| 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 |
2.69 |
2.76 |
2.62 |
2.74 |
5.5M |
| 2024-12-30 |
2.72 |
2.72 |
2.66 |
2.69 |
2.5M |
| 2024-12-27 |
2.69 |
2.80 |
2.67 |
2.73 |
6.2M |
| 2024-12-26 |
2.61 |
2.73 |
2.61 |
2.71 |
4.6M |
| 2024-12-25 |
2.64 |
2.75 |
2.60 |
2.64 |
6.2M |
| 2024-12-24 |
2.59 |
2.66 |
2.50 |
2.64 |
8.9M |
| 2024-12-23 |
2.74 |
2.75 |
2.62 |
2.62 |
9.9M |
| 2024-12-20 |
2.80 |
2.80 |
2.74 |
2.76 |
6.5M |
| 2024-12-19 |
2.75 |
2.84 |
2.71 |
2.76 |
8.5M |
| 2024-12-18 |
2.76 |
2.86 |
2.76 |
2.78 |
21.2M |
| 2024-12-17 |
2.98 |
3.05 |
2.90 |
2.91 |
30.2M |
| 2024-12-16 |
2.93 |
2.94 |
2.80 |
2.90 |
16.4M |
| 2024-12-13 |
3.00 |
3.04 |
2.92 |
2.95 |
8.1M |
| 2024-12-12 |
2.98 |
3.04 |
2.95 |
3.01 |
8.1M |
| 2024-12-11 |
2.97 |
3.02 |
2.95 |
2.97 |
8.1M |
| 2024-12-10 |
3.02 |
3.08 |
2.91 |
2.98 |
14.4M |
| 2024-12-09 |
2.85 |
2.98 |
2.81 |
2.98 |
16.8M |
| 2024-12-06 |
2.85 |
2.88 |
2.83 |
2.84 |
9.3M |
| 2024-12-05 |
2.85 |
2.86 |
2.83 |
2.85 |
3.9M |
| 2024-12-04 |
2.87 |
2.89 |
2.82 |
2.85 |
5.5M |
| 2024-12-03 |
2.91 |
2.93 |
2.84 |
2.87 |
7.7M |
| 2024-12-02 |
2.87 |
2.94 |
2.86 |
2.91 |
8.2M |
| 2024-11-29 |
2.88 |
2.92 |
2.82 |
2.87 |
6.8M |
| 2024-11-28 |
2.87 |
2.92 |
2.85 |
2.88 |
5.8M |
| 2024-11-27 |
2.85 |
2.88 |
2.74 |
2.88 |
7.3M |
| 2024-11-26 |
2.91 |
2.91 |
2.83 |
2.86 |
7.0M |
| 2024-11-25 |
2.92 |
3.01 |
2.83 |
2.90 |
10.8M |
| 2024-11-22 |
3.02 |
3.14 |
2.93 |
2.96 |
15.6M |
| 2024-11-21 |
2.95 |
3.02 |
2.90 |
3.02 |
18.3M |
| 2024-11-20 |
2.73 |
2.88 |
2.73 |
2.88 |
10.0M |
| 2024-11-19 |
2.80 |
2.81 |
2.64 |
2.74 |
9.5M |
| 2024-11-18 |
2.77 |
2.84 |
2.65 |
2.77 |
11.9M |
| 2024-11-15 |
2.85 |
2.89 |
2.76 |
2.78 |
17.4M |
| 2024-11-14 |
2.90 |
3.02 |
2.86 |
2.90 |
15.7M |
| 2024-11-13 |
2.86 |
2.97 |
2.77 |
2.88 |
20.1M |
| 2024-11-12 |
3.02 |
3.08 |
2.88 |
2.92 |
23.9M |
| 2024-11-11 |
2.82 |
2.96 |
2.80 |
2.96 |
13.5M |
| 2024-11-08 |
2.82 |
2.85 |
2.76 |
2.82 |
14.8M |
| 2024-11-07 |
2.72 |
2.88 |
2.72 |
2.84 |
18.6M |
| 2024-11-06 |
2.64 |
2.77 |
2.63 |
2.77 |
23.1M |
| 2024-11-05 |
2.56 |
2.64 |
2.55 |
2.64 |
17.7M |
| 2024-11-04 |
2.41 |
2.51 |
2.41 |
2.51 |
14.8M |
| 2024-11-01 |
2.54 |
2.57 |
2.39 |
2.39 |
18.5M |
| 2024-10-31 |
2.60 |
2.63 |
2.52 |
2.52 |
18.8M |
| 2024-10-30 |
2.60 |
2.72 |
2.56 |
2.60 |
22.4M |
| 2024-10-29 |
2.52 |
2.63 |
2.50 |
2.60 |
21.1M |
| 2024-10-28 |
2.33 |
2.56 |
2.32 |
2.56 |
33.6M |
| 2024-10-25 |
2.40 |
2.50 |
2.40 |
2.44 |
20.3M |
| 2024-10-24 |
2.54 |
2.54 |
2.34 |
2.38 |
30.8M |
| 2024-10-23 |
2.31 |
2.42 |
2.30 |
2.42 |
9.0M |
| 2024-10-22 |
2.20 |
2.30 |
2.17 |
2.30 |
23.2M |
| 2024-10-21 |
2.12 |
2.19 |
2.10 |
2.19 |
14.7M |
| 2024-10-18 |
2.06 |
2.11 |
2.04 |
2.11 |
10.8M |
| 2024-10-17 |
2.10 |
2.15 |
2.05 |
2.06 |
11.1M |
| 2024-10-16 |
2.07 |
2.10 |
2.06 |
2.09 |
6.7M |
| 2024-10-15 |
2.11 |
2.13 |
2.07 |
2.08 |
13.2M |
| 2024-10-14 |
2.05 |
2.14 |
2.05 |
2.13 |
18.1M |
| 2024-10-11 |
2.02 |
2.09 |
2.01 |
2.04 |
14.2M |
| 2024-10-10 |
2.03 |
2.06 |
1.99 |
2.03 |
14.0M |
| 2024-10-09 |
2.14 |
2.14 |
2.04 |
2.04 |
20.1M |
| 2024-10-08 |
2.26 |
2.26 |
2.10 |
2.15 |
33.6M |
| 2024-09-30 |
2.06 |
2.15 |
2.05 |
2.15 |
28.4M |
| 2024-09-27 |
2.03 |
2.06 |
2.01 |
2.05 |
11.2M |
| 2024-09-26 |
1.96 |
2.02 |
1.94 |
2.02 |
12.8M |
| 2024-09-25 |
1.93 |
1.99 |
1.93 |
1.96 |
11.8M |
| 2024-09-24 |
1.90 |
1.93 |
1.89 |
1.91 |
7.1M |
| 2024-09-23 |
1.91 |
1.93 |
1.89 |
1.90 |
4.8M |
| 2024-09-20 |
1.93 |
1.94 |
1.89 |
1.92 |
3.7M |
| 2024-09-19 |
1.88 |
1.93 |
1.88 |
1.92 |
5.4M |
| 2024-09-18 |
2.01 |
2.01 |
1.89 |
1.90 |
8.0M |
| 2024-09-13 |
2.00 |
2.02 |
1.95 |
1.99 |
13.2M |
| 2024-09-12 |
1.90 |
1.98 |
1.90 |
1.98 |
6.9M |
| 2024-09-11 |
1.90 |
1.91 |
1.87 |
1.89 |
4.6M |
| 2024-09-10 |
1.91 |
1.93 |
1.85 |
1.87 |
6.3M |
| 2024-09-09 |
1.90 |
1.93 |
1.85 |
1.92 |
5.4M |
| 2024-09-06 |
1.97 |
2.00 |
1.90 |
1.92 |
8.4M |
| 2024-09-05 |
1.92 |
1.99 |
1.92 |
1.97 |
6.6M |
| 2024-09-04 |
2.05 |
2.05 |
1.95 |
1.95 |
15.9M |
| 2024-09-03 |
1.98 |
2.05 |
1.97 |
2.05 |
15.9M |
| 2024-09-02 |
1.93 |
2.03 |
1.92 |
1.99 |
12.8M |
| 2024-08-30 |
1.92 |
1.96 |
1.91 |
1.95 |
9.6M |
| 2024-08-29 |
1.91 |
1.93 |
1.89 |
1.93 |
7.1M |
| 2024-08-28 |
1.89 |
1.98 |
1.88 |
1.93 |
12.2M |
| 2024-08-27 |
1.86 |
1.91 |
1.85 |
1.90 |
6.7M |
| 2024-08-26 |
1.82 |
1.89 |
1.81 |
1.87 |
4.4M |
| 2024-08-23 |
1.81 |
1.85 |
1.80 |
1.83 |
3.9M |
| 2024-08-22 |
1.84 |
1.85 |
1.81 |
1.83 |
4.5M |
| 2024-08-21 |
1.82 |
1.84 |
1.81 |
1.84 |
2.9M |
| 2024-08-20 |
1.85 |
1.86 |
1.80 |
1.82 |
4.9M |
| 2024-08-19 |
1.85 |
1.89 |
1.85 |
1.85 |
5.0M |
| 2024-08-16 |
1.84 |
1.88 |
1.84 |
1.86 |
5.4M |
| 2024-08-15 |
1.84 |
1.85 |
1.78 |
1.84 |
7.0M |
| 2024-08-14 |
1.86 |
1.87 |
1.83 |
1.83 |
5.4M |
| 2024-08-13 |
1.85 |
1.92 |
1.84 |
1.87 |
7.7M |
| 2024-08-12 |
1.94 |
1.96 |
1.87 |
1.87 |
11.6M |
| 2024-08-09 |
2.01 |
2.05 |
1.96 |
1.97 |
13.7M |
| 2024-08-08 |
1.96 |
2.02 |
1.92 |
2.02 |
14.5M |
| 2024-08-07 |
1.99 |
2.00 |
1.94 |
1.95 |
9.1M |
| 2024-08-06 |
1.97 |
2.01 |
1.96 |
1.99 |
9.1M |
| 2024-08-05 |
1.97 |
2.04 |
1.94 |
1.97 |
14.9M |
| 2024-08-02 |
1.97 |
2.02 |
1.93 |
1.98 |
13.9M |
| 2024-08-01 |
1.93 |
1.98 |
1.92 |
1.98 |
11.8M |
| 2024-07-31 |
1.95 |
1.98 |
1.92 |
1.94 |
14.4M |
| 2024-07-30 |
1.91 |
1.97 |
1.89 |
1.96 |
10.7M |
| 2024-07-29 |
1.90 |
1.93 |
1.88 |
1.91 |
7.3M |
| 2024-07-26 |
1.88 |
1.92 |
1.86 |
1.89 |
7.8M |
| 2024-07-25 |
1.87 |
1.90 |
1.82 |
1.88 |
9.4M |
| 2024-07-24 |
1.87 |
1.92 |
1.87 |
1.88 |
9.9M |
| 2024-07-23 |
1.95 |
2.02 |
1.88 |
1.90 |
20.0M |
| 2024-07-22 |
1.90 |
1.98 |
1.86 |
1.96 |
13.4M |
| 2024-07-19 |
1.89 |
1.91 |
1.82 |
1.90 |
10.2M |
| 2024-07-18 |
1.82 |
1.91 |
1.78 |
1.90 |
13.5M |
| 2024-07-17 |
1.92 |
1.93 |
1.82 |
1.82 |
10.8M |
| 2024-07-16 |
1.87 |
1.94 |
1.85 |
1.92 |
9.9M |
| 2024-07-15 |
1.83 |
1.88 |
1.80 |
1.87 |
9.2M |
| 2024-07-12 |
1.76 |
1.86 |
1.74 |
1.83 |
8.0M |
| 2024-07-11 |
1.73 |
1.79 |
1.70 |
1.78 |
8.2M |
| 2024-07-10 |
1.75 |
1.76 |
1.71 |
1.71 |
11.7M |
| 2024-07-09 |
1.76 |
1.82 |
1.74 |
1.80 |
6.5M |
| 2024-07-08 |
1.86 |
1.90 |
1.80 |
1.80 |
8.9M |
| 2024-07-05 |
1.81 |
1.89 |
1.78 |
1.89 |
7.8M |
| 2024-07-04 |
1.83 |
1.84 |
1.77 |
1.81 |
7.6M |
| 2024-07-03 |
1.80 |
1.85 |
1.77 |
1.82 |
9.3M |
| 2024-07-02 |
1.71 |
1.81 |
1.70 |
1.79 |
8.1M |
| 2024-07-01 |
1.67 |
1.73 |
1.62 |
1.72 |
11.5M |
| 2024-06-28 |
1.55 |
1.65 |
1.55 |
1.65 |
12.6M |
| 2024-06-27 |
1.53 |
1.60 |
1.53 |
1.57 |
15.1M |
| 2024-06-26 |
1.53 |
1.55 |
1.53 |
1.53 |
23.6M |
| 2024-06-25 |
1.61 |
1.61 |
1.61 |
1.61 |
0.5M |
| 2024-06-24 |
1.69 |
1.69 |
1.69 |
1.69 |
1.1M |
| 2024-06-21 |
1.80 |
1.82 |
1.75 |
1.78 |
8.1M |
| 2024-06-20 |
1.92 |
1.92 |
1.84 |
1.84 |
9.3M |
| 2024-06-19 |
1.89 |
1.98 |
1.88 |
1.94 |
11.5M |
| 2024-06-18 |
1.86 |
1.91 |
1.83 |
1.89 |
7.4M |
| 2024-06-17 |
1.87 |
1.89 |
1.82 |
1.86 |
10.0M |
| 2024-06-14 |
1.76 |
1.87 |
1.75 |
1.87 |
13.7M |
| 2024-06-13 |
1.81 |
1.83 |
1.75 |
1.78 |
10.9M |
| 2024-06-12 |
1.69 |
1.80 |
1.69 |
1.80 |
10.8M |
| 2024-06-11 |
1.66 |
1.71 |
1.60 |
1.71 |
10.1M |
| 2024-06-07 |
1.66 |
1.68 |
1.55 |
1.65 |
15.0M |
| 2024-06-06 |
1.69 |
1.72 |
1.62 |
1.62 |
8.1M |
| 2024-06-05 |
1.64 |
1.77 |
1.63 |
1.71 |
14.3M |
| 2024-06-04 |
1.77 |
1.78 |
1.69 |
1.69 |
13.5M |
| 2024-06-03 |
1.85 |
1.87 |
1.78 |
1.78 |
13.3M |
| 2024-05-31 |
1.80 |
1.94 |
1.80 |
1.87 |
9.8M |
| 2024-05-30 |
1.92 |
1.95 |
1.87 |
1.87 |
15.7M |
| 2024-05-29 |
2.03 |
2.07 |
1.95 |
1.97 |
19.0M |
| 2024-05-28 |
2.12 |
2.14 |
2.02 |
2.05 |
11.7M |
| 2024-05-27 |
2.20 |
2.21 |
2.10 |
2.12 |
11.9M |
| 2024-05-24 |
2.20 |
2.25 |
2.14 |
2.21 |
15.9M |
| 2024-05-23 |
2.07 |
2.19 |
2.07 |
2.19 |
18.8M |
| 2024-05-22 |
2.09 |
2.13 |
2.03 |
2.09 |
18.0M |
| 2024-05-21 |
2.23 |
2.24 |
2.14 |
2.14 |
9.8M |
| 2024-05-20 |
2.24 |
2.31 |
2.23 |
2.25 |
17.6M |
| 2024-05-17 |
2.20 |
2.27 |
2.17 |
2.24 |
15.3M |
| 2024-05-16 |
2.20 |
2.27 |
2.18 |
2.18 |
24.5M |
| 2024-05-15 |
2.12 |
2.25 |
2.04 |
2.25 |
38.0M |
| 2024-05-14 |
2.03 |
2.21 |
2.02 |
2.14 |
40.8M |
| 2024-05-13 |
2.16 |
2.19 |
2.13 |
2.13 |
13.5M |
| 2024-05-10 |
2.24 |
2.27 |
2.24 |
2.24 |
56.1M |
| 2024-05-09 |
2.36 |
2.36 |
2.36 |
2.36 |
0.6M |
| 2024-05-08 |
2.48 |
2.48 |
2.48 |
2.48 |
0.6M |
| 2024-05-07 |
2.61 |
2.61 |
2.61 |
2.61 |
0.2M |
| 2024-05-06 |
2.75 |
2.75 |
2.75 |
2.75 |
0.9M |
| 2024-04-29 |
2.70 |
2.93 |
2.70 |
2.89 |
42.7M |
| 2024-04-26 |
2.57 |
2.85 |
2.57 |
2.78 |
42.0M |
| 2024-04-25 |
3.02 |
3.02 |
2.81 |
2.85 |
55.6M |
| 2024-04-24 |
2.49 |
2.76 |
2.45 |
2.76 |
21.8M |
| 2024-04-23 |
2.56 |
2.57 |
2.48 |
2.51 |
19.3M |
| 2024-04-22 |
2.60 |
2.75 |
2.40 |
2.54 |
32.1M |
| 2024-04-19 |
2.80 |
2.80 |
2.65 |
2.66 |
20.6M |
| 2024-04-18 |
2.70 |
2.85 |
2.65 |
2.76 |
34.8M |
| 2024-04-17 |
2.42 |
2.85 |
2.42 |
2.81 |
44.0M |
| 2024-04-16 |
2.69 |
2.69 |
2.69 |
2.69 |
4.0M |
| 2024-04-15 |
3.00 |
3.13 |
2.99 |
2.99 |
24.6M |
| 2024-04-12 |
3.46 |
3.48 |
3.30 |
3.32 |
26.4M |
| 2024-04-11 |
3.36 |
3.56 |
3.34 |
3.45 |
23.4M |
| 2024-04-10 |
3.84 |
3.84 |
3.54 |
3.54 |
41.6M |
| 2024-04-09 |
3.96 |
4.01 |
3.85 |
3.93 |
29.5M |
| 2024-04-08 |
3.78 |
4.20 |
3.74 |
4.06 |
46.7M |
| 2024-04-03 |
3.98 |
4.00 |
3.73 |
3.82 |
35.0M |
| 2024-04-02 |
4.10 |
4.11 |
3.96 |
3.99 |
33.0M |
| 2024-04-01 |
4.03 |
4.22 |
3.95 |
4.11 |
45.9M |
| 2024-03-29 |
4.15 |
4.17 |
4.01 |
4.03 |
46.7M |
| 2024-03-28 |
4.19 |
4.36 |
3.97 |
4.27 |
85.2M |
| 2024-03-27 |
3.86 |
4.21 |
3.86 |
4.21 |
44.5M |
| 2024-03-26 |
3.99 |
4.06 |
3.79 |
3.83 |
56.2M |
| 2024-03-25 |
4.31 |
4.45 |
4.16 |
4.16 |
57.0M |
| 2024-03-22 |
4.69 |
5.06 |
4.33 |
4.62 |
112.0M |
| 2024-03-21 |
4.51 |
4.75 |
4.35 |
4.75 |
125.7M |
| 2024-03-20 |
4.13 |
4.32 |
4.11 |
4.32 |
49.4M |
| 2024-03-19 |
3.56 |
3.93 |
3.56 |
3.93 |
29.3M |
| 2024-03-18 |
3.53 |
3.63 |
3.46 |
3.57 |
28.6M |
| 2024-03-15 |
3.28 |
3.57 |
3.28 |
3.51 |
31.9M |
| 2024-03-14 |
3.58 |
3.63 |
3.44 |
3.56 |
24.0M |
| 2024-03-13 |
3.51 |
3.75 |
3.50 |
3.62 |
35.0M |
| 2024-03-12 |
3.43 |
3.54 |
3.37 |
3.54 |
25.4M |
| 2024-03-11 |
3.28 |
3.39 |
3.26 |
3.39 |
16.9M |
| 2024-03-08 |
3.35 |
3.36 |
3.24 |
3.28 |
17.0M |
| 2024-03-07 |
3.29 |
3.45 |
3.29 |
3.34 |
24.1M |
| 2024-03-06 |
3.24 |
3.34 |
3.19 |
3.29 |
15.0M |
| 2024-03-05 |
3.30 |
3.33 |
3.24 |
3.25 |
15.5M |
| 2024-03-04 |
3.37 |
3.41 |
3.26 |
3.33 |
18.4M |
| 2024-03-01 |
3.39 |
3.45 |
3.33 |
3.38 |
24.1M |
| 2024-02-29 |
3.17 |
3.42 |
3.10 |
3.41 |
35.0M |
| 2024-02-28 |
3.70 |
3.77 |
3.32 |
3.32 |
51.5M |
| 2024-02-27 |
3.50 |
3.74 |
3.38 |
3.69 |
42.1M |
| 2024-02-26 |
3.35 |
3.57 |
3.31 |
3.50 |
46.9M |
| 2024-02-23 |
3.19 |
3.30 |
3.15 |
3.30 |
43.2M |
| 2024-02-22 |
3.32 |
3.32 |
3.07 |
3.22 |
53.3M |
| 2024-02-21 |
2.76 |
3.05 |
2.70 |
3.05 |
15.7M |
| 2024-02-20 |
2.69 |
2.80 |
2.61 |
2.77 |
26.8M |
| 2024-02-19 |
2.42 |
2.68 |
2.42 |
2.68 |
38.0M |
| 2024-02-08 |
2.35 |
2.50 |
2.17 |
2.49 |
44.4M |
| 2024-02-07 |
2.67 |
2.68 |
2.38 |
2.41 |
39.9M |
| 2024-02-06 |
2.64 |
2.80 |
2.64 |
2.64 |
33.5M |
| 2024-02-05 |
3.26 |
3.30 |
2.93 |
2.93 |
17.1M |
| 2024-02-02 |
3.45 |
3.53 |
3.15 |
3.26 |
17.0M |
| 2024-02-01 |
3.47 |
3.49 |
3.29 |
3.41 |
17.1M |
| 2024-01-31 |
3.71 |
3.75 |
3.46 |
3.48 |
16.0M |
| 2024-01-30 |
3.80 |
3.90 |
3.73 |
3.74 |
11.7M |
| 2024-01-29 |
3.93 |
4.01 |
3.78 |
3.80 |
13.2M |
| 2024-01-26 |
3.95 |
4.03 |
3.90 |
3.93 |
13.6M |
| 2024-01-25 |
3.75 |
3.94 |
3.73 |
3.93 |
15.5M |
| 2024-01-24 |
3.75 |
3.84 |
3.63 |
3.77 |
15.3M |
| 2024-01-23 |
3.77 |
3.82 |
3.66 |
3.74 |
19.0M |
| 2024-01-22 |
4.00 |
4.05 |
3.78 |
3.80 |
18.8M |
| 2024-01-19 |
4.04 |
4.11 |
4.00 |
4.00 |
16.4M |
| 2024-01-18 |
4.05 |
4.12 |
3.92 |
4.00 |
27.0M |
| 2024-01-17 |
4.29 |
4.41 |
4.05 |
4.05 |
45.7M |
| 2024-01-16 |
4.11 |
4.35 |
4.11 |
4.31 |
74.8M |
| 2024-01-15 |
4.46 |
4.46 |
4.46 |
4.46 |
10.7M |
| 2024-01-12 |
5.02 |
5.07 |
4.93 |
4.95 |
11.3M |
| 2024-01-11 |
4.94 |
5.04 |
4.92 |
5.04 |
10.8M |
| 2024-01-10 |
5.04 |
5.04 |
4.90 |
4.93 |
10.5M |
| 2024-01-09 |
5.00 |
5.11 |
4.97 |
5.04 |
11.7M |
| 2024-01-08 |
5.05 |
5.11 |
5.00 |
5.00 |
10.8M |
| 2024-01-05 |
5.21 |
5.21 |
5.04 |
5.06 |
13.8M |
| 2024-01-04 |
5.15 |
5.20 |
5.10 |
5.18 |
13.2M |
| 2024-01-03 |
5.22 |
5.23 |
5.08 |
5.16 |
16.6M |
| 2024-01-02 |
5.24 |
5.30 |
5.21 |
5.23 |
16.9M |