| 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 |
| 2025-09-29 |
2.90 |
2.91 |
2.84 |
2.88 |
63.1M |
| 2025-09-26 |
2.81 |
3.03 |
2.80 |
2.90 |
122.5M |
| 2025-09-25 |
2.85 |
2.86 |
2.81 |
2.82 |
41.2M |
| 2025-09-24 |
2.82 |
2.86 |
2.79 |
2.85 |
47.0M |
| 2025-09-23 |
2.85 |
2.86 |
2.77 |
2.82 |
75.1M |
| 2025-09-22 |
2.89 |
2.90 |
2.84 |
2.86 |
41.6M |
| 2025-09-19 |
2.94 |
2.96 |
2.88 |
2.89 |
65.9M |
| 2025-09-18 |
2.99 |
3.02 |
2.92 |
2.96 |
97.0M |
| 2025-09-17 |
3.01 |
3.02 |
2.96 |
3.00 |
87.1M |
| 2025-09-16 |
2.94 |
3.00 |
2.92 |
3.00 |
127.5M |
| 2025-09-15 |
2.89 |
2.93 |
2.88 |
2.92 |
79.4M |
| 2025-09-12 |
2.84 |
2.89 |
2.83 |
2.87 |
63.2M |
| 2025-09-11 |
2.84 |
2.84 |
2.80 |
2.84 |
39.2M |
| 2025-09-10 |
2.82 |
2.84 |
2.81 |
2.84 |
30.9M |
| 2025-09-09 |
2.82 |
2.83 |
2.80 |
2.82 |
36.2M |
| 2025-09-08 |
2.82 |
2.84 |
2.81 |
2.83 |
36.1M |
| 2025-09-05 |
2.79 |
2.82 |
2.76 |
2.82 |
47.9M |
| 2025-09-04 |
2.78 |
2.81 |
2.77 |
2.79 |
52.0M |
| 2025-09-03 |
2.87 |
2.88 |
2.78 |
2.78 |
62.0M |
| 2025-09-02 |
2.88 |
2.91 |
2.84 |
2.87 |
61.7M |
| 2025-09-01 |
2.86 |
2.89 |
2.84 |
2.88 |
42.1M |
| 2025-08-29 |
2.87 |
2.90 |
2.84 |
2.86 |
47.9M |
| 2025-08-28 |
2.89 |
2.90 |
2.80 |
2.88 |
75.4M |
| 2025-08-27 |
2.97 |
2.97 |
2.87 |
2.87 |
85.3M |
| 2025-08-26 |
2.99 |
2.99 |
2.95 |
2.97 |
55.3M |
| 2025-08-25 |
2.99 |
3.02 |
2.96 |
2.99 |
91.2M |
| 2025-08-22 |
2.97 |
3.00 |
2.94 |
2.98 |
109.6M |
| 2025-08-21 |
2.92 |
3.20 |
2.90 |
3.00 |
198.9M |
| 2025-08-20 |
2.92 |
2.95 |
2.89 |
2.93 |
84.3M |
| 2025-08-19 |
2.88 |
2.90 |
2.87 |
2.90 |
46.7M |
| 2025-08-18 |
2.86 |
2.91 |
2.85 |
2.88 |
60.3M |
| 2025-08-15 |
2.85 |
2.87 |
2.84 |
2.86 |
55.8M |
| 2025-08-14 |
2.91 |
2.92 |
2.85 |
2.85 |
72.1M |
| 2025-08-13 |
2.91 |
2.94 |
2.89 |
2.91 |
60.2M |
| 2025-08-12 |
2.92 |
2.94 |
2.88 |
2.91 |
72.8M |
| 2025-08-11 |
2.89 |
2.95 |
2.89 |
2.93 |
144.5M |
| 2025-08-08 |
2.79 |
2.92 |
2.77 |
2.89 |
153.0M |
| 2025-08-07 |
2.80 |
2.81 |
2.78 |
2.79 |
25.0M |
| 2025-08-06 |
2.79 |
2.81 |
2.78 |
2.81 |
34.0M |
| 2025-08-05 |
2.78 |
2.80 |
2.77 |
2.80 |
30.7M |
| 2025-08-04 |
2.75 |
2.78 |
2.73 |
2.78 |
32.0M |
| 2025-08-01 |
2.77 |
2.79 |
2.75 |
2.76 |
39.0M |
| 2025-07-31 |
2.83 |
2.84 |
2.76 |
2.77 |
60.8M |
| 2025-07-30 |
2.83 |
2.84 |
2.81 |
2.84 |
43.0M |
| 2025-07-29 |
2.83 |
2.84 |
2.80 |
2.83 |
36.8M |
| 2025-07-28 |
2.85 |
2.86 |
2.81 |
2.83 |
46.8M |
| 2025-07-25 |
2.90 |
2.91 |
2.85 |
2.85 |
51.6M |
| 2025-07-24 |
2.88 |
2.90 |
2.86 |
2.90 |
52.9M |
| 2025-07-23 |
2.89 |
2.91 |
2.86 |
2.88 |
64.0M |
| 2025-07-22 |
2.87 |
2.91 |
2.85 |
2.89 |
101.9M |
| 2025-07-21 |
2.79 |
2.91 |
2.79 |
2.86 |
110.0M |
| 2025-07-18 |
2.79 |
2.80 |
2.77 |
2.79 |
30.7M |
| 2025-07-17 |
2.79 |
2.80 |
2.77 |
2.79 |
33.0M |
| 2025-07-16 |
2.79 |
2.81 |
2.77 |
2.78 |
44.3M |
| 2025-07-15 |
2.86 |
2.87 |
2.78 |
2.79 |
73.5M |
| 2025-07-14 |
2.86 |
2.91 |
2.85 |
2.87 |
76.1M |
| 2025-07-11 |
2.86 |
2.87 |
2.83 |
2.86 |
43.6M |
| 2025-07-10 |
2.84 |
2.87 |
2.83 |
2.86 |
65.5M |
| 2025-07-09 |
2.85 |
2.87 |
2.83 |
2.85 |
69.7M |
| 2025-07-08 |
2.84 |
2.89 |
2.81 |
2.85 |
65.9M |
| 2025-07-07 |
2.78 |
2.84 |
2.77 |
2.84 |
61.2M |
| 2025-07-04 |
2.80 |
2.82 |
2.78 |
2.78 |
41.8M |
| 2025-07-03 |
2.79 |
2.82 |
2.78 |
2.80 |
57.5M |
| 2025-07-02 |
2.78 |
2.81 |
2.76 |
2.78 |
41.7M |
| 2025-07-01 |
2.79 |
2.79 |
2.76 |
2.78 |
34.6M |
| 2025-06-30 |
2.78 |
2.80 |
2.77 |
2.79 |
32.5M |
| 2025-06-27 |
2.77 |
2.81 |
2.77 |
2.78 |
32.4M |
| 2025-06-26 |
2.79 |
2.82 |
2.77 |
2.78 |
47.5M |
| 2025-06-25 |
2.75 |
2.80 |
2.75 |
2.80 |
50.4M |
| 2025-06-24 |
2.72 |
2.78 |
2.72 |
2.76 |
39.1M |
| 2025-06-23 |
2.69 |
2.73 |
2.67 |
2.73 |
28.3M |
| 2025-06-20 |
2.72 |
2.76 |
2.70 |
2.71 |
28.8M |
| 2025-06-19 |
2.76 |
2.77 |
2.70 |
2.71 |
45.2M |
| 2025-06-18 |
2.79 |
2.79 |
2.76 |
2.77 |
34.9M |
| 2025-06-17 |
2.76 |
2.83 |
2.75 |
2.82 |
48.6M |
| 2025-06-16 |
2.75 |
2.77 |
2.75 |
2.77 |
26.3M |
| 2025-06-13 |
2.80 |
2.81 |
2.76 |
2.76 |
41.7M |
| 2025-06-12 |
2.82 |
2.83 |
2.79 |
2.80 |
38.8M |
| 2025-06-11 |
2.82 |
2.85 |
2.81 |
2.83 |
41.9M |
| 2025-06-10 |
2.85 |
2.86 |
2.79 |
2.83 |
67.1M |
| 2025-06-09 |
2.86 |
2.87 |
2.82 |
2.85 |
42.8M |
| 2025-06-06 |
2.82 |
2.87 |
2.82 |
2.85 |
68.6M |
| 2025-06-05 |
2.81 |
2.85 |
2.78 |
2.83 |
56.4M |
| 2025-06-04 |
2.79 |
2.81 |
2.79 |
2.81 |
31.9M |
| 2025-06-03 |
2.79 |
2.81 |
2.77 |
2.80 |
31.5M |
| 2025-05-30 |
2.84 |
2.84 |
2.78 |
2.80 |
51.1M |
| 2025-05-29 |
2.80 |
2.86 |
2.79 |
2.84 |
66.9M |
| 2025-05-28 |
2.77 |
2.86 |
2.76 |
2.82 |
90.0M |
| 2025-05-27 |
2.78 |
2.78 |
2.75 |
2.77 |
34.3M |
| 2025-05-26 |
2.75 |
2.78 |
2.74 |
2.78 |
39.2M |
| 2025-05-23 |
2.81 |
2.84 |
2.75 |
2.75 |
69.6M |
| 2025-05-22 |
2.83 |
2.87 |
2.81 |
2.81 |
69.7M |
| 2025-05-21 |
2.84 |
2.88 |
2.82 |
2.85 |
65.5M |
| 2025-05-20 |
2.86 |
2.88 |
2.84 |
2.85 |
60.1M |
| 2025-05-19 |
2.82 |
2.87 |
2.81 |
2.86 |
62.0M |
| 2025-05-16 |
2.81 |
2.86 |
2.81 |
2.83 |
61.7M |
| 2025-05-15 |
2.86 |
2.87 |
2.82 |
2.82 |
76.9M |
| 2025-05-14 |
2.90 |
2.91 |
2.84 |
2.87 |
115.1M |
| 2025-05-13 |
2.93 |
2.96 |
2.86 |
2.89 |
233.5M |
| 2025-05-12 |
2.78 |
3.03 |
2.76 |
3.00 |
360.8M |
| 2025-05-09 |
2.80 |
2.81 |
2.74 |
2.75 |
57.7M |
| 2025-05-08 |
2.77 |
2.83 |
2.75 |
2.81 |
84.5M |
| 2025-05-07 |
2.75 |
2.77 |
2.72 |
2.76 |
67.0M |
| 2025-05-06 |
2.71 |
2.74 |
2.70 |
2.74 |
49.1M |
| 2025-04-30 |
2.67 |
2.72 |
2.67 |
2.69 |
45.8M |
| 2025-04-29 |
2.66 |
2.68 |
2.64 |
2.66 |
34.6M |
| 2025-04-28 |
2.69 |
2.70 |
2.65 |
2.66 |
43.7M |
| 2025-04-25 |
2.69 |
2.71 |
2.67 |
2.69 |
40.0M |
| 2025-04-24 |
2.72 |
2.75 |
2.67 |
2.69 |
72.5M |
| 2025-04-23 |
2.74 |
2.75 |
2.71 |
2.73 |
59.8M |
| 2025-04-22 |
2.75 |
2.78 |
2.71 |
2.73 |
59.8M |
| 2025-04-21 |
2.69 |
2.75 |
2.68 |
2.74 |
71.1M |
| 2025-04-18 |
2.77 |
2.78 |
2.68 |
2.69 |
116.0M |
| 2025-04-17 |
2.80 |
2.85 |
2.76 |
2.78 |
95.5M |
| 2025-04-16 |
2.87 |
2.96 |
2.80 |
2.82 |
129.1M |
| 2025-04-15 |
3.03 |
3.04 |
2.88 |
2.91 |
199.6M |
| 2025-04-14 |
2.99 |
3.20 |
2.93 |
3.08 |
271.6M |
| 2025-04-11 |
2.99 |
3.26 |
2.92 |
2.97 |
342.6M |
| 2025-04-10 |
2.81 |
3.18 |
2.76 |
3.06 |
400.6M |
| 2025-04-09 |
2.68 |
2.95 |
2.68 |
2.89 |
267.7M |
| 2025-04-08 |
2.57 |
2.78 |
2.55 |
2.75 |
228.2M |
| 2025-04-07 |
2.66 |
2.72 |
2.53 |
2.53 |
164.8M |
| 2025-04-03 |
2.53 |
2.81 |
2.52 |
2.81 |
143.2M |
| 2025-04-02 |
2.57 |
2.59 |
2.54 |
2.55 |
24.8M |
| 2025-04-01 |
2.56 |
2.60 |
2.56 |
2.57 |
25.6M |
| 2025-03-31 |
2.58 |
2.58 |
2.52 |
2.56 |
36.2M |
| 2025-03-28 |
2.64 |
2.64 |
2.58 |
2.58 |
40.7M |
| 2025-03-27 |
2.67 |
2.68 |
2.62 |
2.65 |
36.7M |
| 2025-03-26 |
2.66 |
2.70 |
2.64 |
2.69 |
38.4M |
| 2025-03-25 |
2.65 |
2.68 |
2.63 |
2.66 |
39.7M |
| 2025-03-24 |
2.76 |
2.77 |
2.61 |
2.65 |
89.6M |
| 2025-03-21 |
2.81 |
2.86 |
2.76 |
2.77 |
69.7M |
| 2025-03-20 |
2.78 |
2.84 |
2.77 |
2.82 |
57.7M |
| 2025-03-19 |
2.81 |
2.81 |
2.76 |
2.79 |
42.9M |
| 2025-03-18 |
2.83 |
2.84 |
2.78 |
2.81 |
46.2M |
| 2025-03-17 |
2.79 |
2.86 |
2.79 |
2.83 |
65.2M |
| 2025-03-14 |
2.76 |
2.82 |
2.73 |
2.80 |
55.7M |
| 2025-03-13 |
2.84 |
2.85 |
2.74 |
2.77 |
68.8M |
| 2025-03-12 |
2.80 |
2.87 |
2.79 |
2.84 |
80.4M |
| 2025-03-11 |
2.76 |
2.81 |
2.73 |
2.81 |
49.6M |
| 2025-03-10 |
2.77 |
2.81 |
2.76 |
2.79 |
42.6M |
| 2025-03-07 |
2.81 |
2.82 |
2.75 |
2.77 |
61.4M |
| 2025-03-06 |
2.80 |
2.84 |
2.79 |
2.82 |
62.6M |
| 2025-03-05 |
2.79 |
2.84 |
2.75 |
2.81 |
58.4M |
| 2025-03-04 |
2.75 |
2.82 |
2.73 |
2.79 |
49.8M |
| 2025-03-03 |
2.76 |
2.81 |
2.73 |
2.76 |
66.4M |
| 2025-02-28 |
2.90 |
2.90 |
2.76 |
2.78 |
87.3M |
| 2025-02-27 |
2.98 |
3.02 |
2.87 |
2.92 |
95.6M |
| 2025-02-26 |
2.90 |
2.99 |
2.90 |
2.97 |
119.9M |
| 2025-02-25 |
2.89 |
2.93 |
2.85 |
2.90 |
71.0M |
| 2025-02-24 |
2.91 |
2.98 |
2.88 |
2.92 |
113.4M |
| 2025-02-21 |
2.87 |
2.92 |
2.85 |
2.91 |
134.7M |
| 2025-02-20 |
3.00 |
3.05 |
2.87 |
2.90 |
247.0M |
| 2025-02-19 |
2.69 |
2.96 |
2.68 |
2.96 |
167.4M |
| 2025-02-18 |
2.78 |
2.79 |
2.67 |
2.69 |
67.6M |
| 2025-02-17 |
2.72 |
2.82 |
2.70 |
2.79 |
101.0M |
| 2025-02-14 |
2.74 |
2.75 |
2.68 |
2.70 |
55.8M |
| 2025-02-13 |
2.76 |
2.80 |
2.74 |
2.75 |
56.9M |
| 2025-02-12 |
2.75 |
2.78 |
2.72 |
2.77 |
61.5M |
| 2025-02-11 |
2.80 |
2.82 |
2.72 |
2.75 |
61.4M |
| 2025-02-10 |
2.73 |
2.78 |
2.71 |
2.78 |
99.6M |
| 2025-02-07 |
2.66 |
2.76 |
2.65 |
2.71 |
107.8M |
| 2025-02-06 |
2.58 |
2.73 |
2.58 |
2.67 |
102.4M |
| 2025-02-05 |
2.55 |
2.59 |
2.53 |
2.58 |
56.6M |
| 2025-01-27 |
2.58 |
2.61 |
2.52 |
2.52 |
46.1M |
| 2025-01-24 |
2.57 |
2.58 |
2.52 |
2.57 |
45.4M |
| 2025-01-23 |
2.59 |
2.66 |
2.56 |
2.56 |
58.6M |
| 2025-01-22 |
2.61 |
2.61 |
2.55 |
2.56 |
40.5M |
| 2025-01-21 |
2.67 |
2.68 |
2.60 |
2.61 |
51.6M |
| 2025-01-20 |
2.68 |
2.70 |
2.62 |
2.66 |
58.5M |
| 2025-01-17 |
2.70 |
2.71 |
2.66 |
2.69 |
46.3M |
| 2025-01-16 |
2.71 |
2.77 |
2.68 |
2.72 |
69.1M |
| 2025-01-15 |
2.74 |
2.75 |
2.68 |
2.70 |
67.7M |
| 2025-01-14 |
2.62 |
2.76 |
2.62 |
2.76 |
108.8M |
| 2025-01-13 |
2.65 |
2.69 |
2.57 |
2.62 |
78.7M |
| 2025-01-10 |
2.64 |
2.86 |
2.58 |
2.71 |
153.4M |
| 2025-01-09 |
2.62 |
2.68 |
2.59 |
2.65 |
66.8M |
| 2025-01-08 |
2.64 |
2.65 |
2.53 |
2.64 |
87.4M |
| 2025-01-07 |
2.60 |
2.66 |
2.59 |
2.66 |
71.1M |
| 2025-01-06 |
2.61 |
2.71 |
2.55 |
2.58 |
90.8M |
| 2025-01-03 |
2.84 |
2.85 |
2.63 |
2.65 |
117.8M |
| 2025-01-02 |
2.95 |
2.98 |
2.81 |
2.84 |
109.6M |