| 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 |
2.75 |
2.79 |
2.66 |
2.67 |
78.3M |
| 2024-12-30 |
2.79 |
2.80 |
2.71 |
2.75 |
83.3M |
| 2024-12-27 |
2.80 |
2.85 |
2.77 |
2.80 |
87.6M |
| 2024-12-26 |
2.79 |
2.81 |
2.76 |
2.80 |
80.1M |
| 2024-12-25 |
2.82 |
2.85 |
2.73 |
2.79 |
106.2M |
| 2024-12-24 |
2.76 |
2.83 |
2.76 |
2.81 |
91.3M |
| 2024-12-23 |
2.86 |
2.86 |
2.76 |
2.77 |
101.8M |
| 2024-12-20 |
2.88 |
2.91 |
2.84 |
2.87 |
79.6M |
| 2024-12-19 |
2.83 |
2.90 |
2.81 |
2.85 |
92.6M |
| 2024-12-18 |
2.87 |
2.92 |
2.86 |
2.87 |
91.8M |
| 2024-12-17 |
3.00 |
3.01 |
2.86 |
2.87 |
143.2M |
| 2024-12-16 |
3.07 |
3.12 |
2.96 |
3.00 |
195.3M |
| 2024-12-13 |
3.08 |
3.14 |
3.01 |
3.07 |
272.4M |
| 2024-12-12 |
3.10 |
3.13 |
3.03 |
3.10 |
192.5M |
| 2024-12-11 |
3.00 |
3.15 |
3.00 |
3.12 |
237.1M |
| 2024-12-10 |
3.15 |
3.17 |
3.02 |
3.04 |
208.8M |
| 2024-12-09 |
3.11 |
3.21 |
3.00 |
3.05 |
280.0M |
| 2024-12-06 |
3.08 |
3.21 |
3.05 |
3.11 |
512.5M |
| 2024-12-05 |
2.77 |
3.05 |
2.75 |
3.05 |
298.1M |
| 2024-12-04 |
2.83 |
2.85 |
2.75 |
2.77 |
114.5M |
| 2024-12-03 |
2.87 |
2.91 |
2.81 |
2.84 |
116.0M |
| 2024-12-02 |
2.72 |
2.88 |
2.72 |
2.87 |
162.5M |
| 2024-11-29 |
2.74 |
2.80 |
2.71 |
2.77 |
102.7M |
| 2024-11-28 |
2.75 |
2.82 |
2.72 |
2.76 |
118.8M |
| 2024-11-27 |
2.69 |
2.76 |
2.63 |
2.76 |
130.2M |
| 2024-11-26 |
2.74 |
2.80 |
2.70 |
2.70 |
100.0M |
| 2024-11-25 |
2.76 |
2.78 |
2.68 |
2.72 |
132.0M |
| 2024-11-22 |
2.93 |
2.93 |
2.77 |
2.78 |
222.7M |
| 2024-11-21 |
2.85 |
3.03 |
2.84 |
2.99 |
360.5M |
| 2024-11-20 |
2.79 |
2.82 |
2.74 |
2.81 |
142.5M |
| 2024-11-19 |
2.75 |
2.78 |
2.68 |
2.78 |
139.7M |
| 2024-11-18 |
2.74 |
2.83 |
2.68 |
2.72 |
190.7M |
| 2024-11-15 |
2.86 |
2.89 |
2.75 |
2.76 |
177.8M |
| 2024-11-14 |
2.99 |
3.00 |
2.86 |
2.88 |
180.9M |
| 2024-11-13 |
3.07 |
3.07 |
2.94 |
3.00 |
227.4M |
| 2024-11-12 |
3.15 |
3.20 |
3.03 |
3.07 |
256.9M |
| 2024-11-11 |
3.11 |
3.17 |
3.10 |
3.14 |
273.3M |
| 2024-11-08 |
3.17 |
3.27 |
3.09 |
3.11 |
389.7M |
| 2024-11-07 |
3.25 |
3.29 |
3.07 |
3.17 |
517.1M |
| 2024-11-06 |
3.60 |
3.60 |
3.33 |
3.38 |
770.0M |
| 2024-11-05 |
2.93 |
3.33 |
2.93 |
3.33 |
437.6M |
| 2024-11-04 |
3.17 |
3.27 |
2.90 |
3.03 |
722.6M |
| 2024-11-01 |
2.97 |
2.97 |
2.83 |
2.97 |
431.0M |
| 2024-10-31 |
2.53 |
2.70 |
2.53 |
2.70 |
157.7M |
| 2024-10-30 |
2.41 |
2.53 |
2.40 |
2.45 |
181.6M |
| 2024-10-29 |
2.64 |
2.75 |
2.46 |
2.47 |
306.7M |
| 2024-10-28 |
2.65 |
2.68 |
2.54 |
2.56 |
446.7M |
| 2024-10-25 |
2.26 |
2.50 |
2.24 |
2.50 |
215.0M |
| 2024-10-24 |
2.33 |
2.33 |
2.24 |
2.27 |
111.9M |
| 2024-10-23 |
2.23 |
2.38 |
2.19 |
2.32 |
215.9M |
| 2024-10-22 |
2.15 |
2.23 |
2.13 |
2.22 |
129.9M |
| 2024-10-21 |
2.15 |
2.22 |
2.13 |
2.16 |
126.0M |
| 2024-10-18 |
2.05 |
2.17 |
2.03 |
2.13 |
111.9M |
| 2024-10-17 |
2.12 |
2.14 |
2.05 |
2.06 |
75.0M |
| 2024-10-16 |
2.11 |
2.14 |
2.09 |
2.11 |
71.6M |
| 2024-10-15 |
2.16 |
2.19 |
2.11 |
2.12 |
84.2M |
| 2024-10-14 |
2.13 |
2.18 |
2.11 |
2.17 |
82.6M |
| 2024-10-11 |
2.24 |
2.25 |
2.10 |
2.13 |
89.6M |
| 2024-10-10 |
2.27 |
2.35 |
2.21 |
2.25 |
107.4M |
| 2024-10-09 |
2.45 |
2.45 |
2.23 |
2.24 |
162.4M |
| 2024-10-08 |
2.54 |
2.54 |
2.32 |
2.46 |
220.7M |
| 2024-09-30 |
2.20 |
2.31 |
2.16 |
2.31 |
184.0M |
| 2024-09-27 |
2.01 |
2.14 |
2.01 |
2.10 |
123.1M |
| 2024-09-26 |
1.89 |
1.99 |
1.89 |
1.99 |
92.2M |
| 2024-09-25 |
1.89 |
1.95 |
1.89 |
1.90 |
75.9M |
| 2024-09-24 |
1.78 |
1.87 |
1.78 |
1.87 |
79.4M |
| 2024-09-23 |
1.79 |
1.80 |
1.77 |
1.78 |
27.2M |
| 2024-09-20 |
1.82 |
1.83 |
1.77 |
1.78 |
33.6M |
| 2024-09-19 |
1.78 |
1.83 |
1.77 |
1.82 |
45.9M |
| 2024-09-18 |
1.79 |
1.79 |
1.74 |
1.77 |
35.1M |
| 2024-09-13 |
1.83 |
1.84 |
1.78 |
1.79 |
33.8M |
| 2024-09-12 |
1.82 |
1.88 |
1.81 |
1.83 |
53.6M |
| 2024-09-11 |
1.80 |
1.84 |
1.79 |
1.81 |
34.8M |
| 2024-09-10 |
1.80 |
1.82 |
1.78 |
1.81 |
33.4M |
| 2024-09-09 |
1.83 |
1.84 |
1.80 |
1.81 |
27.1M |
| 2024-09-06 |
1.86 |
1.87 |
1.82 |
1.83 |
23.5M |
| 2024-09-05 |
1.85 |
1.88 |
1.84 |
1.86 |
31.7M |
| 2024-09-04 |
1.84 |
1.87 |
1.83 |
1.85 |
35.8M |
| 2024-09-03 |
1.83 |
1.86 |
1.83 |
1.84 |
30.6M |
| 2024-09-02 |
1.85 |
1.88 |
1.83 |
1.84 |
46.2M |
| 2024-08-30 |
1.82 |
1.88 |
1.81 |
1.85 |
47.4M |
| 2024-08-29 |
1.75 |
1.83 |
1.75 |
1.81 |
45.5M |
| 2024-08-28 |
1.74 |
1.78 |
1.73 |
1.76 |
22.5M |
| 2024-08-27 |
1.77 |
1.79 |
1.74 |
1.75 |
31.1M |
| 2024-08-26 |
1.77 |
1.80 |
1.76 |
1.78 |
29.9M |
| 2024-08-23 |
1.76 |
1.77 |
1.74 |
1.76 |
28.6M |
| 2024-08-22 |
1.79 |
1.81 |
1.75 |
1.76 |
37.4M |
| 2024-08-21 |
1.81 |
1.83 |
1.78 |
1.79 |
34.8M |
| 2024-08-20 |
1.85 |
1.86 |
1.81 |
1.83 |
34.5M |
| 2024-08-19 |
1.89 |
1.91 |
1.85 |
1.85 |
43.9M |
| 2024-08-16 |
1.93 |
1.94 |
1.89 |
1.90 |
36.4M |
| 2024-08-15 |
1.90 |
1.95 |
1.89 |
1.93 |
39.3M |
| 2024-08-14 |
1.93 |
1.95 |
1.90 |
1.91 |
26.8M |
| 2024-08-13 |
1.91 |
1.94 |
1.88 |
1.93 |
38.1M |
| 2024-08-12 |
1.94 |
1.96 |
1.90 |
1.91 |
36.7M |
| 2024-08-09 |
1.96 |
1.98 |
1.93 |
1.93 |
42.9M |
| 2024-08-08 |
1.95 |
1.98 |
1.93 |
1.96 |
44.1M |
| 2024-08-07 |
1.98 |
1.99 |
1.94 |
1.95 |
39.7M |
| 2024-08-06 |
1.95 |
2.01 |
1.94 |
1.98 |
71.1M |
| 2024-08-05 |
1.93 |
1.98 |
1.92 |
1.94 |
72.4M |
| 2024-08-02 |
1.94 |
1.99 |
1.93 |
1.94 |
51.2M |
| 2024-08-01 |
1.94 |
1.98 |
1.93 |
1.95 |
50.2M |
| 2024-07-31 |
1.87 |
1.95 |
1.85 |
1.95 |
66.9M |
| 2024-07-30 |
1.85 |
1.88 |
1.84 |
1.87 |
34.6M |
| 2024-07-29 |
1.87 |
1.88 |
1.83 |
1.85 |
29.1M |
| 2024-07-26 |
1.84 |
1.87 |
1.83 |
1.86 |
33.5M |
| 2024-07-25 |
1.82 |
1.87 |
1.80 |
1.84 |
45.9M |
| 2024-07-24 |
1.87 |
1.88 |
1.82 |
1.83 |
47.4M |
| 2024-07-23 |
1.91 |
1.94 |
1.87 |
1.88 |
38.2M |
| 2024-07-22 |
1.91 |
1.94 |
1.90 |
1.92 |
34.0M |
| 2024-07-19 |
1.91 |
1.94 |
1.90 |
1.92 |
37.0M |
| 2024-07-18 |
1.92 |
1.93 |
1.88 |
1.93 |
37.3M |
| 2024-07-17 |
1.93 |
1.97 |
1.92 |
1.93 |
38.4M |
| 2024-07-16 |
1.93 |
1.94 |
1.91 |
1.92 |
26.9M |
| 2024-07-15 |
1.98 |
1.98 |
1.92 |
1.93 |
36.1M |
| 2024-07-12 |
1.95 |
1.97 |
1.94 |
1.97 |
57.2M |
| 2024-07-11 |
1.89 |
1.97 |
1.89 |
1.96 |
86.5M |
| 2024-07-10 |
1.87 |
1.91 |
1.84 |
1.87 |
40.8M |
| 2024-07-09 |
1.87 |
1.90 |
1.83 |
1.88 |
48.9M |
| 2024-07-08 |
1.94 |
1.94 |
1.87 |
1.88 |
44.1M |
| 2024-07-05 |
1.92 |
1.95 |
1.92 |
1.94 |
32.9M |
| 2024-07-04 |
1.98 |
1.99 |
1.92 |
1.92 |
60.6M |
| 2024-07-03 |
1.95 |
2.06 |
1.94 |
1.99 |
82.3M |
| 2024-07-02 |
1.94 |
1.98 |
1.93 |
1.95 |
46.3M |
| 2024-07-01 |
1.94 |
1.97 |
1.92 |
1.95 |
47.3M |
| 2024-06-28 |
1.97 |
2.01 |
1.94 |
1.94 |
47.4M |
| 2024-06-27 |
2.02 |
2.03 |
1.97 |
1.98 |
38.0M |
| 2024-06-26 |
1.97 |
2.03 |
1.94 |
2.02 |
53.7M |
| 2024-06-25 |
2.01 |
2.03 |
1.96 |
1.97 |
42.0M |
| 2024-06-24 |
2.01 |
2.01 |
1.94 |
2.00 |
77.2M |
| 2024-06-21 |
2.06 |
2.09 |
2.03 |
2.03 |
41.7M |
| 2024-06-20 |
2.12 |
2.13 |
2.04 |
2.06 |
64.2M |
| 2024-06-19 |
2.17 |
2.18 |
2.12 |
2.12 |
47.7M |
| 2024-06-18 |
2.17 |
2.19 |
2.15 |
2.17 |
40.1M |
| 2024-06-17 |
2.16 |
2.20 |
2.16 |
2.17 |
44.6M |
| 2024-06-14 |
2.15 |
2.19 |
2.12 |
2.17 |
66.3M |
| 2024-06-13 |
2.17 |
2.20 |
2.15 |
2.16 |
42.0M |
| 2024-06-12 |
2.16 |
2.18 |
2.15 |
2.16 |
29.5M |
| 2024-06-11 |
2.14 |
2.18 |
2.11 |
2.17 |
45.1M |
| 2024-06-07 |
2.15 |
2.17 |
2.12 |
2.15 |
49.3M |
| 2024-06-06 |
2.20 |
2.22 |
2.13 |
2.14 |
60.9M |
| 2024-06-05 |
2.22 |
2.24 |
2.19 |
2.19 |
39.8M |
| 2024-06-04 |
2.18 |
2.22 |
2.16 |
2.21 |
48.4M |
| 2024-06-03 |
2.24 |
2.24 |
2.15 |
2.19 |
71.5M |
| 2024-05-31 |
2.26 |
2.27 |
2.23 |
2.24 |
42.4M |
| 2024-05-30 |
2.28 |
2.30 |
2.24 |
2.25 |
45.1M |
| 2024-05-29 |
2.24 |
2.33 |
2.24 |
2.27 |
73.2M |
| 2024-05-28 |
2.24 |
2.27 |
2.22 |
2.24 |
43.5M |
| 2024-05-27 |
2.29 |
2.30 |
2.22 |
2.25 |
65.8M |
| 2024-05-24 |
2.30 |
2.35 |
2.29 |
2.29 |
58.2M |
| 2024-05-23 |
2.38 |
2.39 |
2.29 |
2.30 |
89.3M |
| 2024-05-22 |
2.28 |
2.41 |
2.27 |
2.40 |
125.6M |
| 2024-05-21 |
2.31 |
2.32 |
2.27 |
2.28 |
48.2M |
| 2024-05-20 |
2.34 |
2.36 |
2.31 |
2.32 |
48.4M |
| 2024-05-17 |
2.30 |
2.34 |
2.26 |
2.34 |
50.0M |
| 2024-05-16 |
2.32 |
2.34 |
2.30 |
2.30 |
44.4M |
| 2024-05-15 |
2.36 |
2.38 |
2.32 |
2.32 |
42.6M |
| 2024-05-14 |
2.37 |
2.39 |
2.34 |
2.35 |
41.3M |
| 2024-05-13 |
2.40 |
2.41 |
2.36 |
2.37 |
53.5M |
| 2024-05-10 |
2.42 |
2.43 |
2.37 |
2.39 |
42.7M |
| 2024-05-09 |
2.37 |
2.45 |
2.37 |
2.42 |
58.3M |
| 2024-05-08 |
2.42 |
2.43 |
2.37 |
2.37 |
44.5M |
| 2024-05-07 |
2.45 |
2.46 |
2.41 |
2.43 |
38.8M |
| 2024-05-06 |
2.45 |
2.48 |
2.44 |
2.45 |
47.7M |
| 2024-04-30 |
2.46 |
2.46 |
2.41 |
2.44 |
43.8M |
| 2024-04-29 |
2.44 |
2.48 |
2.42 |
2.46 |
55.3M |
| 2024-04-26 |
2.35 |
2.44 |
2.34 |
2.43 |
53.7M |
| 2024-04-25 |
2.36 |
2.40 |
2.33 |
2.35 |
45.0M |
| 2024-04-24 |
2.35 |
2.37 |
2.31 |
2.37 |
33.4M |
| 2024-04-23 |
2.37 |
2.40 |
2.34 |
2.35 |
31.8M |
| 2024-04-22 |
2.36 |
2.40 |
2.31 |
2.37 |
44.4M |
| 2024-04-19 |
2.41 |
2.42 |
2.35 |
2.36 |
45.2M |
| 2024-04-18 |
2.42 |
2.45 |
2.38 |
2.41 |
41.6M |
| 2024-04-17 |
2.36 |
2.43 |
2.36 |
2.42 |
50.7M |
| 2024-04-16 |
2.44 |
2.46 |
2.34 |
2.35 |
63.5M |
| 2024-04-15 |
2.46 |
2.50 |
2.40 |
2.44 |
54.6M |
| 2024-04-12 |
2.51 |
2.53 |
2.46 |
2.46 |
44.0M |
| 2024-04-11 |
2.49 |
2.55 |
2.47 |
2.52 |
44.8M |
| 2024-04-10 |
2.56 |
2.57 |
2.49 |
2.50 |
40.8M |
| 2024-04-09 |
2.54 |
2.58 |
2.53 |
2.56 |
33.0M |
| 2024-04-08 |
2.59 |
2.59 |
2.53 |
2.53 |
44.6M |
| 2024-04-03 |
2.60 |
2.61 |
2.58 |
2.59 |
34.4M |
| 2024-04-02 |
2.62 |
2.63 |
2.57 |
2.61 |
40.8M |
| 2024-04-01 |
2.53 |
2.61 |
2.52 |
2.61 |
57.5M |
| 2024-03-29 |
2.50 |
2.53 |
2.50 |
2.52 |
39.3M |
| 2024-03-28 |
2.50 |
2.55 |
2.49 |
2.51 |
48.0M |
| 2024-03-27 |
2.61 |
2.61 |
2.50 |
2.50 |
53.0M |
| 2024-03-26 |
2.60 |
2.61 |
2.56 |
2.60 |
43.9M |
| 2024-03-25 |
2.63 |
2.65 |
2.59 |
2.59 |
47.2M |
| 2024-03-22 |
2.69 |
2.70 |
2.62 |
2.63 |
49.9M |
| 2024-03-21 |
2.72 |
2.73 |
2.68 |
2.69 |
44.6M |
| 2024-03-20 |
2.70 |
2.73 |
2.70 |
2.72 |
33.4M |
| 2024-03-19 |
2.74 |
2.75 |
2.70 |
2.71 |
39.7M |
| 2024-03-18 |
2.73 |
2.75 |
2.71 |
2.74 |
41.6M |
| 2024-03-15 |
2.69 |
2.73 |
2.67 |
2.72 |
41.9M |
| 2024-03-14 |
2.72 |
2.75 |
2.67 |
2.69 |
47.7M |
| 2024-03-13 |
2.72 |
2.75 |
2.71 |
2.73 |
49.9M |
| 2024-03-12 |
2.76 |
2.77 |
2.73 |
2.74 |
58.5M |
| 2024-03-11 |
2.70 |
2.75 |
2.69 |
2.75 |
78.9M |
| 2024-03-08 |
2.64 |
2.70 |
2.63 |
2.68 |
46.1M |
| 2024-03-07 |
2.69 |
2.69 |
2.63 |
2.63 |
45.6M |
| 2024-03-06 |
2.63 |
2.72 |
2.63 |
2.68 |
52.5M |
| 2024-03-05 |
2.67 |
2.68 |
2.63 |
2.64 |
47.8M |
| 2024-03-04 |
2.71 |
2.73 |
2.67 |
2.69 |
52.8M |
| 2024-03-01 |
2.68 |
2.72 |
2.65 |
2.70 |
69.5M |
| 2024-02-29 |
2.57 |
2.65 |
2.56 |
2.64 |
66.8M |
| 2024-02-28 |
2.65 |
2.75 |
2.58 |
2.58 |
116.8M |
| 2024-02-27 |
2.61 |
2.65 |
2.58 |
2.64 |
63.8M |
| 2024-02-26 |
2.57 |
2.63 |
2.55 |
2.60 |
90.7M |
| 2024-02-23 |
2.56 |
2.59 |
2.53 |
2.56 |
65.6M |
| 2024-02-22 |
2.53 |
2.58 |
2.51 |
2.55 |
58.3M |
| 2024-02-21 |
2.54 |
2.60 |
2.51 |
2.54 |
76.9M |
| 2024-02-20 |
2.56 |
2.56 |
2.51 |
2.54 |
48.5M |
| 2024-02-19 |
2.58 |
2.60 |
2.52 |
2.55 |
75.3M |
| 2024-02-08 |
2.48 |
2.66 |
2.47 |
2.55 |
136.4M |
| 2024-02-07 |
2.34 |
2.54 |
2.31 |
2.53 |
201.4M |
| 2024-02-06 |
2.10 |
2.32 |
2.09 |
2.32 |
123.1M |
| 2024-02-05 |
2.26 |
2.27 |
2.08 |
2.11 |
80.2M |
| 2024-02-02 |
2.40 |
2.41 |
2.18 |
2.29 |
80.7M |
| 2024-02-01 |
2.38 |
2.44 |
2.38 |
2.40 |
54.1M |
| 2024-01-31 |
2.41 |
2.44 |
2.37 |
2.42 |
55.5M |
| 2024-01-30 |
2.46 |
2.49 |
2.38 |
2.39 |
44.8M |
| 2024-01-29 |
2.54 |
2.55 |
2.46 |
2.46 |
48.0M |
| 2024-01-26 |
2.53 |
2.58 |
2.52 |
2.54 |
49.8M |
| 2024-01-25 |
2.51 |
2.55 |
2.48 |
2.54 |
50.4M |
| 2024-01-24 |
2.49 |
2.52 |
2.43 |
2.51 |
54.8M |
| 2024-01-23 |
2.42 |
2.51 |
2.39 |
2.48 |
60.9M |
| 2024-01-22 |
2.57 |
2.57 |
2.40 |
2.42 |
83.2M |
| 2024-01-19 |
2.63 |
2.65 |
2.58 |
2.58 |
51.7M |
| 2024-01-18 |
2.58 |
2.64 |
2.56 |
2.64 |
74.3M |
| 2024-01-17 |
2.70 |
2.71 |
2.60 |
2.60 |
78.7M |
| 2024-01-16 |
2.70 |
2.76 |
2.68 |
2.71 |
75.0M |
| 2024-01-15 |
2.69 |
2.74 |
2.68 |
2.69 |
66.6M |
| 2024-01-12 |
2.73 |
2.80 |
2.71 |
2.71 |
90.2M |
| 2024-01-11 |
2.75 |
2.81 |
2.71 |
2.75 |
108.2M |
| 2024-01-10 |
2.70 |
2.87 |
2.68 |
2.78 |
167.6M |
| 2024-01-09 |
2.68 |
2.74 |
2.63 |
2.73 |
114.6M |
| 2024-01-08 |
2.64 |
2.82 |
2.61 |
2.70 |
102.3M |
| 2024-01-05 |
2.67 |
2.71 |
2.63 |
2.64 |
35.4M |
| 2024-01-04 |
2.70 |
2.70 |
2.65 |
2.67 |
32.6M |
| 2024-01-03 |
2.71 |
2.74 |
2.69 |
2.71 |
36.1M |
| 2024-01-02 |
2.73 |
2.77 |
2.71 |
2.72 |
42.3M |