
2.81 |
2.84 |
2.72 |
2.73 |
144.5M |
| 2024-06-21 |
2.80 |
2.87 |
2.77 |
2.85 |
124.1M |
| 2024-06-20 |
2.77 |
2.95 |
2.76 |
2.82 |
214.5M |
| 2024-06-19 |
2.79 |
2.84 |
2.72 |
2.76 |
182.9M |
| 2024-06-18 |
2.77 |
2.82 |
2.69 |
2.81 |
247.0M |
| 2024-06-17 |
2.58 |
2.78 |
2.55 |
2.78 |
242.0M |
| 2024-06-14 |
2.48 |
2.54 |
2.46 |
2.53 |
53.0M |
| 2024-06-13 |
2.47 |
2.50 |
2.46 |
2.47 |
30.7M |
| 2024-06-12 |
2.44 |
2.50 |
2.43 |
2.47 |
31.8M |
| 2024-06-11 |
2.38 |
2.46 |
2.35 |
2.45 |
37.7M |
| 2024-06-07 |
2.42 |
2.45 |
2.36 |
2.40 |
33.6M |
| 2024-06-06 |
2.45 |
2.49 |
2.37 |
2.39 |
46.8M |
| 2024-06-05 |
2.49 |
2.51 |
2.45 |
2.45 |
26.3M |
| 2024-06-04 |
2.49 |
2.50 |
2.44 |
2.48 |
30.4M |
| 2024-06-03 |
2.54 |
2.54 |
2.47 |
2.50 |
41.8M |
| 2024-05-31 |
2.48 |
2.55 |
2.47 |
2.52 |
29.9M |
| 2024-05-30 |
2.46 |
2.50 |
2.42 |
2.47 |
26.0M |
| 2024-05-29 |
2.45 |
2.49 |
2.45 |
2.46 |
17.9M |
| 2024-05-28 |
2.48 |
2.52 |
2.45 |
2.46 |
28.2M |
| 2024-05-27 |
2.49 |
2.51 |
2.43 |
2.49 |
30.9M |
| 2024-05-24 |
2.53 |
2.55 |
2.47 |
2.47 |
28.7M |
| 2024-05-23 |
2.59 |
2.59 |
2.52 |
2.53 |
35.4M |
| 2024-05-22 |
2.55 |
2.60 |
2.53 |
2.59 |
41.0M |
| 2024-05-21 |
2.54 |
2.56 |
2.52 |
2.54 |
30.2M |
| 2024-05-20 |
2.54 |
2.56 |
2.52 |
2.53 |
29.8M |
| 2024-05-17 |
2.50 |
2.54 |
2.48 |
2.53 |
26.9M |
| 2024-05-16 |
2.51 |
2.55 |
2.49 |
2.50 |
31.3M |
| 2024-05-15 |
2.52 |
2.54 |
2.49 |
2.49 |
23.3M |
| 2024-05-14 |
2.50 |
2.55 |
2.49 |
2.53 |
30.7M |
| 2024-05-13 |
2.50 |
2.52 |
2.46 |
2.48 |
28.7M |
| 2024-05-10 |
2.56 |
2.57 |
2.51 |
2.52 |
27.9M |
| 2024-05-09 |
2.55 |
2.59 |
2.54 |
2.56 |
23.6M |
| 2024-05-08 |
2.59 |
2.60 |
2.54 |
2.55 |
33.0M |
| 2024-05-07 |
2.64 |
2.65 |
2.59 |
2.61 |
35.3M |
| 2024-05-06 |
2.64 |
2.66 |
2.62 |
2.64 |
45.1M |
| 2024-04-30 |
2.59 |
2.63 |
2.56 |
2.61 |
51.8M |
| 2024-04-29 |
2.52 |
2.60 |
2.52 |
2.58 |
52.2M |
| 2024-04-26 |
2.48 |
2.55 |
2.45 |
2.53 |
75.8M |
| 2024-04-25 |
2.38 |
2.42 |
2.37 |
2.39 |
28.9M |
| 2024-04-24 |
2.35 |
2.39 |
2.33 |
2.39 |
29.9M |
| 2024-04-23 |
2.32 |
2.35 |
2.31 |
2.33 |
25.6M |
| 2024-04-22 |
2.31 |
2.35 |
2.27 |
2.31 |
29.4M |
| 2024-04-19 |
2.30 |
2.35 |
2.29 |
2.32 |
25.9M |
| 2024-04-18 |
2.36 |
2.37 |
2.31 |
2.32 |
28.7M |
| 2024-04-17 |
2.28 |
2.37 |
2.27 |
2.36 |
34.5M |
| 2024-04-16 |
2.33 |
2.35 |
2.25 |
2.26 |
42.9M |
| 2024-04-15 |
2.41 |
2.43 |
2.32 |
2.36 |
45.1M |
| 2024-04-12 |
2.41 |
2.46 |
2.39 |
2.41 |
30.1M |
| 2024-04-11 |
2.37 |
2.44 |
2.36 |
2.41 |
31.4M |
| 2024-04-10 |
2.47 |
2.47 |
2.37 |
2.39 |
38.8M |
| 2024-04-09 |
2.45 |
2.48 |
2.44 |
2.47 |
22.4M |
| 2024-04-08 |
2.50 |
2.51 |
2.44 |
2.45 |
27.6M |
| 2024-04-03 |
2.53 |
2.53 |
2.48 |
2.51 |
33.4M |
| 2024-04-02 |
2.57 |
2.57 |
2.51 |
2.53 |
31.5M |
| 2024-04-01 |
2.54 |
2.59 |
2.53 |
2.57 |
40.1M |
| 2024-03-29 |
2.52 |
2.55 |
2.50 |
2.54 |
30.6M |
| 2024-03-28 |
2.42 |
2.55 |
2.41 |
2.53 |
51.7M |
| 2024-03-27 |
2.54 |
2.55 |
2.43 |
2.43 |
39.4M |
| 2024-03-26 |
2.57 |
2.61 |
2.53 |
2.55 |
38.4M |
| 2024-03-25 |
2.62 |
2.65 |
2.57 |
2.57 |
53.3M |
| 2024-03-22 |
2.67 |
2.69 |
2.61 |
2.63 |
61.4M |
| 2024-03-21 |
2.71 |
2.74 |
2.68 |
2.69 |
46.1M |
| 2024-03-20 |
2.68 |
2.73 |
2.68 |
2.72 |
30.6M |
| 2024-03-19 |
2.73 |
2.74 |
2.69 |
2.69 |
42.6M |
| 2024-03-18 |
2.71 |
2.75 |
2.70 |
2.75 |
57.5M |
| 2024-03-15 |
2.68 |
2.71 |
2.64 |
2.71 |
52.1M |
| 2024-03-14 |
2.66 |
2.71 |
2.64 |
2.67 |
54.0M |
| 2024-03-13 |
2.71 |
2.73 |
2.66 |
2.69 |
61.7M |
| 2024-03-12 |
2.80 |
2.83 |
2.68 |
2.72 |
117.5M |
| 2024-03-11 |
2.73 |
2.96 |
2.66 |
2.83 |
175.1M |
| 2024-03-08 |
2.59 |
2.78 |
2.56 |
2.70 |
69.0M |
| 2024-03-07 |
2.66 |
2.68 |
2.57 |
2.59 |
56.6M |
| 2024-03-06 |
2.66 |
2.70 |
2.62 |
2.65 |
34.8M |
| 2024-03-05 |
2.69 |
2.71 |
2.65 |
2.67 |
50.7M |
| 2024-03-04 |
2.68 |
2.74 |
2.63 |
2.71 |
60.4M |
| 2024-03-01 |
2.62 |
2.67 |
2.59 |
2.67 |
60.3M |
| 2024-02-29 |
2.51 |
2.62 |
2.49 |
2.60 |
64.2M |
| 2024-02-28 |
2.67 |
2.71 |
2.52 |
2.52 |
71.2M |
| 2024-02-27 |
2.56 |
2.67 |
2.54 |
2.67 |
74.5M |
| 2024-02-26 |
2.58 |
2.62 |
2.54 |
2.56 |
55.5M |
| 2024-02-23 |
2.53 |
2.64 |
2.48 |
2.61 |
87.8M |
| 2024-02-22 |
2.41 |
2.63 |
2.40 |
2.52 |
82.1M |
| 2024-02-21 |
2.40 |
2.48 |
2.38 |
2.41 |
60.1M |
| 2024-02-20 |
2.43 |
2.43 |
2.39 |
2.42 |
33.7M |
| 2024-02-19 |
2.40 |
2.44 |
2.39 |
2.44 |
56.0M |
| 2024-02-08 |
2.30 |
2.42 |
2.30 |
2.38 |
58.7M |
| 2024-02-07 |
2.17 |
2.29 |
2.15 |
2.28 |
58.6M |
| 2024-02-06 |
2.00 |
2.20 |
1.93 |
2.15 |
54.3M |
| 2024-02-05 |
2.14 |
2.14 |
1.95 |
2.01 |
73.7M |
| 2024-02-02 |
2.29 |
2.33 |
2.09 |
2.17 |
48.0M |
| 2024-02-01 |
2.29 |
2.35 |
2.26 |
2.28 |
34.9M |
| 2024-01-31 |
2.41 |
2.44 |
2.28 |
2.31 |
46.0M |
| 2024-01-30 |
2.51 |
2.52 |
2.42 |
2.44 |
32.5M |
| 2024-01-29 |
2.65 |
2.66 |
2.47 |
2.50 |
54.3M |
| 2024-01-26 |
2.67 |
2.69 |
2.62 |
2.64 |
45.1M |
| 2024-01-25 |
2.54 |
2.66 |
2.53 |
2.65 |
45.6M |
| 2024-01-24 |
2.52 |
2.59 |
2.45 |
2.55 |
40.0M |
| 2024-01-23 |
2.51 |
2.57 |
2.47 |
2.50 |
30.9M |
| 2024-01-22 |
2.64 |
2.68 |
2.48 |
2.51 |
27.7M |
| 2024-01-19 |
2.61 |
2.68 |
2.59 |
2.65 |
28.8M |
| 2024-01-18 |
2.61 |
2.63 |
2.54 |
2.61 |
31.0M |
| 2024-01-17 |
2.67 |
2.69 |
2.62 |
2.63 |
18.9M |
| 2024-01-16 |
2.72 |
2.73 |
2.64 |
2.69 |
32.4M |
| 2024-01-15 |
2.74 |
2.75 |
2.70 |
2.72 |
19.7M |
| 2024-01-12 |
2.76 |
2.79 |
2.73 |
2.73 |
27.6M |
| 2024-01-11 |
2.74 |
2.80 |
2.73 |
2.77 |
31.6M |
| 2024-01-10 |
2.82 |
2.82 |
2.74 |
2.75 |
38.4M |
| 2024-01-09 |
2.95 |
2.95 |
2.83 |
2.85 |
66.1M |
| 2024-01-08 |
2.95 |
3.08 |
2.88 |
2.99 |
83.9M |
| 2024-01-05 |
3.01 |
3.04 |
2.87 |
2.88 |
53.7M |
| 2024-01-04 |
2.86 |
2.87 |
2.82 |
2.85 |
18.9M |
| 2024-01-03 |
2.89 |
2.90 |
2.85 |
2.87 |
18.8M |
| 2024-01-02 |
2.90 |
2.92 |
2.88 |
2.89 |
21.5M |