| 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 |
4.04 |
4.10 |
3.80 |
3.84 |
145.7M |
| 2024-12-30 |
4.22 |
4.23 |
4.00 |
4.04 |
151.8M |
| 2024-12-27 |
4.20 |
4.38 |
4.12 |
4.25 |
164.0M |
| 2024-12-26 |
4.20 |
4.39 |
4.16 |
4.23 |
163.8M |
| 2024-12-25 |
4.60 |
4.60 |
4.21 |
4.26 |
214.7M |
| 2024-12-24 |
4.62 |
4.85 |
4.44 |
4.66 |
218.7M |
| 2024-12-23 |
5.00 |
5.11 |
4.66 |
4.67 |
330.1M |
| 2024-12-20 |
4.72 |
5.18 |
4.72 |
5.18 |
329.6M |
| 2024-12-19 |
4.97 |
5.00 |
4.69 |
4.71 |
219.8M |
| 2024-12-18 |
5.00 |
5.34 |
4.75 |
5.08 |
251.5M |
| 2024-12-17 |
5.65 |
5.66 |
5.14 |
5.15 |
274.5M |
| 2024-12-16 |
5.40 |
5.87 |
5.21 |
5.71 |
417.6M |
| 2024-12-13 |
5.60 |
5.85 |
5.18 |
5.46 |
391.3M |
| 2024-12-12 |
5.13 |
5.68 |
5.11 |
5.59 |
485.4M |
| 2024-12-11 |
5.30 |
5.52 |
5.05 |
5.16 |
435.7M |
| 2024-12-10 |
5.53 |
6.47 |
5.53 |
5.60 |
593.0M |
| 2024-12-09 |
6.14 |
6.48 |
6.14 |
6.14 |
112.9M |
| 2024-12-06 |
7.14 |
7.50 |
6.40 |
6.82 |
770.3M |
| 2024-12-05 |
5.89 |
6.82 |
5.88 |
6.82 |
209.7M |
| 2024-12-04 |
5.58 |
6.20 |
5.10 |
6.20 |
789.2M |
| 2024-12-03 |
5.64 |
5.64 |
5.41 |
5.64 |
330.8M |
| 2024-12-02 |
5.13 |
5.13 |
5.13 |
5.13 |
18.6M |
| 2024-11-29 |
4.18 |
4.66 |
4.05 |
4.66 |
267.5M |
| 2024-11-28 |
4.08 |
4.24 |
3.90 |
4.24 |
657.5M |
| 2024-11-27 |
3.50 |
3.85 |
3.50 |
3.85 |
443.6M |
| 2024-11-26 |
4.21 |
4.21 |
3.48 |
3.50 |
424.9M |
| 2024-11-25 |
3.63 |
3.83 |
3.54 |
3.83 |
284.7M |
| 2024-11-22 |
3.23 |
3.48 |
3.13 |
3.48 |
433.6M |
| 2024-11-21 |
3.08 |
3.25 |
3.04 |
3.16 |
171.4M |
| 2024-11-20 |
2.88 |
3.19 |
2.87 |
3.12 |
164.7M |
| 2024-11-19 |
2.86 |
2.91 |
2.81 |
2.91 |
80.0M |
| 2024-11-18 |
3.03 |
3.04 |
2.81 |
2.87 |
102.7M |
| 2024-11-15 |
2.99 |
3.11 |
2.97 |
3.01 |
89.2M |
| 2024-11-14 |
3.19 |
3.20 |
3.00 |
3.01 |
125.2M |
| 2024-11-13 |
3.13 |
3.29 |
3.11 |
3.23 |
118.7M |
| 2024-11-12 |
3.26 |
3.27 |
3.13 |
3.16 |
128.1M |
| 2024-11-11 |
3.26 |
3.31 |
3.20 |
3.26 |
127.0M |
| 2024-11-08 |
3.45 |
3.52 |
3.23 |
3.26 |
246.8M |
| 2024-11-07 |
3.09 |
3.55 |
3.04 |
3.43 |
325.2M |
| 2024-11-06 |
3.13 |
3.46 |
3.08 |
3.26 |
288.7M |
| 2024-11-05 |
3.02 |
3.26 |
2.97 |
3.15 |
209.5M |
| 2024-11-04 |
2.91 |
2.99 |
2.89 |
2.96 |
99.4M |
| 2024-11-01 |
3.11 |
3.18 |
2.87 |
2.89 |
206.6M |
| 2024-10-31 |
3.05 |
3.26 |
2.98 |
3.15 |
225.1M |
| 2024-10-30 |
3.14 |
3.19 |
3.06 |
3.09 |
211.9M |
| 2024-10-29 |
3.48 |
3.48 |
3.25 |
3.26 |
399.5M |
| 2024-10-28 |
2.91 |
3.23 |
2.88 |
3.23 |
223.7M |
| 2024-10-25 |
2.94 |
3.00 |
2.92 |
2.94 |
125.6M |
| 2024-10-24 |
2.90 |
3.04 |
2.82 |
2.99 |
178.8M |
| 2024-10-23 |
3.04 |
3.04 |
2.92 |
2.93 |
166.1M |
| 2024-10-22 |
3.17 |
3.21 |
3.02 |
3.04 |
210.7M |
| 2024-10-21 |
3.03 |
3.15 |
2.95 |
3.14 |
280.7M |
| 2024-10-18 |
3.00 |
3.16 |
2.93 |
3.04 |
243.4M |
| 2024-10-17 |
3.02 |
3.24 |
2.97 |
3.10 |
279.7M |
| 2024-10-16 |
3.12 |
3.37 |
2.85 |
3.13 |
405.7M |
| 2024-10-15 |
2.84 |
3.12 |
2.75 |
3.12 |
408.8M |
| 2024-10-14 |
2.66 |
2.84 |
2.51 |
2.84 |
293.0M |
| 2024-10-11 |
2.44 |
2.65 |
2.36 |
2.58 |
193.2M |
| 2024-10-10 |
2.47 |
2.66 |
2.40 |
2.43 |
168.5M |
| 2024-10-09 |
2.88 |
2.88 |
2.65 |
2.65 |
211.7M |
| 2024-10-08 |
2.94 |
2.94 |
2.56 |
2.94 |
396.4M |
| 2024-09-30 |
2.45 |
2.67 |
2.36 |
2.67 |
464.2M |
| 2024-09-27 |
2.51 |
2.67 |
2.20 |
2.43 |
378.5M |
| 2024-09-26 |
2.24 |
2.43 |
2.21 |
2.43 |
422.6M |
| 2024-09-25 |
2.01 |
2.21 |
1.98 |
2.21 |
282.2M |
| 2024-09-24 |
1.83 |
2.01 |
1.79 |
2.01 |
347.9M |
| 2024-09-23 |
1.73 |
1.88 |
1.66 |
1.83 |
229.2M |
| 2024-09-20 |
1.79 |
1.83 |
1.72 |
1.73 |
189.1M |
| 2024-09-19 |
1.64 |
1.93 |
1.64 |
1.82 |
248.9M |
| 2024-09-18 |
1.83 |
1.87 |
1.81 |
1.81 |
117.3M |
| 2024-09-13 |
2.00 |
2.28 |
1.92 |
2.01 |
363.8M |
| 2024-09-12 |
1.95 |
2.13 |
1.89 |
2.13 |
375.6M |
| 2024-09-11 |
2.02 |
2.11 |
1.94 |
1.94 |
328.5M |
| 2024-09-10 |
2.09 |
2.15 |
1.88 |
2.15 |
287.9M |
| 2024-09-09 |
1.86 |
1.95 |
1.80 |
1.95 |
299.0M |
| 2024-09-06 |
1.64 |
1.77 |
1.64 |
1.77 |
98.3M |
| 2024-09-05 |
1.46 |
1.61 |
1.46 |
1.61 |
141.6M |
| 2024-09-04 |
1.46 |
1.50 |
1.45 |
1.46 |
38.4M |
| 2024-09-03 |
1.49 |
1.54 |
1.47 |
1.48 |
48.1M |
| 2024-09-02 |
1.49 |
1.52 |
1.46 |
1.47 |
59.5M |
| 2024-08-30 |
1.42 |
1.52 |
1.42 |
1.49 |
75.9M |
| 2024-08-29 |
1.39 |
1.45 |
1.37 |
1.44 |
42.7M |
| 2024-08-28 |
1.38 |
1.41 |
1.35 |
1.39 |
33.7M |
| 2024-08-27 |
1.38 |
1.40 |
1.37 |
1.38 |
28.7M |
| 2024-08-26 |
1.39 |
1.41 |
1.37 |
1.39 |
33.8M |
| 2024-08-23 |
1.39 |
1.41 |
1.35 |
1.38 |
46.6M |
| 2024-08-22 |
1.45 |
1.50 |
1.39 |
1.40 |
73.2M |
| 2024-08-21 |
1.52 |
1.53 |
1.46 |
1.46 |
100.8M |
| 2024-08-20 |
1.57 |
1.66 |
1.53 |
1.55 |
146.7M |
| 2024-08-19 |
1.45 |
1.63 |
1.44 |
1.59 |
162.0M |
| 2024-08-16 |
1.52 |
1.53 |
1.48 |
1.48 |
47.3M |
| 2024-08-15 |
1.45 |
1.53 |
1.44 |
1.53 |
67.4M |
| 2024-08-14 |
1.45 |
1.47 |
1.43 |
1.46 |
33.6M |
| 2024-08-13 |
1.42 |
1.48 |
1.38 |
1.45 |
51.4M |
| 2024-08-12 |
1.49 |
1.49 |
1.43 |
1.43 |
55.5M |
| 2024-08-09 |
1.51 |
1.54 |
1.50 |
1.50 |
52.0M |
| 2024-08-08 |
1.49 |
1.53 |
1.45 |
1.50 |
65.2M |
| 2024-08-07 |
1.53 |
1.54 |
1.49 |
1.49 |
70.9M |
| 2024-08-06 |
1.53 |
1.61 |
1.51 |
1.55 |
115.8M |
| 2024-08-05 |
1.48 |
1.64 |
1.47 |
1.56 |
170.0M |
| 2024-08-02 |
1.53 |
1.54 |
1.49 |
1.49 |
63.0M |
| 2024-08-01 |
1.50 |
1.59 |
1.48 |
1.54 |
88.8M |
| 2024-07-31 |
1.44 |
1.51 |
1.44 |
1.50 |
73.3M |
| 2024-07-30 |
1.41 |
1.50 |
1.40 |
1.45 |
71.2M |
| 2024-07-29 |
1.39 |
1.42 |
1.38 |
1.41 |
39.6M |
| 2024-07-26 |
1.36 |
1.44 |
1.35 |
1.40 |
37.6M |
| 2024-07-25 |
1.33 |
1.37 |
1.33 |
1.36 |
21.5M |
| 2024-07-24 |
1.40 |
1.41 |
1.34 |
1.34 |
29.3M |
| 2024-07-23 |
1.40 |
1.44 |
1.37 |
1.38 |
32.6M |
| 2024-07-22 |
1.37 |
1.42 |
1.34 |
1.41 |
47.5M |
| 2024-07-19 |
1.36 |
1.38 |
1.35 |
1.37 |
23.7M |
| 2024-07-18 |
1.40 |
1.40 |
1.34 |
1.37 |
33.7M |
| 2024-07-17 |
1.41 |
1.43 |
1.40 |
1.40 |
26.4M |
| 2024-07-16 |
1.38 |
1.44 |
1.36 |
1.41 |
38.4M |
| 2024-07-15 |
1.41 |
1.45 |
1.38 |
1.39 |
37.6M |
| 2024-07-12 |
1.37 |
1.46 |
1.36 |
1.38 |
52.4M |
| 2024-07-11 |
1.29 |
1.39 |
1.29 |
1.38 |
65.1M |
| 2024-07-10 |
1.33 |
1.34 |
1.28 |
1.28 |
29.2M |
| 2024-07-09 |
1.33 |
1.36 |
1.29 |
1.34 |
40.2M |
| 2024-07-08 |
1.39 |
1.39 |
1.33 |
1.34 |
36.5M |
| 2024-07-05 |
1.36 |
1.42 |
1.34 |
1.41 |
45.1M |
| 2024-07-04 |
1.48 |
1.49 |
1.35 |
1.38 |
71.7M |
| 2024-07-03 |
1.41 |
1.54 |
1.39 |
1.49 |
92.6M |
| 2024-07-02 |
1.36 |
1.45 |
1.34 |
1.41 |
62.8M |
| 2024-07-01 |
1.32 |
1.36 |
1.31 |
1.35 |
39.8M |
| 2024-06-28 |
1.35 |
1.38 |
1.31 |
1.31 |
43.5M |
| 2024-06-27 |
1.36 |
1.39 |
1.35 |
1.35 |
53.5M |
| 2024-06-26 |
1.26 |
1.41 |
1.26 |
1.38 |
93.9M |
| 2024-06-25 |
1.22 |
1.33 |
1.21 |
1.28 |
72.4M |
| 2024-06-24 |
1.31 |
1.35 |
1.26 |
1.28 |
122.5M |
| 2024-06-21 |
1.52 |
1.53 |
1.40 |
1.40 |
96.1M |
| 2024-06-20 |
1.59 |
1.60 |
1.48 |
1.55 |
110.7M |
| 2024-06-19 |
1.67 |
1.68 |
1.61 |
1.61 |
40.5M |
| 2024-06-18 |
1.69 |
1.70 |
1.66 |
1.68 |
31.9M |
| 2024-06-17 |
1.65 |
1.68 |
1.64 |
1.67 |
28.8M |
| 2024-06-14 |
1.71 |
1.72 |
1.66 |
1.69 |
41.1M |
| 2024-06-13 |
1.74 |
1.78 |
1.71 |
1.72 |
64.0M |
| 2024-06-12 |
1.80 |
1.82 |
1.74 |
1.78 |
95.4M |
| 2024-06-11 |
1.69 |
1.73 |
1.59 |
1.69 |
70.9M |
| 2024-06-07 |
1.70 |
1.82 |
1.69 |
1.73 |
112.3M |
| 2024-06-06 |
1.73 |
1.83 |
1.67 |
1.67 |
130.8M |
| 2024-06-05 |
2.04 |
2.04 |
1.86 |
1.86 |
128.9M |
| 2024-06-04 |
2.16 |
2.19 |
2.02 |
2.07 |
85.0M |
| 2024-06-03 |
2.30 |
2.32 |
2.17 |
2.19 |
75.9M |
| 2024-05-31 |
2.32 |
2.36 |
2.30 |
2.32 |
52.8M |
| 2024-05-30 |
2.41 |
2.45 |
2.33 |
2.33 |
92.7M |
| 2024-05-29 |
2.32 |
2.51 |
2.28 |
2.46 |
155.2M |
| 2024-05-28 |
2.55 |
2.58 |
2.36 |
2.39 |
211.0M |
| 2024-05-27 |
2.39 |
2.45 |
2.34 |
2.45 |
84.4M |
| 2024-05-24 |
2.27 |
2.28 |
2.22 |
2.23 |
35.6M |
| 2024-05-23 |
2.34 |
2.35 |
2.25 |
2.26 |
55.0M |
| 2024-05-22 |
2.33 |
2.38 |
2.33 |
2.35 |
70.7M |
| 2024-05-21 |
2.26 |
2.44 |
2.25 |
2.35 |
133.2M |
| 2024-05-20 |
2.26 |
2.31 |
2.23 |
2.24 |
65.7M |
| 2024-05-17 |
2.23 |
2.41 |
2.23 |
2.30 |
109.9M |
| 2024-05-16 |
2.20 |
2.28 |
2.20 |
2.22 |
40.3M |
| 2024-05-15 |
2.21 |
2.23 |
2.18 |
2.20 |
30.9M |
| 2024-05-14 |
2.24 |
2.27 |
2.20 |
2.23 |
46.2M |
| 2024-05-13 |
2.21 |
2.30 |
2.18 |
2.26 |
53.1M |
| 2024-05-10 |
2.25 |
2.27 |
2.21 |
2.23 |
28.2M |
| 2024-05-09 |
2.21 |
2.32 |
2.21 |
2.25 |
32.8M |
| 2024-05-08 |
2.28 |
2.29 |
2.22 |
2.23 |
33.6M |
| 2024-05-07 |
2.31 |
2.33 |
2.28 |
2.29 |
26.9M |
| 2024-05-06 |
2.31 |
2.33 |
2.28 |
2.31 |
44.4M |
| 2024-04-30 |
2.32 |
2.39 |
2.25 |
2.31 |
60.8M |
| 2024-04-29 |
2.24 |
2.34 |
2.24 |
2.34 |
51.6M |
| 2024-04-26 |
2.20 |
2.25 |
2.18 |
2.24 |
39.1M |
| 2024-04-25 |
2.20 |
2.25 |
2.19 |
2.21 |
26.5M |
| 2024-04-24 |
2.21 |
2.24 |
2.17 |
2.21 |
29.7M |
| 2024-04-23 |
2.20 |
2.23 |
2.17 |
2.19 |
28.0M |
| 2024-04-22 |
2.16 |
2.21 |
2.12 |
2.18 |
47.3M |
| 2024-04-19 |
2.22 |
2.41 |
2.18 |
2.26 |
70.6M |
| 2024-04-18 |
2.26 |
2.26 |
2.18 |
2.21 |
33.7M |
| 2024-04-17 |
2.14 |
2.27 |
2.14 |
2.25 |
50.5M |
| 2024-04-16 |
2.34 |
2.34 |
2.11 |
2.11 |
63.9M |
| 2024-04-15 |
2.51 |
2.52 |
2.28 |
2.34 |
58.0M |
| 2024-04-12 |
2.55 |
2.58 |
2.50 |
2.51 |
35.7M |
| 2024-04-11 |
2.51 |
2.68 |
2.51 |
2.60 |
49.6M |
| 2024-04-10 |
2.64 |
2.66 |
2.53 |
2.55 |
53.2M |
| 2024-04-09 |
2.66 |
2.69 |
2.62 |
2.68 |
50.6M |
| 2024-04-08 |
2.79 |
2.82 |
2.65 |
2.66 |
120.1M |
| 2024-04-03 |
2.75 |
2.96 |
2.73 |
2.87 |
176.1M |
| 2024-04-02 |
2.70 |
2.75 |
2.67 |
2.69 |
38.6M |
| 2024-04-01 |
2.66 |
2.70 |
2.64 |
2.70 |
34.3M |
| 2024-03-29 |
2.67 |
2.68 |
2.60 |
2.66 |
29.0M |
| 2024-03-28 |
2.60 |
2.71 |
2.58 |
2.66 |
35.4M |
| 2024-03-27 |
2.77 |
2.79 |
2.62 |
2.62 |
46.4M |
| 2024-03-26 |
2.70 |
2.76 |
2.66 |
2.73 |
47.6M |
| 2024-03-25 |
2.82 |
2.84 |
2.71 |
2.71 |
51.6M |
| 2024-03-22 |
2.90 |
2.92 |
2.83 |
2.84 |
45.7M |
| 2024-03-21 |
2.96 |
2.99 |
2.90 |
2.92 |
49.1M |
| 2024-03-20 |
2.89 |
2.94 |
2.87 |
2.94 |
51.0M |
| 2024-03-19 |
2.90 |
2.99 |
2.89 |
2.91 |
64.2M |
| 2024-03-18 |
2.87 |
2.91 |
2.85 |
2.89 |
41.5M |
| 2024-03-15 |
2.83 |
2.87 |
2.81 |
2.86 |
28.2M |
| 2024-03-14 |
2.88 |
2.89 |
2.81 |
2.83 |
36.4M |
| 2024-03-13 |
2.91 |
2.93 |
2.86 |
2.89 |
49.8M |
| 2024-03-12 |
2.82 |
2.93 |
2.82 |
2.90 |
75.1M |
| 2024-03-11 |
2.75 |
2.82 |
2.74 |
2.82 |
38.5M |
| 2024-03-08 |
2.77 |
2.79 |
2.71 |
2.75 |
35.4M |
| 2024-03-07 |
2.79 |
2.84 |
2.76 |
2.77 |
47.4M |
| 2024-03-06 |
2.77 |
2.83 |
2.75 |
2.80 |
40.1M |
| 2024-03-05 |
2.88 |
2.88 |
2.78 |
2.79 |
55.5M |
| 2024-03-04 |
2.89 |
2.91 |
2.80 |
2.87 |
69.0M |
| 2024-03-01 |
2.86 |
2.98 |
2.83 |
2.92 |
98.8M |
| 2024-02-29 |
2.70 |
2.97 |
2.69 |
2.89 |
95.4M |
| 2024-02-28 |
2.96 |
3.05 |
2.72 |
2.72 |
101.1M |
| 2024-02-27 |
2.87 |
2.95 |
2.84 |
2.94 |
76.8M |
| 2024-02-26 |
2.82 |
2.92 |
2.80 |
2.85 |
84.9M |
| 2024-02-23 |
2.76 |
2.90 |
2.74 |
2.89 |
107.0M |
| 2024-02-22 |
2.63 |
2.77 |
2.61 |
2.76 |
77.4M |
| 2024-02-21 |
2.60 |
2.85 |
2.57 |
2.68 |
91.8M |
| 2024-02-20 |
2.57 |
2.62 |
2.52 |
2.60 |
48.7M |
| 2024-02-19 |
2.50 |
2.59 |
2.50 |
2.57 |
54.3M |
| 2024-02-08 |
2.31 |
2.49 |
2.31 |
2.47 |
53.7M |
| 2024-02-07 |
2.36 |
2.44 |
2.30 |
2.30 |
48.7M |
| 2024-02-06 |
2.20 |
2.45 |
2.16 |
2.35 |
53.3M |
| 2024-02-05 |
2.54 |
2.54 |
2.32 |
2.32 |
62.8M |
| 2024-02-02 |
2.78 |
2.83 |
2.49 |
2.58 |
68.1M |
| 2024-02-01 |
2.90 |
2.91 |
2.74 |
2.77 |
52.4M |
| 2024-01-31 |
2.98 |
3.12 |
2.90 |
2.91 |
48.1M |
| 2024-01-30 |
3.14 |
3.17 |
3.02 |
3.02 |
38.8M |
| 2024-01-29 |
3.30 |
3.32 |
3.17 |
3.17 |
58.8M |
| 2024-01-26 |
3.20 |
3.39 |
3.18 |
3.34 |
102.6M |
| 2024-01-25 |
3.07 |
3.39 |
3.04 |
3.25 |
106.0M |
| 2024-01-24 |
3.03 |
3.14 |
2.98 |
3.09 |
51.1M |
| 2024-01-23 |
2.98 |
3.05 |
2.92 |
3.02 |
39.9M |
| 2024-01-22 |
3.14 |
3.18 |
2.93 |
2.98 |
50.4M |
| 2024-01-19 |
3.18 |
3.26 |
3.14 |
3.14 |
35.1M |
| 2024-01-18 |
3.22 |
3.30 |
3.12 |
3.20 |
60.0M |
| 2024-01-17 |
3.47 |
3.47 |
3.19 |
3.26 |
73.3M |
| 2024-01-16 |
3.57 |
3.59 |
3.43 |
3.48 |
59.7M |
| 2024-01-15 |
3.56 |
3.65 |
3.52 |
3.59 |
31.4M |
| 2024-01-12 |
3.67 |
3.68 |
3.61 |
3.61 |
42.7M |
| 2024-01-11 |
3.61 |
3.74 |
3.60 |
3.69 |
66.1M |
| 2024-01-10 |
3.60 |
3.65 |
3.51 |
3.61 |
44.4M |
| 2024-01-09 |
3.58 |
3.62 |
3.56 |
3.59 |
33.1M |
| 2024-01-08 |
3.59 |
3.60 |
3.55 |
3.58 |
31.7M |
| 2024-01-05 |
3.64 |
3.69 |
3.55 |
3.57 |
52.8M |
| 2024-01-04 |
3.69 |
3.70 |
3.64 |
3.67 |
49.8M |
| 2024-01-03 |
3.63 |
3.80 |
3.60 |
3.71 |
88.6M |
| 2024-01-02 |
3.70 |
3.75 |
3.65 |
3.65 |
80.0M |