| 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 |
3.48 |
3.52 |
3.42 |
3.43 |
51.8M |
| 2024-12-30 |
3.50 |
3.51 |
3.46 |
3.48 |
34.5M |
| 2024-12-27 |
3.43 |
3.51 |
3.42 |
3.49 |
68.7M |
| 2024-12-26 |
3.53 |
3.55 |
3.42 |
3.44 |
59.2M |
| 2024-12-25 |
3.50 |
3.54 |
3.47 |
3.53 |
48.3M |
| 2024-12-24 |
3.42 |
3.52 |
3.40 |
3.51 |
52.9M |
| 2024-12-23 |
3.40 |
3.45 |
3.38 |
3.41 |
50.0M |
| 2024-12-20 |
3.43 |
3.44 |
3.39 |
3.40 |
32.3M |
| 2024-12-19 |
3.48 |
3.49 |
3.39 |
3.43 |
57.1M |
| 2024-12-18 |
3.51 |
3.57 |
3.49 |
3.50 |
48.2M |
| 2024-12-17 |
3.53 |
3.58 |
3.48 |
3.49 |
51.7M |
| 2024-12-16 |
3.50 |
3.56 |
3.48 |
3.54 |
60.1M |
| 2024-12-13 |
3.60 |
3.62 |
3.49 |
3.50 |
63.5M |
| 2024-12-12 |
3.57 |
3.61 |
3.54 |
3.60 |
49.7M |
| 2024-12-11 |
3.54 |
3.57 |
3.52 |
3.57 |
43.8M |
| 2024-12-10 |
3.65 |
3.66 |
3.53 |
3.53 |
81.9M |
| 2024-12-09 |
3.55 |
3.62 |
3.52 |
3.60 |
81.1M |
| 2024-12-06 |
3.45 |
3.55 |
3.44 |
3.55 |
76.9M |
| 2024-12-05 |
3.48 |
3.51 |
3.44 |
3.45 |
57.1M |
| 2024-12-04 |
3.48 |
3.50 |
3.45 |
3.48 |
47.8M |
| 2024-12-03 |
3.43 |
3.50 |
3.40 |
3.50 |
75.3M |
| 2024-12-02 |
3.39 |
3.44 |
3.37 |
3.43 |
68.0M |
| 2024-11-29 |
3.38 |
3.42 |
3.37 |
3.38 |
45.2M |
| 2024-11-28 |
3.36 |
3.43 |
3.35 |
3.38 |
56.3M |
| 2024-11-27 |
3.34 |
3.37 |
3.26 |
3.36 |
58.8M |
| 2024-11-26 |
3.31 |
3.36 |
3.30 |
3.34 |
42.8M |
| 2024-11-25 |
3.35 |
3.39 |
3.29 |
3.31 |
64.7M |
| 2024-11-22 |
3.45 |
3.50 |
3.35 |
3.35 |
73.4M |
| 2024-11-21 |
3.48 |
3.51 |
3.45 |
3.46 |
47.7M |
| 2024-11-20 |
3.47 |
3.50 |
3.44 |
3.48 |
57.3M |
| 2024-11-19 |
3.45 |
3.52 |
3.40 |
3.48 |
87.7M |
| 2024-11-18 |
3.42 |
3.54 |
3.42 |
3.47 |
140.0M |
| 2024-11-15 |
3.37 |
3.43 |
3.34 |
3.39 |
88.1M |
| 2024-11-14 |
3.40 |
3.41 |
3.37 |
3.37 |
48.9M |
| 2024-11-13 |
3.35 |
3.42 |
3.35 |
3.41 |
70.9M |
| 2024-11-12 |
3.40 |
3.43 |
3.35 |
3.37 |
75.7M |
| 2024-11-11 |
3.44 |
3.45 |
3.39 |
3.42 |
67.0M |
| 2024-11-08 |
3.51 |
3.54 |
3.44 |
3.45 |
82.5M |
| 2024-11-07 |
3.37 |
3.50 |
3.36 |
3.49 |
118.5M |
| 2024-11-06 |
3.44 |
3.45 |
3.37 |
3.39 |
104.2M |
| 2024-11-05 |
3.37 |
3.45 |
3.36 |
3.45 |
92.0M |
| 2024-11-04 |
3.38 |
3.38 |
3.34 |
3.38 |
50.4M |
| 2024-11-01 |
3.41 |
3.41 |
3.34 |
3.38 |
77.4M |
| 2024-10-31 |
3.35 |
3.42 |
3.32 |
3.41 |
90.6M |
| 2024-10-30 |
3.36 |
3.38 |
3.33 |
3.37 |
62.8M |
| 2024-10-29 |
3.44 |
3.47 |
3.35 |
3.37 |
92.8M |
| 2024-10-28 |
3.41 |
3.44 |
3.36 |
3.44 |
92.0M |
| 2024-10-25 |
3.50 |
3.52 |
3.38 |
3.40 |
134.3M |
| 2024-10-24 |
3.60 |
3.62 |
3.47 |
3.50 |
96.6M |
| 2024-10-23 |
3.62 |
3.66 |
3.59 |
3.61 |
57.0M |
| 2024-10-22 |
3.65 |
3.71 |
3.60 |
3.63 |
66.5M |
| 2024-10-21 |
3.72 |
3.74 |
3.61 |
3.64 |
79.8M |
| 2024-10-18 |
3.65 |
3.79 |
3.59 |
3.73 |
61.9M |
| 2024-10-17 |
3.78 |
3.79 |
3.65 |
3.65 |
45.8M |
| 2024-10-16 |
3.63 |
3.78 |
3.62 |
3.76 |
59.9M |
| 2024-10-15 |
3.72 |
3.81 |
3.66 |
3.68 |
74.2M |
| 2024-10-14 |
3.59 |
3.78 |
3.56 |
3.75 |
97.3M |
| 2024-10-11 |
3.67 |
3.68 |
3.51 |
3.56 |
66.5M |
| 2024-10-10 |
3.59 |
3.75 |
3.56 |
3.66 |
88.2M |
| 2024-10-09 |
3.78 |
3.78 |
3.51 |
3.53 |
111.5M |
| 2024-10-08 |
4.12 |
4.16 |
3.69 |
3.82 |
182.6M |
| 2024-09-30 |
3.57 |
3.80 |
3.55 |
3.78 |
144.5M |
| 2024-09-27 |
3.56 |
3.57 |
3.41 |
3.48 |
85.9M |
| 2024-09-26 |
3.42 |
3.52 |
3.40 |
3.52 |
55.7M |
| 2024-09-25 |
3.35 |
3.53 |
3.35 |
3.41 |
71.9M |
| 2024-09-24 |
3.19 |
3.34 |
3.18 |
3.34 |
51.9M |
| 2024-09-23 |
3.19 |
3.21 |
3.16 |
3.17 |
29.2M |
| 2024-09-20 |
3.18 |
3.20 |
3.14 |
3.19 |
29.3M |
| 2024-09-19 |
3.14 |
3.20 |
3.09 |
3.19 |
42.1M |
| 2024-09-18 |
3.14 |
3.15 |
3.08 |
3.13 |
26.9M |
| 2024-09-13 |
3.16 |
3.21 |
3.12 |
3.13 |
34.3M |
| 2024-09-12 |
3.15 |
3.20 |
3.14 |
3.15 |
27.5M |
| 2024-09-11 |
3.25 |
3.28 |
3.13 |
3.15 |
55.9M |
| 2024-09-10 |
3.31 |
3.32 |
3.23 |
3.26 |
36.5M |
| 2024-09-09 |
3.38 |
3.38 |
3.28 |
3.31 |
41.8M |
| 2024-09-06 |
3.37 |
3.43 |
3.35 |
3.38 |
40.7M |
| 2024-09-05 |
3.30 |
3.37 |
3.30 |
3.36 |
35.6M |
| 2024-09-04 |
3.29 |
3.34 |
3.25 |
3.32 |
41.7M |
| 2024-09-03 |
3.30 |
3.35 |
3.25 |
3.30 |
44.7M |
| 2024-09-02 |
3.29 |
3.33 |
3.25 |
3.29 |
44.3M |
| 2024-08-30 |
3.30 |
3.33 |
3.21 |
3.30 |
67.8M |
| 2024-08-29 |
3.48 |
3.51 |
3.26 |
3.30 |
96.6M |
| 2024-08-28 |
3.41 |
3.50 |
3.38 |
3.47 |
52.7M |
| 2024-08-27 |
3.45 |
3.47 |
3.38 |
3.40 |
37.6M |
| 2024-08-26 |
3.48 |
3.51 |
3.41 |
3.47 |
33.9M |
| 2024-08-23 |
3.53 |
3.56 |
3.42 |
3.48 |
51.4M |
| 2024-08-22 |
3.46 |
3.58 |
3.45 |
3.54 |
55.6M |
| 2024-08-21 |
3.44 |
3.48 |
3.42 |
3.46 |
31.1M |
| 2024-08-20 |
3.52 |
3.53 |
3.41 |
3.45 |
45.2M |
| 2024-08-19 |
3.39 |
3.55 |
3.38 |
3.52 |
57.3M |
| 2024-08-16 |
3.47 |
3.48 |
3.36 |
3.38 |
41.4M |
| 2024-08-15 |
3.50 |
3.54 |
3.47 |
3.51 |
38.1M |
| 2024-08-14 |
3.49 |
3.53 |
3.48 |
3.50 |
25.6M |
| 2024-08-13 |
3.52 |
3.54 |
3.47 |
3.51 |
34.6M |
| 2024-08-12 |
3.55 |
3.57 |
3.50 |
3.51 |
29.7M |
| 2024-08-09 |
3.53 |
3.58 |
3.50 |
3.54 |
44.4M |
| 2024-08-08 |
3.52 |
3.55 |
3.49 |
3.53 |
32.0M |
| 2024-08-07 |
3.57 |
3.58 |
3.50 |
3.50 |
38.1M |
| 2024-08-06 |
3.60 |
3.63 |
3.54 |
3.57 |
40.8M |
| 2024-08-05 |
3.69 |
3.70 |
3.56 |
3.59 |
66.6M |
| 2024-08-02 |
3.70 |
3.75 |
3.65 |
3.70 |
37.3M |
| 2024-08-01 |
3.61 |
3.77 |
3.60 |
3.71 |
71.7M |
| 2024-07-31 |
3.62 |
3.66 |
3.56 |
3.61 |
75.8M |
| 2024-07-30 |
3.73 |
3.74 |
3.60 |
3.62 |
67.3M |
| 2024-07-29 |
3.71 |
3.79 |
3.70 |
3.74 |
37.3M |
| 2024-07-26 |
3.73 |
3.74 |
3.68 |
3.72 |
44.8M |
| 2024-07-25 |
3.75 |
3.76 |
3.69 |
3.72 |
57.2M |
| 2024-07-24 |
3.72 |
3.80 |
3.71 |
3.75 |
61.9M |
| 2024-07-23 |
3.66 |
3.79 |
3.66 |
3.72 |
92.6M |
| 2024-07-22 |
3.56 |
3.78 |
3.55 |
3.66 |
92.8M |
| 2024-07-19 |
3.52 |
3.57 |
3.49 |
3.57 |
48.9M |
| 2024-07-18 |
3.48 |
3.54 |
3.44 |
3.53 |
42.7M |
| 2024-07-17 |
3.51 |
3.54 |
3.48 |
3.50 |
44.1M |
| 2024-07-16 |
3.48 |
3.56 |
3.45 |
3.50 |
55.6M |
| 2024-07-15 |
3.38 |
3.48 |
3.35 |
3.47 |
61.6M |
| 2024-07-12 |
3.37 |
3.40 |
3.35 |
3.39 |
33.5M |
| 2024-07-11 |
3.40 |
3.43 |
3.36 |
3.38 |
49.7M |
| 2024-07-10 |
3.40 |
3.42 |
3.37 |
3.41 |
35.8M |
| 2024-07-09 |
3.41 |
3.42 |
3.34 |
3.40 |
49.2M |
| 2024-07-08 |
3.44 |
3.48 |
3.37 |
3.39 |
47.7M |
| 2024-07-05 |
3.39 |
3.43 |
3.37 |
3.43 |
48.7M |
| 2024-07-04 |
3.40 |
3.44 |
3.38 |
3.40 |
47.4M |
| 2024-07-03 |
3.38 |
3.45 |
3.37 |
3.40 |
50.5M |
| 2024-07-02 |
3.32 |
3.39 |
3.31 |
3.39 |
60.8M |
| 2024-07-01 |
3.27 |
3.34 |
3.24 |
3.33 |
63.1M |
| 2024-06-28 |
3.13 |
3.29 |
3.12 |
3.24 |
74.4M |
| 2024-06-27 |
3.17 |
3.24 |
3.12 |
3.14 |
62.4M |
| 2024-06-26 |
3.17 |
3.22 |
3.15 |
3.17 |
49.8M |
| 2024-06-25 |
3.19 |
3.22 |
3.16 |
3.17 |
39.9M |
| 2024-06-24 |
3.23 |
3.23 |
3.16 |
3.19 |
37.1M |
| 2024-06-21 |
3.21 |
3.27 |
3.19 |
3.22 |
37.6M |
| 2024-06-20 |
3.22 |
3.23 |
3.15 |
3.21 |
41.9M |
| 2024-06-19 |
3.26 |
3.28 |
3.21 |
3.22 |
33.9M |
| 2024-06-18 |
3.21 |
3.27 |
3.17 |
3.26 |
42.3M |
| 2024-06-17 |
3.19 |
3.24 |
3.17 |
3.21 |
46.0M |
| 2024-06-14 |
3.22 |
3.26 |
3.16 |
3.19 |
49.3M |
| 2024-06-13 |
3.31 |
3.33 |
3.22 |
3.23 |
55.3M |
| 2024-06-12 |
3.32 |
3.34 |
3.29 |
3.32 |
36.2M |
| 2024-06-11 |
3.39 |
3.40 |
3.26 |
3.31 |
66.5M |
| 2024-06-07 |
3.30 |
3.40 |
3.29 |
3.39 |
57.5M |
| 2024-06-06 |
3.33 |
3.35 |
3.26 |
3.30 |
60.5M |
| 2024-06-05 |
3.36 |
3.39 |
3.33 |
3.33 |
31.5M |
| 2024-06-04 |
3.31 |
3.38 |
3.31 |
3.37 |
33.4M |
| 2024-06-03 |
3.33 |
3.36 |
3.30 |
3.32 |
44.1M |
| 2024-05-31 |
3.33 |
3.37 |
3.32 |
3.33 |
36.8M |
| 2024-05-30 |
3.36 |
3.38 |
3.30 |
3.32 |
41.4M |
| 2024-05-29 |
3.40 |
3.40 |
3.33 |
3.36 |
59.8M |
| 2024-05-28 |
3.45 |
3.46 |
3.38 |
3.40 |
48.8M |
| 2024-05-27 |
3.33 |
3.46 |
3.33 |
3.46 |
81.1M |
| 2024-05-24 |
3.31 |
3.36 |
3.30 |
3.33 |
48.7M |
| 2024-05-23 |
3.33 |
3.34 |
3.28 |
3.31 |
59.3M |
| 2024-05-22 |
3.34 |
3.37 |
3.32 |
3.33 |
41.0M |
| 2024-05-21 |
3.35 |
3.37 |
3.33 |
3.36 |
49.4M |
| 2024-05-20 |
3.37 |
3.42 |
3.34 |
3.35 |
72.2M |
| 2024-05-17 |
3.40 |
3.45 |
3.31 |
3.36 |
69.0M |
| 2024-05-16 |
3.40 |
3.43 |
3.38 |
3.40 |
58.3M |
| 2024-05-15 |
3.47 |
3.50 |
3.39 |
3.40 |
59.8M |
| 2024-05-14 |
3.44 |
3.51 |
3.42 |
3.48 |
83.8M |
| 2024-05-13 |
3.35 |
3.48 |
3.27 |
3.45 |
122.5M |
| 2024-05-10 |
3.41 |
3.44 |
3.34 |
3.35 |
82.7M |
| 2024-05-09 |
3.33 |
3.44 |
3.31 |
3.42 |
124.0M |
| 2024-05-08 |
3.37 |
3.39 |
3.30 |
3.34 |
127.2M |
| 2024-05-07 |
3.60 |
3.60 |
3.36 |
3.39 |
255.6M |
| 2024-05-06 |
3.51 |
3.59 |
3.51 |
3.59 |
85.0M |
| 2024-04-30 |
3.14 |
3.30 |
3.13 |
3.26 |
118.3M |
| 2024-04-29 |
3.18 |
3.18 |
3.06 |
3.09 |
97.7M |
| 2024-04-26 |
3.12 |
3.20 |
3.11 |
3.19 |
66.3M |
| 2024-04-25 |
3.16 |
3.16 |
3.10 |
3.12 |
61.8M |
| 2024-04-24 |
3.11 |
3.18 |
3.11 |
3.16 |
56.2M |
| 2024-04-23 |
3.19 |
3.21 |
3.08 |
3.11 |
69.0M |
| 2024-04-22 |
3.27 |
3.29 |
3.18 |
3.19 |
55.7M |
| 2024-04-19 |
3.28 |
3.35 |
3.25 |
3.27 |
57.6M |
| 2024-04-18 |
3.27 |
3.32 |
3.25 |
3.29 |
55.0M |
| 2024-04-17 |
3.18 |
3.29 |
3.18 |
3.27 |
70.2M |
| 2024-04-16 |
3.31 |
3.33 |
3.17 |
3.19 |
79.0M |
| 2024-04-15 |
3.23 |
3.38 |
3.17 |
3.31 |
80.5M |
| 2024-04-12 |
3.25 |
3.28 |
3.21 |
3.23 |
38.4M |
| 2024-04-11 |
3.22 |
3.30 |
3.20 |
3.26 |
54.8M |
| 2024-04-10 |
3.26 |
3.30 |
3.20 |
3.24 |
59.7M |
| 2024-04-09 |
3.20 |
3.30 |
3.17 |
3.27 |
70.2M |
| 2024-04-08 |
3.18 |
3.31 |
3.16 |
3.21 |
115.6M |
| 2024-04-03 |
3.05 |
3.19 |
3.05 |
3.17 |
122.6M |
| 2024-04-02 |
2.98 |
3.06 |
2.98 |
3.05 |
64.1M |
| 2024-04-01 |
2.96 |
3.00 |
2.95 |
2.98 |
39.3M |
| 2024-03-29 |
2.99 |
3.00 |
2.93 |
2.96 |
42.1M |
| 2024-03-28 |
2.96 |
3.02 |
2.93 |
2.99 |
40.1M |
| 2024-03-27 |
3.00 |
3.01 |
2.95 |
2.96 |
53.6M |
| 2024-03-26 |
2.96 |
3.02 |
2.95 |
3.02 |
54.9M |
| 2024-03-25 |
3.00 |
3.04 |
2.96 |
2.96 |
69.3M |
| 2024-03-22 |
2.97 |
3.04 |
2.95 |
3.02 |
88.3M |
| 2024-03-21 |
2.93 |
2.98 |
2.91 |
2.97 |
62.7M |
| 2024-03-20 |
2.89 |
2.94 |
2.86 |
2.93 |
46.9M |
| 2024-03-19 |
2.93 |
2.93 |
2.87 |
2.88 |
69.3M |
| 2024-03-18 |
2.86 |
2.99 |
2.86 |
2.94 |
92.6M |
| 2024-03-15 |
2.84 |
2.87 |
2.83 |
2.86 |
30.4M |
| 2024-03-14 |
2.85 |
2.88 |
2.82 |
2.86 |
43.8M |
| 2024-03-13 |
2.90 |
2.91 |
2.84 |
2.85 |
63.8M |
| 2024-03-12 |
2.96 |
2.97 |
2.86 |
2.91 |
73.0M |
| 2024-03-11 |
2.93 |
2.96 |
2.91 |
2.95 |
55.9M |
| 2024-03-08 |
2.90 |
2.96 |
2.89 |
2.93 |
48.6M |
| 2024-03-07 |
2.90 |
2.98 |
2.90 |
2.91 |
60.3M |
| 2024-03-06 |
2.88 |
2.97 |
2.87 |
2.91 |
53.1M |
| 2024-03-05 |
2.89 |
2.92 |
2.86 |
2.89 |
52.5M |
| 2024-03-04 |
2.89 |
2.91 |
2.86 |
2.90 |
50.7M |
| 2024-03-01 |
2.89 |
2.92 |
2.83 |
2.90 |
68.3M |
| 2024-02-29 |
2.82 |
2.90 |
2.81 |
2.90 |
72.3M |
| 2024-02-28 |
2.90 |
2.91 |
2.82 |
2.83 |
87.9M |
| 2024-02-27 |
2.87 |
2.91 |
2.86 |
2.91 |
64.2M |
| 2024-02-26 |
2.92 |
2.98 |
2.84 |
2.90 |
110.9M |
| 2024-02-23 |
2.80 |
2.91 |
2.78 |
2.90 |
114.9M |
| 2024-02-22 |
2.76 |
2.81 |
2.74 |
2.80 |
93.6M |
| 2024-02-21 |
2.71 |
2.82 |
2.70 |
2.77 |
119.5M |
| 2024-02-20 |
2.74 |
2.75 |
2.69 |
2.72 |
83.9M |
| 2024-02-19 |
2.74 |
2.77 |
2.71 |
2.76 |
115.3M |
| 2024-02-08 |
2.71 |
2.81 |
2.68 |
2.72 |
128.3M |
| 2024-02-07 |
2.61 |
2.73 |
2.60 |
2.71 |
132.1M |
| 2024-02-06 |
2.53 |
2.71 |
2.50 |
2.65 |
98.3M |
| 2024-02-05 |
2.63 |
2.65 |
2.49 |
2.54 |
116.4M |
| 2024-02-02 |
2.76 |
2.80 |
2.60 |
2.67 |
88.5M |
| 2024-02-01 |
2.80 |
2.87 |
2.75 |
2.77 |
74.3M |
| 2024-01-31 |
2.88 |
2.94 |
2.81 |
2.83 |
81.6M |
| 2024-01-30 |
2.90 |
2.97 |
2.88 |
2.90 |
86.4M |
| 2024-01-29 |
2.92 |
3.00 |
2.90 |
2.91 |
113.5M |
| 2024-01-26 |
3.00 |
3.06 |
2.89 |
2.92 |
127.6M |
| 2024-01-25 |
2.71 |
2.97 |
2.69 |
2.97 |
130.5M |
| 2024-01-24 |
2.58 |
2.71 |
2.57 |
2.70 |
69.3M |
| 2024-01-23 |
2.55 |
2.59 |
2.49 |
2.57 |
46.6M |
| 2024-01-22 |
2.70 |
2.70 |
2.53 |
2.56 |
51.7M |
| 2024-01-19 |
2.72 |
2.73 |
2.68 |
2.69 |
28.9M |
| 2024-01-18 |
2.73 |
2.74 |
2.65 |
2.73 |
53.6M |
| 2024-01-17 |
2.79 |
2.81 |
2.74 |
2.75 |
37.4M |
| 2024-01-16 |
2.82 |
2.82 |
2.75 |
2.79 |
54.1M |
| 2024-01-15 |
2.78 |
2.83 |
2.76 |
2.83 |
54.9M |
| 2024-01-12 |
2.80 |
2.86 |
2.75 |
2.77 |
44.3M |
| 2024-01-11 |
2.75 |
2.82 |
2.73 |
2.80 |
62.5M |
| 2024-01-10 |
2.73 |
2.78 |
2.70 |
2.76 |
55.6M |
| 2024-01-09 |
2.67 |
2.76 |
2.65 |
2.74 |
66.4M |
| 2024-01-08 |
2.72 |
2.74 |
2.65 |
2.67 |
56.0M |
| 2024-01-05 |
2.74 |
2.78 |
2.70 |
2.72 |
42.5M |
| 2024-01-04 |
2.76 |
2.77 |
2.70 |
2.74 |
47.0M |
| 2024-01-03 |
2.69 |
2.79 |
2.68 |
2.76 |
76.1M |
| 2024-01-02 |
2.59 |
2.73 |
2.59 |
2.70 |
116.6M |