| 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 |
32.35 |
32.52 |
31.36 |
31.49 |
1.5M |
| 2024-12-30 |
31.51 |
32.20 |
31.06 |
32.01 |
2.2M |
| 2024-12-27 |
31.93 |
31.93 |
31.11 |
31.42 |
2.0M |
| 2024-12-26 |
31.68 |
31.71 |
31.17 |
31.37 |
3.0M |
| 2024-12-24 |
32.48 |
33.17 |
32.37 |
33.04 |
1.8M |
| 2024-12-23 |
31.58 |
32.15 |
30.77 |
32.05 |
2.8M |
| 2024-12-20 |
31.33 |
32.95 |
31.13 |
32.42 |
4.4M |
| 2024-12-19 |
34.74 |
34.90 |
31.36 |
31.83 |
10.9M |
| 2024-12-18 |
36.45 |
36.84 |
34.23 |
34.79 |
5.8M |
| 2024-12-17 |
37.85 |
37.98 |
36.92 |
37.09 |
4.1M |
| 2024-12-16 |
36.89 |
38.78 |
36.87 |
38.17 |
4.4M |
| 2024-12-13 |
37.07 |
37.46 |
36.59 |
36.98 |
1.0M |
| 2024-12-12 |
37.50 |
37.64 |
36.36 |
36.67 |
1.1M |
| 2024-12-11 |
35.16 |
36.27 |
35.10 |
36.19 |
1.3M |
| 2024-12-10 |
35.10 |
35.22 |
33.18 |
34.43 |
2.5M |
| 2024-12-09 |
36.64 |
37.23 |
35.11 |
35.30 |
2.7M |
| 2024-12-06 |
37.01 |
38.67 |
36.85 |
38.26 |
2.2M |
| 2024-12-05 |
37.02 |
37.41 |
35.69 |
36.10 |
2.4M |
| 2024-12-04 |
35.08 |
36.78 |
35.02 |
36.70 |
2.1M |
| 2024-12-03 |
33.50 |
34.07 |
33.01 |
34.06 |
1.3M |
| 2024-12-02 |
34.27 |
34.77 |
33.53 |
34.12 |
1.4M |
| 2024-11-29 |
34.00 |
34.46 |
33.78 |
33.84 |
0.8M |
| 2024-11-27 |
32.91 |
34.34 |
32.85 |
34.28 |
2.0M |
| 2024-11-26 |
31.31 |
31.71 |
30.70 |
31.29 |
1.1M |
| 2024-11-25 |
32.96 |
33.46 |
31.56 |
33.07 |
2.0M |
| 2024-11-22 |
31.06 |
31.42 |
30.80 |
31.05 |
2.0M |
| 2024-11-21 |
31.66 |
32.00 |
30.61 |
31.64 |
7.5M |
| 2024-11-20 |
29.51 |
29.60 |
28.59 |
28.93 |
1.7M |
| 2024-11-19 |
2.93 |
2.97 |
2.91 |
2.92 |
20.8M |
| 2024-11-18 |
2.93 |
3.02 |
2.89 |
2.98 |
34.4M |
| 2024-11-15 |
2.89 |
2.92 |
2.84 |
2.91 |
45.6M |
| 2024-11-14 |
3.01 |
3.02 |
2.88 |
2.92 |
31.7M |
| 2024-11-13 |
3.06 |
3.15 |
2.95 |
2.99 |
60.9M |
| 2024-11-12 |
3.07 |
3.12 |
3.03 |
3.11 |
45.8M |
| 2024-11-11 |
2.99 |
3.19 |
2.97 |
3.17 |
67.0M |
| 2024-11-08 |
2.79 |
2.82 |
2.73 |
2.77 |
28.6M |
| 2024-11-07 |
2.65 |
2.75 |
2.62 |
2.74 |
34.4M |
| 2024-11-06 |
2.48 |
2.55 |
2.46 |
2.55 |
22.1M |
| 2024-11-05 |
2.31 |
2.34 |
2.26 |
2.28 |
14.3M |
| 2024-11-04 |
2.32 |
2.32 |
2.26 |
2.28 |
16.8M |
| 2024-11-01 |
2.38 |
2.44 |
2.34 |
2.37 |
25.1M |
| 2024-10-31 |
2.48 |
2.48 |
2.36 |
2.36 |
36.1M |
| 2024-10-30 |
2.54 |
2.57 |
2.50 |
2.50 |
26.7M |
| 2024-10-29 |
2.47 |
2.53 |
2.46 |
2.47 |
23.5M |
| 2024-10-28 |
2.39 |
2.39 |
2.34 |
2.36 |
21.1M |
| 2024-10-25 |
2.40 |
2.42 |
2.31 |
2.32 |
15.7M |
| 2024-10-24 |
2.39 |
2.40 |
2.36 |
2.40 |
10.9M |
| 2024-10-23 |
2.42 |
2.44 |
2.31 |
2.36 |
9.8M |
| 2024-10-22 |
2.48 |
2.49 |
2.45 |
2.48 |
9.9M |
| 2024-10-21 |
2.54 |
2.54 |
2.50 |
2.52 |
10.2M |
| 2024-10-18 |
2.47 |
2.53 |
2.46 |
2.50 |
13.5M |
| 2024-10-17 |
2.45 |
2.48 |
2.42 |
2.44 |
15.0M |
| 2024-10-16 |
2.47 |
2.50 |
2.44 |
2.47 |
11.2M |
| 2024-10-15 |
2.46 |
2.54 |
2.39 |
2.45 |
17.3M |
| 2024-10-14 |
2.40 |
2.50 |
2.40 |
2.47 |
15.1M |
| 2024-10-11 |
2.28 |
2.33 |
2.28 |
2.32 |
8.9M |
| 2024-10-10 |
2.26 |
2.28 |
2.19 |
2.23 |
14.2M |
| 2024-10-09 |
2.29 |
2.33 |
2.27 |
2.27 |
15.1M |
| 2024-10-08 |
2.29 |
2.32 |
2.26 |
2.30 |
11.7M |
| 2024-10-07 |
2.33 |
2.38 |
2.28 |
2.31 |
13.1M |
| 2024-10-04 |
2.24 |
2.30 |
2.21 |
2.29 |
9.6M |
| 2024-10-03 |
2.21 |
2.23 |
2.18 |
2.22 |
13.3M |
| 2024-10-02 |
2.29 |
2.34 |
2.23 |
2.24 |
17.4M |
| 2024-10-01 |
2.46 |
2.47 |
2.29 |
2.35 |
19.0M |
| 2024-09-30 |
2.49 |
2.49 |
2.42 |
2.44 |
11.6M |
| 2024-09-27 |
2.51 |
2.58 |
2.49 |
2.55 |
13.0M |
| 2024-09-26 |
2.47 |
2.52 |
2.46 |
2.50 |
13.7M |
| 2024-09-25 |
2.46 |
2.48 |
2.42 |
2.42 |
10.4M |
| 2024-09-24 |
2.49 |
2.51 |
2.44 |
2.50 |
12.4M |
| 2024-09-23 |
2.50 |
2.55 |
2.48 |
2.52 |
14.0M |
| 2024-09-20 |
2.39 |
2.43 |
2.37 |
2.40 |
12.0M |
| 2024-09-19 |
2.30 |
2.35 |
2.28 |
2.33 |
13.8M |
| 2024-09-18 |
2.18 |
2.23 |
2.15 |
2.18 |
12.1M |
| 2024-09-17 |
2.19 |
2.26 |
2.17 |
2.22 |
10.3M |
| 2024-09-16 |
2.18 |
2.18 |
2.14 |
2.14 |
12.4M |
| 2024-09-13 |
2.22 |
2.29 |
2.21 |
2.28 |
11.0M |
| 2024-09-12 |
2.21 |
2.23 |
2.18 |
2.23 |
9.1M |
| 2024-09-11 |
2.20 |
2.23 |
2.14 |
2.20 |
10.1M |
| 2024-09-10 |
2.21 |
2.26 |
2.19 |
2.24 |
8.0M |
| 2024-09-09 |
2.18 |
2.22 |
2.14 |
2.22 |
9.7M |
| 2024-09-06 |
2.25 |
2.26 |
2.08 |
2.09 |
14.2M |
| 2024-09-05 |
2.25 |
2.28 |
2.21 |
2.22 |
11.1M |
| 2024-09-04 |
2.25 |
2.35 |
2.25 |
2.32 |
12.7M |
| 2024-09-03 |
2.36 |
2.37 |
2.29 |
2.30 |
9.8M |
| 2024-08-30 |
2.37 |
2.40 |
2.29 |
2.36 |
11.3M |
| 2024-08-29 |
2.43 |
2.45 |
2.37 |
2.38 |
7.3M |
| 2024-08-28 |
2.38 |
2.40 |
2.31 |
2.36 |
13.6M |
| 2024-08-27 |
2.48 |
2.48 |
2.41 |
2.44 |
8.7M |
| 2024-08-26 |
2.59 |
2.59 |
2.52 |
2.53 |
8.3M |
| 2024-08-23 |
2.51 |
2.60 |
2.48 |
2.59 |
13.7M |
| 2024-08-22 |
2.48 |
2.48 |
2.44 |
2.45 |
7.6M |
| 2024-08-21 |
2.44 |
2.50 |
2.39 |
2.50 |
10.3M |
| 2024-08-20 |
2.48 |
2.50 |
2.41 |
2.46 |
8.3M |
| 2024-08-19 |
2.45 |
2.48 |
2.41 |
2.46 |
7.3M |
| 2024-08-16 |
2.45 |
2.48 |
2.41 |
2.48 |
10.4M |
| 2024-08-15 |
2.51 |
2.52 |
2.38 |
2.41 |
15.1M |
| 2024-08-14 |
2.57 |
2.58 |
2.48 |
2.51 |
13.9M |
| 2024-08-13 |
2.49 |
2.58 |
2.48 |
2.55 |
11.6M |
| 2024-08-12 |
2.53 |
2.57 |
2.44 |
2.51 |
16.5M |
| 2024-08-09 |
2.49 |
2.51 |
2.40 |
2.45 |
15.6M |
| 2024-08-08 |
2.33 |
2.46 |
2.27 |
2.43 |
19.2M |
| 2024-08-07 |
2.33 |
2.35 |
2.20 |
2.21 |
23.4M |
| 2024-08-06 |
2.32 |
2.41 |
2.28 |
2.35 |
19.6M |
| 2024-08-05 |
2.09 |
2.38 |
2.06 |
2.27 |
41.1M |
| 2024-08-02 |
2.96 |
3.00 |
2.81 |
2.83 |
22.1M |
| 2024-08-01 |
3.00 |
3.01 |
2.90 |
2.94 |
17.8M |
| 2024-07-31 |
3.14 |
3.16 |
3.05 |
3.08 |
23.9M |
| 2024-07-30 |
3.16 |
3.17 |
3.07 |
3.08 |
15.5M |
| 2024-07-29 |
3.19 |
3.19 |
3.07 |
3.12 |
33.7M |
| 2024-07-26 |
3.04 |
3.10 |
3.03 |
3.08 |
36.7M |
| 2024-07-25 |
2.98 |
3.00 |
2.92 |
2.94 |
32.0M |
| 2024-07-24 |
3.27 |
3.27 |
3.16 |
3.17 |
31.1M |
| 2024-07-23 |
3.30 |
3.31 |
3.19 |
3.27 |
20.1M |