| 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 |
2.82 |
2.91 |
2.73 |
2.74 |
30.4M |
| 2024-12-30 |
2.91 |
2.94 |
2.81 |
2.82 |
33.0M |
| 2024-12-27 |
2.88 |
3.00 |
2.88 |
2.95 |
43.0M |
| 2024-12-26 |
2.85 |
2.98 |
2.82 |
2.90 |
65.5M |
| 2024-12-25 |
2.82 |
3.10 |
2.76 |
2.95 |
98.0M |
| 2024-12-24 |
2.75 |
2.94 |
2.75 |
2.82 |
31.9M |
| 2024-12-23 |
2.93 |
2.95 |
2.73 |
2.74 |
28.7M |
| 2024-12-20 |
2.92 |
2.96 |
2.90 |
2.92 |
16.3M |
| 2024-12-19 |
2.92 |
2.94 |
2.86 |
2.91 |
19.9M |
| 2024-12-18 |
2.98 |
3.00 |
2.92 |
2.93 |
23.7M |
| 2024-12-17 |
3.12 |
3.13 |
2.95 |
2.97 |
35.0M |
| 2024-12-16 |
3.12 |
3.15 |
3.09 |
3.13 |
24.0M |
| 2024-12-13 |
3.23 |
3.23 |
3.12 |
3.12 |
33.1M |
| 2024-12-12 |
3.24 |
3.26 |
3.18 |
3.22 |
28.4M |
| 2024-12-11 |
3.17 |
3.27 |
3.15 |
3.26 |
40.0M |
| 2024-12-10 |
3.26 |
3.30 |
3.15 |
3.16 |
40.3M |
| 2024-12-09 |
3.23 |
3.27 |
3.16 |
3.21 |
43.4M |
| 2024-12-06 |
3.11 |
3.23 |
3.11 |
3.22 |
53.2M |
| 2024-12-05 |
3.03 |
3.13 |
3.03 |
3.11 |
35.0M |
| 2024-12-04 |
3.05 |
3.07 |
3.01 |
3.03 |
24.3M |
| 2024-12-03 |
3.07 |
3.11 |
3.02 |
3.05 |
33.4M |
| 2024-12-02 |
2.91 |
3.12 |
2.90 |
3.08 |
55.3M |
| 2024-11-29 |
2.89 |
2.91 |
2.86 |
2.90 |
18.2M |
| 2024-11-28 |
2.85 |
2.95 |
2.84 |
2.90 |
29.9M |
| 2024-11-27 |
2.83 |
2.86 |
2.72 |
2.85 |
24.8M |
| 2024-11-26 |
2.87 |
2.91 |
2.83 |
2.84 |
15.1M |
| 2024-11-25 |
2.84 |
2.89 |
2.81 |
2.88 |
22.0M |
| 2024-11-22 |
2.88 |
2.99 |
2.83 |
2.83 |
29.4M |
| 2024-11-21 |
2.90 |
2.93 |
2.85 |
2.89 |
17.2M |
| 2024-11-20 |
2.80 |
2.89 |
2.79 |
2.89 |
26.2M |
| 2024-11-19 |
2.77 |
2.80 |
2.74 |
2.80 |
17.9M |
| 2024-11-18 |
2.77 |
2.82 |
2.74 |
2.77 |
24.0M |
| 2024-11-15 |
2.82 |
2.85 |
2.73 |
2.75 |
22.6M |
| 2024-11-14 |
2.97 |
2.97 |
2.86 |
2.86 |
21.4M |
| 2024-11-13 |
2.94 |
2.98 |
2.88 |
2.96 |
24.7M |
| 2024-11-12 |
3.04 |
3.05 |
2.93 |
2.95 |
30.5M |
| 2024-11-11 |
2.98 |
3.02 |
2.96 |
3.02 |
26.6M |
| 2024-11-08 |
3.10 |
3.12 |
2.96 |
2.97 |
43.7M |
| 2024-11-07 |
2.89 |
3.03 |
2.86 |
3.01 |
43.4M |
| 2024-11-06 |
2.86 |
2.92 |
2.83 |
2.90 |
36.3M |
| 2024-11-05 |
2.80 |
2.86 |
2.79 |
2.86 |
28.5M |
| 2024-11-04 |
2.78 |
2.81 |
2.76 |
2.80 |
17.4M |
| 2024-11-01 |
2.89 |
2.97 |
2.78 |
2.78 |
33.2M |
| 2024-10-31 |
2.77 |
2.89 |
2.71 |
2.84 |
29.9M |
| 2024-10-30 |
2.74 |
2.77 |
2.71 |
2.76 |
17.3M |
| 2024-10-29 |
2.89 |
2.90 |
2.74 |
2.74 |
28.8M |
| 2024-10-28 |
2.78 |
2.86 |
2.77 |
2.86 |
26.8M |
| 2024-10-25 |
2.67 |
2.79 |
2.67 |
2.77 |
28.9M |
| 2024-10-24 |
2.69 |
2.70 |
2.64 |
2.66 |
12.3M |
| 2024-10-23 |
2.67 |
2.71 |
2.65 |
2.69 |
17.3M |
| 2024-10-22 |
2.62 |
2.67 |
2.60 |
2.66 |
17.3M |
| 2024-10-21 |
2.64 |
2.66 |
2.60 |
2.63 |
19.9M |
| 2024-10-18 |
2.58 |
2.67 |
2.56 |
2.63 |
18.0M |
| 2024-10-17 |
2.63 |
2.66 |
2.57 |
2.58 |
12.2M |
| 2024-10-16 |
2.60 |
2.66 |
2.59 |
2.62 |
13.5M |
| 2024-10-15 |
2.62 |
2.71 |
2.59 |
2.64 |
17.2M |
| 2024-10-14 |
2.59 |
2.64 |
2.58 |
2.62 |
13.9M |
| 2024-10-11 |
2.67 |
2.67 |
2.56 |
2.58 |
17.9M |
| 2024-10-10 |
2.61 |
2.72 |
2.61 |
2.67 |
27.8M |
| 2024-10-09 |
2.85 |
2.86 |
2.61 |
2.61 |
44.8M |
| 2024-10-08 |
3.00 |
3.00 |
2.73 |
2.90 |
75.4M |
| 2024-09-30 |
2.59 |
2.75 |
2.54 |
2.73 |
48.0M |
| 2024-09-27 |
2.45 |
2.54 |
2.41 |
2.50 |
26.1M |
| 2024-09-26 |
2.35 |
2.41 |
2.33 |
2.41 |
17.5M |
| 2024-09-25 |
2.30 |
2.42 |
2.30 |
2.35 |
21.8M |
| 2024-09-24 |
2.24 |
2.30 |
2.24 |
2.29 |
16.0M |
| 2024-09-23 |
2.27 |
2.27 |
2.22 |
2.23 |
8.7M |
| 2024-09-20 |
2.29 |
2.30 |
2.24 |
2.25 |
9.7M |
| 2024-09-19 |
2.18 |
2.29 |
2.17 |
2.28 |
20.4M |
| 2024-09-18 |
2.22 |
2.23 |
2.15 |
2.18 |
10.5M |
| 2024-09-13 |
2.25 |
2.26 |
2.19 |
2.23 |
17.2M |
| 2024-09-12 |
2.20 |
2.27 |
2.18 |
2.24 |
20.7M |
| 2024-09-11 |
2.16 |
2.20 |
2.15 |
2.19 |
16.0M |
| 2024-09-10 |
2.15 |
2.16 |
2.12 |
2.16 |
8.9M |
| 2024-09-09 |
2.13 |
2.16 |
2.11 |
2.15 |
9.2M |
| 2024-09-06 |
2.16 |
2.16 |
2.11 |
2.14 |
12.4M |
| 2024-09-05 |
2.14 |
2.16 |
2.13 |
2.15 |
6.2M |
| 2024-09-04 |
2.15 |
2.17 |
2.13 |
2.14 |
8.5M |
| 2024-09-03 |
2.16 |
2.18 |
2.14 |
2.16 |
9.6M |
| 2024-09-02 |
2.17 |
2.20 |
2.14 |
2.15 |
17.3M |
| 2024-08-30 |
2.12 |
2.21 |
2.12 |
2.16 |
25.5M |
| 2024-08-29 |
2.06 |
2.09 |
2.05 |
2.08 |
5.2M |
| 2024-08-28 |
2.05 |
2.08 |
2.04 |
2.06 |
8.0M |
| 2024-08-27 |
2.08 |
2.10 |
2.05 |
2.06 |
8.8M |
| 2024-08-26 |
2.06 |
2.12 |
2.06 |
2.09 |
10.7M |
| 2024-08-23 |
2.09 |
2.11 |
2.05 |
2.07 |
18.9M |
| 2024-08-22 |
2.07 |
2.21 |
2.04 |
2.12 |
20.0M |
| 2024-08-21 |
2.07 |
2.08 |
2.05 |
2.07 |
5.2M |
| 2024-08-20 |
2.11 |
2.11 |
2.07 |
2.08 |
7.3M |
| 2024-08-19 |
2.11 |
2.13 |
2.09 |
2.11 |
6.5M |
| 2024-08-16 |
2.13 |
2.14 |
2.11 |
2.11 |
6.5M |
| 2024-08-15 |
2.11 |
2.14 |
2.09 |
2.13 |
10.5M |
| 2024-08-14 |
2.12 |
2.14 |
2.10 |
2.11 |
5.8M |
| 2024-08-13 |
2.12 |
2.13 |
2.07 |
2.13 |
9.2M |
| 2024-08-12 |
2.14 |
2.15 |
2.09 |
2.10 |
8.5M |
| 2024-08-09 |
2.15 |
2.17 |
2.14 |
2.14 |
7.1M |
| 2024-08-08 |
2.13 |
2.14 |
2.10 |
2.14 |
7.3M |
| 2024-08-07 |
2.14 |
2.15 |
2.12 |
2.14 |
5.8M |
| 2024-08-06 |
2.11 |
2.15 |
2.11 |
2.15 |
8.6M |
| 2024-08-05 |
2.14 |
2.17 |
2.11 |
2.11 |
11.3M |
| 2024-08-02 |
2.14 |
2.17 |
2.13 |
2.14 |
8.2M |
| 2024-08-01 |
2.17 |
2.18 |
2.14 |
2.15 |
10.2M |
| 2024-07-31 |
2.10 |
2.17 |
2.09 |
2.16 |
14.1M |
| 2024-07-30 |
2.08 |
2.10 |
2.06 |
2.10 |
7.7M |
| 2024-07-29 |
2.10 |
2.10 |
2.06 |
2.08 |
6.2M |
| 2024-07-26 |
2.07 |
2.10 |
2.07 |
2.08 |
7.3M |
| 2024-07-25 |
2.04 |
2.09 |
2.02 |
2.07 |
10.5M |
| 2024-07-24 |
2.04 |
2.10 |
2.00 |
2.05 |
16.5M |
| 2024-07-23 |
2.06 |
2.10 |
2.04 |
2.04 |
10.0M |
| 2024-07-22 |
2.06 |
2.08 |
2.05 |
2.07 |
7.0M |
| 2024-07-19 |
2.08 |
2.09 |
2.05 |
2.07 |
7.5M |
| 2024-07-18 |
2.07 |
2.09 |
2.03 |
2.08 |
10.0M |
| 2024-07-17 |
2.10 |
2.11 |
2.07 |
2.07 |
7.8M |
| 2024-07-16 |
2.11 |
2.12 |
2.08 |
2.09 |
6.7M |
| 2024-07-15 |
2.13 |
2.14 |
2.09 |
2.10 |
6.4M |
| 2024-07-12 |
2.15 |
2.17 |
2.12 |
2.13 |
9.7M |
| 2024-07-11 |
2.08 |
2.15 |
2.08 |
2.14 |
17.0M |
| 2024-07-10 |
2.08 |
2.10 |
2.04 |
2.05 |
10.9M |
| 2024-07-09 |
2.09 |
2.11 |
2.03 |
2.09 |
11.1M |
| 2024-07-08 |
2.11 |
2.14 |
2.08 |
2.08 |
8.9M |
| 2024-07-05 |
2.10 |
2.15 |
2.08 |
2.13 |
9.1M |
| 2024-07-04 |
2.21 |
2.21 |
2.09 |
2.11 |
16.0M |
| 2024-07-03 |
2.20 |
2.22 |
2.18 |
2.20 |
8.3M |
| 2024-07-02 |
2.14 |
2.21 |
2.13 |
2.20 |
18.1M |
| 2024-07-01 |
2.14 |
2.15 |
2.09 |
2.14 |
10.4M |
| 2024-06-28 |
2.11 |
2.17 |
2.11 |
2.12 |
9.2M |
| 2024-06-27 |
2.19 |
2.20 |
2.12 |
2.12 |
9.2M |
| 2024-06-26 |
2.08 |
2.20 |
2.07 |
2.19 |
15.2M |
| 2024-06-25 |
2.09 |
2.13 |
2.08 |
2.10 |
10.0M |
| 2024-06-24 |
2.18 |
2.18 |
2.09 |
2.10 |
13.5M |
| 2024-06-21 |
2.22 |
2.23 |
2.17 |
2.18 |
11.7M |
| 2024-06-20 |
2.23 |
2.27 |
2.19 |
2.20 |
9.7M |
| 2024-06-19 |
2.25 |
2.28 |
2.24 |
2.24 |
9.2M |
| 2024-06-18 |
2.25 |
2.30 |
2.24 |
2.26 |
12.9M |
| 2024-06-17 |
2.23 |
2.27 |
2.19 |
2.24 |
16.2M |
| 2024-06-14 |
2.22 |
2.24 |
2.18 |
2.23 |
9.7M |
| 2024-06-13 |
2.26 |
2.28 |
2.20 |
2.22 |
11.6M |
| 2024-06-12 |
2.19 |
2.26 |
2.19 |
2.25 |
13.2M |
| 2024-06-11 |
2.16 |
2.21 |
2.13 |
2.19 |
15.3M |
| 2024-06-07 |
2.18 |
2.27 |
2.13 |
2.20 |
22.9M |
| 2024-06-06 |
2.22 |
2.27 |
2.07 |
2.09 |
38.3M |
| 2024-06-05 |
2.33 |
2.33 |
2.24 |
2.24 |
18.9M |
| 2024-06-04 |
2.42 |
2.42 |
2.30 |
2.34 |
20.0M |
| 2024-06-03 |
2.52 |
2.52 |
2.39 |
2.42 |
17.9M |
| 2024-05-31 |
2.53 |
2.55 |
2.50 |
2.51 |
10.1M |
| 2024-05-30 |
2.55 |
2.60 |
2.52 |
2.53 |
12.8M |
| 2024-05-29 |
2.53 |
2.60 |
2.50 |
2.55 |
12.3M |
| 2024-05-28 |
2.57 |
2.57 |
2.51 |
2.52 |
8.6M |
| 2024-05-27 |
2.58 |
2.60 |
2.50 |
2.56 |
11.9M |
| 2024-05-24 |
2.57 |
2.63 |
2.55 |
2.56 |
15.0M |
| 2024-05-23 |
2.65 |
2.65 |
2.55 |
2.56 |
14.8M |
| 2024-05-22 |
2.61 |
2.66 |
2.60 |
2.65 |
14.7M |
| 2024-05-21 |
2.66 |
2.67 |
2.59 |
2.60 |
16.5M |
| 2024-05-20 |
2.71 |
2.72 |
2.65 |
2.67 |
14.3M |
| 2024-05-17 |
2.68 |
2.71 |
2.66 |
2.69 |
13.3M |
| 2024-05-16 |
2.67 |
2.70 |
2.66 |
2.69 |
11.6M |
| 2024-05-15 |
2.69 |
2.71 |
2.65 |
2.66 |
10.1M |
| 2024-05-14 |
2.64 |
2.70 |
2.64 |
2.68 |
12.3M |
| 2024-05-13 |
2.69 |
2.69 |
2.62 |
2.63 |
12.7M |
| 2024-05-10 |
2.70 |
2.73 |
2.66 |
2.69 |
11.6M |
| 2024-05-09 |
2.65 |
2.71 |
2.65 |
2.70 |
13.7M |
| 2024-05-08 |
2.68 |
2.69 |
2.63 |
2.64 |
8.9M |
| 2024-05-07 |
2.70 |
2.71 |
2.66 |
2.70 |
11.8M |
| 2024-05-06 |
2.64 |
2.70 |
2.63 |
2.70 |
16.5M |
| 2024-04-30 |
2.65 |
2.66 |
2.57 |
2.60 |
16.2M |
| 2024-04-29 |
2.52 |
2.65 |
2.52 |
2.65 |
16.9M |
| 2024-04-26 |
2.49 |
2.53 |
2.46 |
2.52 |
12.7M |
| 2024-04-25 |
2.49 |
2.54 |
2.46 |
2.50 |
10.0M |
| 2024-04-24 |
2.48 |
2.49 |
2.45 |
2.49 |
8.4M |
| 2024-04-23 |
2.50 |
2.53 |
2.45 |
2.47 |
11.6M |
| 2024-04-22 |
2.57 |
2.61 |
2.50 |
2.51 |
12.6M |
| 2024-04-19 |
2.53 |
2.63 |
2.52 |
2.55 |
13.3M |
| 2024-04-18 |
2.58 |
2.60 |
2.54 |
2.54 |
16.8M |
| 2024-04-17 |
2.39 |
2.58 |
2.39 |
2.58 |
27.3M |
| 2024-04-16 |
2.64 |
2.67 |
2.41 |
2.41 |
29.0M |
| 2024-04-15 |
2.87 |
2.87 |
2.62 |
2.68 |
30.7M |
| 2024-04-12 |
2.83 |
2.94 |
2.81 |
2.85 |
20.5M |
| 2024-04-11 |
2.85 |
2.87 |
2.80 |
2.84 |
14.5M |
| 2024-04-10 |
2.92 |
2.92 |
2.81 |
2.85 |
15.6M |
| 2024-04-09 |
2.88 |
2.92 |
2.86 |
2.90 |
18.7M |
| 2024-04-08 |
2.91 |
2.94 |
2.85 |
2.88 |
18.4M |
| 2024-04-03 |
2.93 |
2.94 |
2.88 |
2.92 |
16.3M |
| 2024-04-02 |
2.89 |
2.99 |
2.87 |
2.93 |
24.4M |
| 2024-04-01 |
2.78 |
2.89 |
2.78 |
2.89 |
19.8M |
| 2024-03-29 |
2.75 |
2.78 |
2.73 |
2.77 |
10.0M |
| 2024-03-28 |
2.69 |
2.78 |
2.68 |
2.75 |
14.5M |
| 2024-03-27 |
2.81 |
2.82 |
2.69 |
2.70 |
14.3M |
| 2024-03-26 |
2.81 |
2.83 |
2.73 |
2.82 |
22.3M |
| 2024-03-25 |
2.86 |
2.89 |
2.80 |
2.81 |
17.0M |
| 2024-03-22 |
2.92 |
2.94 |
2.86 |
2.87 |
19.1M |
| 2024-03-21 |
2.94 |
2.95 |
2.89 |
2.93 |
21.9M |
| 2024-03-20 |
2.92 |
2.95 |
2.90 |
2.93 |
20.2M |
| 2024-03-19 |
2.93 |
2.96 |
2.90 |
2.93 |
22.7M |
| 2024-03-18 |
2.94 |
2.94 |
2.88 |
2.94 |
38.6M |
| 2024-03-15 |
2.84 |
3.00 |
2.82 |
2.95 |
49.3M |
| 2024-03-14 |
2.85 |
2.90 |
2.80 |
2.83 |
31.3M |
| 2024-03-13 |
2.88 |
2.90 |
2.83 |
2.86 |
32.4M |
| 2024-03-12 |
3.00 |
3.01 |
2.86 |
2.87 |
66.0M |
| 2024-03-11 |
2.71 |
2.96 |
2.71 |
2.96 |
24.1M |
| 2024-03-08 |
2.63 |
2.70 |
2.62 |
2.69 |
19.6M |
| 2024-03-07 |
2.65 |
2.69 |
2.60 |
2.63 |
15.2M |
| 2024-03-06 |
2.58 |
2.67 |
2.57 |
2.64 |
17.2M |
| 2024-03-05 |
2.66 |
2.67 |
2.58 |
2.58 |
13.6M |
| 2024-03-04 |
2.70 |
2.72 |
2.62 |
2.67 |
14.3M |
| 2024-03-01 |
2.65 |
2.69 |
2.64 |
2.68 |
19.5M |
| 2024-02-29 |
2.55 |
2.65 |
2.52 |
2.64 |
18.9M |
| 2024-02-28 |
2.71 |
2.82 |
2.55 |
2.55 |
39.1M |
| 2024-02-27 |
2.65 |
2.70 |
2.64 |
2.70 |
16.9M |
| 2024-02-26 |
2.62 |
2.69 |
2.62 |
2.66 |
21.8M |
| 2024-02-23 |
2.58 |
2.62 |
2.56 |
2.62 |
21.2M |
| 2024-02-22 |
2.57 |
2.63 |
2.52 |
2.58 |
19.2M |
| 2024-02-21 |
2.55 |
2.63 |
2.52 |
2.58 |
29.4M |
| 2024-02-20 |
2.44 |
2.61 |
2.39 |
2.57 |
33.4M |
| 2024-02-19 |
2.36 |
2.44 |
2.35 |
2.41 |
27.5M |
| 2024-02-08 |
2.16 |
2.34 |
2.10 |
2.34 |
38.2M |
| 2024-02-07 |
2.22 |
2.24 |
2.09 |
2.14 |
30.0M |
| 2024-02-06 |
2.15 |
2.28 |
2.02 |
2.21 |
34.0M |
| 2024-02-05 |
2.39 |
2.39 |
2.16 |
2.17 |
30.1M |
| 2024-02-02 |
2.52 |
2.57 |
2.32 |
2.40 |
23.2M |
| 2024-02-01 |
2.58 |
2.60 |
2.49 |
2.52 |
21.0M |
| 2024-01-31 |
2.73 |
2.78 |
2.55 |
2.58 |
29.5M |
| 2024-01-30 |
2.80 |
2.84 |
2.75 |
2.76 |
17.4M |
| 2024-01-29 |
2.93 |
2.94 |
2.80 |
2.81 |
20.0M |
| 2024-01-26 |
2.91 |
2.98 |
2.90 |
2.93 |
27.4M |
| 2024-01-25 |
2.84 |
2.93 |
2.82 |
2.92 |
28.0M |
| 2024-01-24 |
2.80 |
2.88 |
2.71 |
2.86 |
27.6M |
| 2024-01-23 |
2.81 |
2.84 |
2.71 |
2.81 |
30.6M |
| 2024-01-22 |
3.03 |
3.05 |
2.78 |
2.82 |
46.1M |
| 2024-01-19 |
3.15 |
3.21 |
3.05 |
3.07 |
31.6M |
| 2024-01-18 |
3.16 |
3.21 |
3.02 |
3.13 |
47.9M |
| 2024-01-17 |
3.25 |
3.35 |
3.17 |
3.19 |
46.5M |
| 2024-01-16 |
3.28 |
3.34 |
3.21 |
3.27 |
65.3M |
| 2024-01-15 |
3.25 |
3.36 |
3.22 |
3.25 |
76.4M |
| 2024-01-12 |
3.42 |
3.57 |
3.31 |
3.32 |
138.9M |
| 2024-01-11 |
3.16 |
3.33 |
3.16 |
3.33 |
23.7M |
| 2024-01-10 |
3.01 |
3.08 |
2.98 |
3.03 |
15.9M |
| 2024-01-09 |
3.00 |
3.07 |
2.98 |
3.02 |
13.4M |
| 2024-01-08 |
3.05 |
3.06 |
2.99 |
3.00 |
12.7M |
| 2024-01-05 |
3.11 |
3.14 |
3.04 |
3.05 |
11.9M |
| 2024-01-04 |
3.13 |
3.14 |
3.10 |
3.11 |
9.3M |
| 2024-01-03 |
3.13 |
3.15 |
3.10 |
3.13 |
11.4M |
| 2024-01-02 |
3.13 |
3.16 |
3.11 |
3.13 |
13.2M |