| 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 |
2.41 |
2.57 |
2.38 |
2.39 |
76.3M |
| 2024-12-27 |
2.63 |
2.65 |
2.51 |
2.51 |
102.4M |
| 2024-12-26 |
2.59 |
2.67 |
2.56 |
2.64 |
114.9M |
| 2024-12-25 |
2.48 |
2.54 |
2.42 |
2.54 |
71.3M |
| 2024-12-24 |
2.59 |
2.59 |
2.38 |
2.42 |
64.8M |
| 2024-12-23 |
2.47 |
2.57 |
2.40 |
2.51 |
65.8M |
| 2024-12-20 |
2.50 |
2.62 |
2.45 |
2.50 |
81.2M |
| 2024-12-19 |
2.41 |
2.51 |
2.40 |
2.51 |
89.1M |
| 2024-12-18 |
2.27 |
2.39 |
2.25 |
2.39 |
56.7M |
| 2024-12-17 |
2.25 |
2.31 |
2.25 |
2.28 |
40.6M |
| 2024-12-16 |
2.23 |
2.28 |
2.21 |
2.27 |
37.1M |
| 2024-12-13 |
2.28 |
2.30 |
2.22 |
2.24 |
40.7M |
| 2024-12-12 |
2.32 |
2.32 |
2.27 |
2.28 |
41.5M |
| 2024-12-11 |
2.28 |
2.35 |
2.27 |
2.32 |
40.8M |
| 2024-12-10 |
2.32 |
2.32 |
2.22 |
2.28 |
64.0M |
| 2024-12-09 |
2.32 |
2.36 |
2.28 |
2.32 |
74.9M |
| 2024-12-06 |
2.23 |
2.27 |
2.20 |
2.25 |
45.1M |
| 2024-12-05 |
2.18 |
2.30 |
2.17 |
2.23 |
51.7M |
| 2024-12-04 |
2.33 |
2.34 |
2.22 |
2.22 |
71.4M |
| 2024-12-03 |
2.30 |
2.38 |
2.30 |
2.34 |
87.1M |
| 2024-12-02 |
2.25 |
2.30 |
2.25 |
2.30 |
41.1M |
| 2024-11-29 |
2.22 |
2.25 |
2.19 |
2.19 |
120.7M |
| 2024-11-28 |
2.20 |
2.44 |
2.20 |
2.30 |
188.3M |
| 2024-11-27 |
2.32 |
2.32 |
2.32 |
2.32 |
5.5M |
| 2024-11-26 |
2.44 |
2.44 |
2.44 |
2.44 |
6.6M |
| 2024-11-25 |
2.57 |
2.57 |
2.57 |
2.57 |
26.7M |
| 2024-11-22 |
2.68 |
2.72 |
2.63 |
2.70 |
134.9M |
| 2024-11-21 |
2.58 |
2.59 |
2.52 |
2.59 |
74.1M |
| 2024-11-20 |
2.40 |
2.51 |
2.36 |
2.47 |
80.6M |
| 2024-11-19 |
2.53 |
2.56 |
2.45 |
2.45 |
103.8M |
| 2024-11-18 |
2.63 |
2.71 |
2.53 |
2.58 |
127.5M |
| 2024-11-15 |
2.53 |
2.66 |
2.48 |
2.66 |
128.7M |
| 2024-11-14 |
2.37 |
2.60 |
2.37 |
2.54 |
156.5M |
| 2024-11-13 |
2.61 |
2.71 |
2.45 |
2.49 |
253.7M |
| 2024-11-12 |
2.58 |
2.58 |
2.38 |
2.58 |
140.0M |
| 2024-11-11 |
2.46 |
2.46 |
2.46 |
2.46 |
6.3M |
| 2024-11-08 |
2.34 |
2.34 |
2.34 |
2.34 |
7.2M |
| 2024-11-07 |
2.19 |
2.23 |
2.09 |
2.23 |
60.9M |
| 2024-11-06 |
2.06 |
2.12 |
1.95 |
2.12 |
202.3M |
| 2024-11-05 |
2.02 |
2.02 |
2.02 |
2.02 |
6.6M |
| 2024-11-04 |
1.92 |
1.92 |
1.92 |
1.92 |
2.9M |
| 2024-11-01 |
1.83 |
1.83 |
1.83 |
1.83 |
6.4M |
| 2024-10-31 |
1.74 |
1.74 |
1.74 |
1.74 |
17.6M |
| 2024-10-30 |
1.74 |
1.74 |
1.58 |
1.66 |
253.6M |
| 2024-10-29 |
1.66 |
1.66 |
1.66 |
1.66 |
3.7M |
| 2024-10-28 |
1.58 |
1.58 |
1.58 |
1.58 |
7.1M |
| 2024-10-25 |
1.45 |
1.50 |
1.44 |
1.50 |
82.3M |
| 2024-10-24 |
1.36 |
1.43 |
1.36 |
1.43 |
98.7M |
| 2024-10-23 |
1.33 |
1.39 |
1.33 |
1.36 |
72.8M |
| 2024-10-22 |
1.31 |
1.35 |
1.30 |
1.34 |
83.6M |
| 2024-10-21 |
1.31 |
1.31 |
1.29 |
1.30 |
49.8M |
| 2024-10-18 |
1.30 |
1.33 |
1.29 |
1.31 |
64.2M |
| 2024-10-17 |
1.31 |
1.33 |
1.30 |
1.31 |
48.8M |
| 2024-10-16 |
1.29 |
1.34 |
1.28 |
1.32 |
63.8M |
| 2024-10-15 |
1.30 |
1.32 |
1.29 |
1.29 |
46.2M |
| 2024-10-14 |
1.33 |
1.34 |
1.29 |
1.31 |
64.4M |
| 2024-10-11 |
1.28 |
1.35 |
1.27 |
1.32 |
93.7M |
| 2024-10-10 |
1.25 |
1.32 |
1.23 |
1.30 |
107.3M |
| 2024-10-09 |
1.31 |
1.32 |
1.26 |
1.26 |
99.5M |
| 2024-10-08 |
1.41 |
1.42 |
1.31 |
1.33 |
173.6M |
| 2024-09-30 |
1.32 |
1.37 |
1.26 |
1.36 |
188.5M |
| 2024-09-27 |
1.33 |
1.37 |
1.31 |
1.33 |
107.7M |
| 2024-09-26 |
1.32 |
1.39 |
1.30 |
1.34 |
92.6M |
| 2024-09-25 |
1.27 |
1.33 |
1.25 |
1.33 |
80.7M |
| 2024-09-24 |
1.24 |
1.27 |
1.23 |
1.27 |
43.1M |
| 2024-09-23 |
1.29 |
1.31 |
1.24 |
1.25 |
64.6M |
| 2024-09-20 |
1.31 |
1.32 |
1.28 |
1.30 |
44.7M |
| 2024-09-19 |
1.34 |
1.34 |
1.30 |
1.31 |
50.6M |
| 2024-09-18 |
1.29 |
1.36 |
1.29 |
1.34 |
72.0M |
| 2024-09-13 |
1.30 |
1.33 |
1.28 |
1.30 |
55.5M |
| 2024-09-12 |
1.30 |
1.32 |
1.27 |
1.29 |
67.8M |
| 2024-09-11 |
1.38 |
1.38 |
1.33 |
1.33 |
73.9M |
| 2024-09-10 |
1.40 |
1.43 |
1.34 |
1.40 |
90.1M |
| 2024-09-09 |
1.48 |
1.50 |
1.39 |
1.39 |
107.7M |
| 2024-09-06 |
1.50 |
1.53 |
1.43 |
1.46 |
181.1M |
| 2024-09-05 |
1.35 |
1.46 |
1.34 |
1.46 |
108.5M |
| 2024-09-04 |
1.44 |
1.44 |
1.34 |
1.39 |
215.5M |
| 2024-09-03 |
1.31 |
1.37 |
1.30 |
1.37 |
51.8M |
| 2024-09-02 |
1.25 |
1.30 |
1.25 |
1.30 |
115.5M |
| 2024-08-30 |
1.24 |
1.27 |
1.23 |
1.24 |
62.1M |
| 2024-08-29 |
1.24 |
1.29 |
1.24 |
1.26 |
53.8M |
| 2024-08-28 |
1.22 |
1.27 |
1.21 |
1.26 |
69.9M |
| 2024-08-27 |
1.20 |
1.25 |
1.20 |
1.22 |
44.3M |
| 2024-08-26 |
1.23 |
1.23 |
1.20 |
1.21 |
51.2M |
| 2024-08-23 |
1.20 |
1.26 |
1.19 |
1.24 |
74.5M |
| 2024-08-22 |
1.20 |
1.22 |
1.20 |
1.20 |
28.0M |
| 2024-08-21 |
1.20 |
1.22 |
1.20 |
1.20 |
17.9M |
| 2024-08-20 |
1.22 |
1.22 |
1.19 |
1.21 |
25.8M |
| 2024-08-19 |
1.23 |
1.23 |
1.20 |
1.22 |
30.1M |
| 2024-08-16 |
1.24 |
1.26 |
1.22 |
1.23 |
41.9M |
| 2024-08-15 |
1.21 |
1.26 |
1.20 |
1.25 |
51.8M |
| 2024-08-14 |
1.22 |
1.23 |
1.20 |
1.21 |
39.3M |
| 2024-08-13 |
1.23 |
1.27 |
1.21 |
1.23 |
58.1M |
| 2024-08-12 |
1.27 |
1.30 |
1.23 |
1.25 |
75.3M |
| 2024-08-09 |
1.19 |
1.25 |
1.19 |
1.25 |
36.9M |
| 2024-08-08 |
1.20 |
1.21 |
1.18 |
1.19 |
28.7M |
| 2024-08-07 |
1.20 |
1.21 |
1.19 |
1.20 |
19.9M |
| 2024-08-06 |
1.20 |
1.22 |
1.19 |
1.21 |
22.0M |
| 2024-08-05 |
1.23 |
1.23 |
1.19 |
1.20 |
35.6M |
| 2024-08-02 |
1.22 |
1.24 |
1.21 |
1.23 |
26.5M |
| 2024-08-01 |
1.23 |
1.24 |
1.22 |
1.23 |
30.4M |
| 2024-07-31 |
1.21 |
1.26 |
1.21 |
1.24 |
37.6M |
| 2024-07-30 |
1.21 |
1.23 |
1.20 |
1.23 |
29.7M |
| 2024-07-29 |
1.24 |
1.25 |
1.22 |
1.22 |
30.1M |
| 2024-07-26 |
1.25 |
1.27 |
1.24 |
1.25 |
37.7M |
| 2024-07-25 |
1.20 |
1.26 |
1.19 |
1.25 |
43.0M |
| 2024-07-24 |
1.24 |
1.26 |
1.21 |
1.22 |
42.8M |
| 2024-07-23 |
1.25 |
1.28 |
1.24 |
1.25 |
49.3M |
| 2024-07-22 |
1.25 |
1.27 |
1.25 |
1.25 |
36.2M |
| 2024-07-19 |
1.24 |
1.28 |
1.24 |
1.27 |
41.8M |
| 2024-07-18 |
1.27 |
1.27 |
1.24 |
1.25 |
43.1M |
| 2024-07-17 |
1.26 |
1.29 |
1.24 |
1.28 |
51.6M |
| 2024-07-16 |
1.25 |
1.29 |
1.24 |
1.26 |
38.2M |
| 2024-07-15 |
1.28 |
1.29 |
1.25 |
1.26 |
37.2M |
| 2024-07-12 |
1.26 |
1.31 |
1.25 |
1.29 |
50.7M |
| 2024-07-11 |
1.27 |
1.28 |
1.24 |
1.27 |
36.3M |
| 2024-07-10 |
1.22 |
1.29 |
1.21 |
1.25 |
42.0M |
| 2024-07-09 |
1.23 |
1.26 |
1.20 |
1.24 |
40.3M |
| 2024-07-08 |
1.27 |
1.28 |
1.23 |
1.24 |
44.1M |
| 2024-07-05 |
1.25 |
1.30 |
1.25 |
1.29 |
43.1M |
| 2024-07-04 |
1.32 |
1.33 |
1.26 |
1.26 |
73.4M |
| 2024-07-03 |
1.27 |
1.34 |
1.27 |
1.33 |
67.0M |
| 2024-07-02 |
1.26 |
1.32 |
1.24 |
1.28 |
55.8M |
| 2024-07-01 |
1.26 |
1.28 |
1.22 |
1.27 |
60.0M |
| 2024-06-28 |
1.26 |
1.30 |
1.21 |
1.27 |
94.0M |
| 2024-06-27 |
1.26 |
1.26 |
1.26 |
1.26 |
37.5M |
| 2024-06-26 |
1.19 |
1.27 |
1.19 |
1.20 |
107.6M |
| 2024-06-25 |
1.30 |
1.34 |
1.25 |
1.25 |
84.3M |
| 2024-06-24 |
1.38 |
1.40 |
1.32 |
1.32 |
79.5M |
| 2024-06-21 |
1.31 |
1.39 |
1.27 |
1.39 |
78.7M |
| 2024-06-20 |
1.35 |
1.39 |
1.31 |
1.32 |
64.6M |
| 2024-06-19 |
1.37 |
1.40 |
1.33 |
1.37 |
76.5M |
| 2024-06-18 |
1.34 |
1.40 |
1.34 |
1.38 |
86.5M |
| 2024-06-17 |
1.29 |
1.34 |
1.28 |
1.34 |
71.4M |
| 2024-06-14 |
1.24 |
1.30 |
1.23 |
1.28 |
73.6M |
| 2024-06-13 |
1.25 |
1.30 |
1.21 |
1.26 |
94.3M |
| 2024-06-12 |
1.23 |
1.24 |
1.23 |
1.24 |
88.0M |
| 2024-06-11 |
1.21 |
1.22 |
1.18 |
1.18 |
91.8M |
| 2024-06-07 |
1.29 |
1.31 |
1.20 |
1.24 |
104.2M |
| 2024-06-06 |
1.31 |
1.34 |
1.26 |
1.26 |
97.3M |
| 2024-06-05 |
1.30 |
1.36 |
1.28 |
1.33 |
71.2M |
| 2024-06-04 |
1.28 |
1.32 |
1.24 |
1.30 |
73.2M |
| 2024-06-03 |
1.37 |
1.41 |
1.30 |
1.30 |
111.7M |
| 2024-05-31 |
1.30 |
1.38 |
1.29 |
1.37 |
100.3M |
| 2024-05-30 |
1.27 |
1.31 |
1.24 |
1.31 |
104.4M |
| 2024-05-29 |
1.30 |
1.33 |
1.25 |
1.25 |
76.4M |
| 2024-05-28 |
1.38 |
1.40 |
1.29 |
1.32 |
77.1M |
| 2024-05-27 |
1.39 |
1.41 |
1.36 |
1.36 |
121.6M |
| 2024-05-24 |
1.38 |
1.44 |
1.37 |
1.43 |
145.7M |
| 2024-05-23 |
1.41 |
1.42 |
1.35 |
1.37 |
117.0M |
| 2024-05-22 |
1.30 |
1.38 |
1.30 |
1.38 |
109.1M |
| 2024-05-21 |
1.34 |
1.36 |
1.28 |
1.31 |
140.9M |
| 2024-05-20 |
1.40 |
1.45 |
1.35 |
1.35 |
172.9M |
| 2024-05-17 |
1.39 |
1.39 |
1.29 |
1.39 |
263.6M |
| 2024-05-16 |
1.32 |
1.32 |
1.32 |
1.32 |
11.4M |
| 2024-05-15 |
1.26 |
1.26 |
1.25 |
1.26 |
88.2M |
| 2024-05-14 |
1.20 |
1.20 |
1.20 |
1.20 |
5.6M |
| 2024-05-13 |
1.14 |
1.14 |
1.13 |
1.14 |
79.0M |
| 2024-05-10 |
1.12 |
1.13 |
1.09 |
1.09 |
152.0M |
| 2024-05-09 |
1.18 |
1.19 |
1.13 |
1.15 |
132.4M |
| 2024-05-08 |
1.20 |
1.21 |
1.14 |
1.14 |
170.3M |
| 2024-05-07 |
1.20 |
1.28 |
1.16 |
1.20 |
329.9M |
| 2024-05-06 |
1.22 |
1.22 |
1.22 |
1.22 |
10.1M |
| 2024-04-29 |
1.16 |
1.32 |
1.16 |
1.28 |
180.0M |
| 2024-04-26 |
1.29 |
1.31 |
1.25 |
1.26 |
123.6M |
| 2024-04-25 |
1.30 |
1.38 |
1.28 |
1.32 |
101.8M |
| 2024-04-24 |
1.26 |
1.31 |
1.21 |
1.30 |
109.7M |
| 2024-04-23 |
1.33 |
1.39 |
1.28 |
1.29 |
113.7M |
| 2024-04-22 |
1.36 |
1.41 |
1.31 |
1.34 |
88.6M |
| 2024-04-19 |
1.49 |
1.50 |
1.41 |
1.42 |
108.9M |
| 2024-04-18 |
1.50 |
1.55 |
1.45 |
1.51 |
159.8M |
| 2024-04-17 |
1.29 |
1.44 |
1.29 |
1.44 |
95.0M |
| 2024-04-16 |
1.43 |
1.45 |
1.31 |
1.31 |
137.3M |
| 2024-04-15 |
1.53 |
1.57 |
1.43 |
1.46 |
137.6M |
| 2024-04-12 |
1.64 |
1.66 |
1.58 |
1.59 |
59.9M |
| 2024-04-11 |
1.63 |
1.70 |
1.61 |
1.64 |
77.2M |
| 2024-04-10 |
1.72 |
1.72 |
1.60 |
1.64 |
97.6M |
| 2024-04-09 |
1.68 |
1.76 |
1.68 |
1.71 |
78.7M |
| 2024-04-08 |
1.80 |
1.80 |
1.70 |
1.70 |
130.3M |
| 2024-04-03 |
1.88 |
1.89 |
1.81 |
1.84 |
87.4M |
| 2024-04-02 |
1.92 |
1.95 |
1.89 |
1.89 |
102.1M |
| 2024-04-01 |
1.90 |
1.96 |
1.89 |
1.92 |
106.2M |
| 2024-03-29 |
2.02 |
2.05 |
1.92 |
1.92 |
183.2M |
| 2024-03-28 |
1.79 |
1.99 |
1.77 |
1.99 |
191.4M |
| 2024-03-27 |
1.90 |
1.94 |
1.80 |
1.81 |
167.2M |
| 2024-03-26 |
2.09 |
2.12 |
1.91 |
1.96 |
205.1M |
| 2024-03-25 |
2.11 |
2.22 |
2.09 |
2.11 |
163.3M |
| 2024-03-22 |
2.11 |
2.24 |
2.08 |
2.14 |
183.6M |
| 2024-03-21 |
2.13 |
2.15 |
2.11 |
2.13 |
154.1M |
| 2024-03-20 |
2.08 |
2.30 |
2.06 |
2.17 |
254.4M |
| 2024-03-19 |
2.11 |
2.17 |
2.10 |
2.11 |
182.2M |
| 2024-03-18 |
2.09 |
2.21 |
2.08 |
2.18 |
203.9M |
| 2024-03-15 |
2.14 |
2.14 |
2.08 |
2.11 |
154.2M |
| 2024-03-14 |
2.08 |
2.24 |
2.05 |
2.18 |
255.5M |
| 2024-03-13 |
2.14 |
2.18 |
2.08 |
2.10 |
188.3M |
| 2024-03-12 |
2.28 |
2.30 |
2.16 |
2.16 |
253.5M |
| 2024-03-11 |
2.17 |
2.32 |
2.11 |
2.29 |
300.8M |
| 2024-03-08 |
2.43 |
2.50 |
2.06 |
2.24 |
531.3M |
| 2024-03-07 |
2.09 |
2.27 |
2.07 |
2.27 |
229.1M |
| 2024-03-06 |
2.00 |
2.06 |
1.96 |
2.06 |
393.2M |
| 2024-03-05 |
1.80 |
1.87 |
1.79 |
1.87 |
91.0M |
| 2024-03-04 |
1.73 |
1.74 |
1.66 |
1.70 |
138.9M |
| 2024-03-01 |
1.78 |
1.84 |
1.73 |
1.75 |
146.5M |
| 2024-02-29 |
1.63 |
1.79 |
1.63 |
1.75 |
191.0M |
| 2024-02-28 |
1.92 |
1.95 |
1.73 |
1.73 |
265.4M |
| 2024-02-27 |
1.86 |
2.09 |
1.80 |
1.92 |
317.9M |
| 2024-02-26 |
1.89 |
1.95 |
1.78 |
1.95 |
401.0M |
| 2024-02-23 |
1.75 |
1.77 |
1.65 |
1.77 |
187.0M |
| 2024-02-22 |
1.49 |
1.61 |
1.46 |
1.61 |
185.4M |
| 2024-02-21 |
1.32 |
1.46 |
1.29 |
1.46 |
174.3M |
| 2024-02-20 |
1.23 |
1.35 |
1.21 |
1.33 |
185.4M |
| 2024-02-19 |
1.09 |
1.32 |
1.09 |
1.27 |
269.4M |
| 2024-02-08 |
0.99 |
1.21 |
0.99 |
1.21 |
274.4M |
| 2024-02-07 |
1.10 |
1.10 |
1.10 |
1.10 |
20.4M |
| 2024-02-06 |
1.22 |
1.22 |
1.22 |
1.22 |
22.2M |
| 2024-02-05 |
1.35 |
1.35 |
1.35 |
1.35 |
5.7M |
| 2024-02-02 |
1.50 |
1.50 |
1.50 |
1.50 |
4.9M |
| 2024-02-01 |
1.67 |
1.67 |
1.67 |
1.67 |
7.3M |
| 2024-01-31 |
1.85 |
1.85 |
1.85 |
1.85 |
10.2M |
| 2024-01-30 |
2.13 |
2.16 |
2.05 |
2.06 |
39.4M |
| 2024-01-29 |
2.25 |
2.27 |
2.14 |
2.15 |
53.5M |
| 2024-01-26 |
2.25 |
2.30 |
2.22 |
2.25 |
45.5M |
| 2024-01-25 |
2.17 |
2.26 |
2.15 |
2.26 |
52.3M |
| 2024-01-24 |
2.17 |
2.19 |
2.09 |
2.18 |
58.5M |
| 2024-01-23 |
2.10 |
2.18 |
2.08 |
2.17 |
72.0M |
| 2024-01-22 |
2.26 |
2.41 |
2.09 |
2.12 |
113.9M |
| 2024-01-19 |
2.26 |
2.27 |
2.19 |
2.20 |
41.1M |
| 2024-01-18 |
2.26 |
2.29 |
2.19 |
2.27 |
48.1M |
| 2024-01-17 |
2.35 |
2.36 |
2.28 |
2.28 |
31.4M |
| 2024-01-16 |
2.37 |
2.38 |
2.32 |
2.36 |
32.1M |
| 2024-01-15 |
2.39 |
2.40 |
2.35 |
2.37 |
28.1M |
| 2024-01-12 |
2.43 |
2.45 |
2.39 |
2.39 |
32.6M |
| 2024-01-11 |
2.37 |
2.45 |
2.36 |
2.43 |
43.2M |
| 2024-01-10 |
2.37 |
2.41 |
2.33 |
2.38 |
43.7M |
| 2024-01-09 |
2.43 |
2.45 |
2.33 |
2.39 |
86.3M |
| 2024-01-08 |
2.45 |
2.49 |
2.43 |
2.43 |
41.9M |
| 2024-01-05 |
2.56 |
2.58 |
2.45 |
2.47 |
66.2M |
| 2024-01-04 |
2.62 |
2.63 |
2.56 |
2.57 |
44.7M |
| 2024-01-03 |
2.67 |
2.69 |
2.61 |
2.63 |
45.5M |
| 2024-01-02 |
2.72 |
2.75 |
2.67 |
2.68 |
53.2M |