| 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 |
2.19 |
2.21 |
2.12 |
2.12 |
34.7M |
| 2024-12-30 |
2.24 |
2.24 |
2.14 |
2.17 |
55.8M |
| 2024-12-27 |
2.23 |
2.31 |
2.22 |
2.25 |
56.6M |
| 2024-12-26 |
2.33 |
2.33 |
2.22 |
2.27 |
82.8M |
| 2024-12-25 |
2.20 |
2.42 |
2.17 |
2.34 |
130.2M |
| 2024-12-24 |
2.20 |
2.26 |
2.12 |
2.21 |
81.5M |
| 2024-12-23 |
2.34 |
2.34 |
2.16 |
2.19 |
81.7M |
| 2024-12-20 |
2.34 |
2.42 |
2.32 |
2.34 |
74.4M |
| 2024-12-19 |
2.38 |
2.43 |
2.30 |
2.33 |
86.2M |
| 2024-12-18 |
2.48 |
2.53 |
2.38 |
2.41 |
111.9M |
| 2024-12-17 |
2.65 |
2.67 |
2.45 |
2.50 |
150.1M |
| 2024-12-16 |
2.64 |
2.90 |
2.64 |
2.71 |
187.5M |
| 2024-12-13 |
2.79 |
3.15 |
2.65 |
2.75 |
313.0M |
| 2024-12-12 |
2.60 |
2.87 |
2.50 |
2.87 |
281.8M |
| 2024-12-11 |
2.13 |
2.61 |
2.13 |
2.61 |
286.5M |
| 2024-12-10 |
2.37 |
2.37 |
2.30 |
2.37 |
227.8M |
| 2024-12-09 |
2.43 |
2.43 |
2.14 |
2.15 |
180.0M |
| 2024-12-06 |
2.27 |
2.38 |
2.19 |
2.38 |
129.3M |
| 2024-12-05 |
1.94 |
2.16 |
1.93 |
2.16 |
112.1M |
| 2024-12-04 |
1.97 |
2.05 |
1.94 |
1.96 |
46.5M |
| 2024-12-03 |
1.97 |
2.00 |
1.93 |
1.99 |
38.9M |
| 2024-12-02 |
1.85 |
2.00 |
1.83 |
1.96 |
60.0M |
| 2024-11-29 |
1.85 |
1.88 |
1.80 |
1.85 |
33.7M |
| 2024-11-28 |
1.81 |
1.89 |
1.80 |
1.86 |
49.3M |
| 2024-11-27 |
1.78 |
1.81 |
1.72 |
1.79 |
31.3M |
| 2024-11-26 |
1.75 |
1.82 |
1.75 |
1.79 |
35.5M |
| 2024-11-25 |
1.79 |
1.80 |
1.73 |
1.77 |
39.8M |
| 2024-11-22 |
1.85 |
1.90 |
1.80 |
1.81 |
41.9M |
| 2024-11-21 |
1.97 |
1.97 |
1.85 |
1.87 |
49.2M |
| 2024-11-20 |
1.89 |
1.95 |
1.86 |
1.94 |
36.2M |
| 2024-11-19 |
1.90 |
1.91 |
1.81 |
1.91 |
47.1M |
| 2024-11-18 |
1.87 |
1.99 |
1.85 |
1.92 |
76.5M |
| 2024-11-15 |
1.90 |
1.92 |
1.83 |
1.85 |
59.6M |
| 2024-11-14 |
2.09 |
2.12 |
1.90 |
1.91 |
66.2M |
| 2024-11-13 |
2.13 |
2.13 |
2.03 |
2.04 |
57.8M |
| 2024-11-12 |
2.10 |
2.20 |
2.03 |
2.16 |
83.5M |
| 2024-11-11 |
2.14 |
2.21 |
2.07 |
2.09 |
75.9M |
| 2024-11-08 |
2.37 |
2.42 |
2.14 |
2.15 |
143.1M |
| 2024-11-07 |
2.02 |
2.28 |
2.02 |
2.28 |
134.7M |
| 2024-11-06 |
1.92 |
2.12 |
1.86 |
2.07 |
130.2M |
| 2024-11-05 |
1.80 |
1.99 |
1.78 |
1.94 |
110.6M |
| 2024-11-04 |
1.86 |
1.87 |
1.75 |
1.82 |
97.8M |
| 2024-11-01 |
1.83 |
1.97 |
1.83 |
1.90 |
138.4M |
| 2024-10-31 |
1.82 |
1.97 |
1.75 |
1.82 |
160.4M |
| 2024-10-30 |
1.60 |
1.80 |
1.60 |
1.80 |
141.5M |
| 2024-10-29 |
1.76 |
1.78 |
1.63 |
1.64 |
102.5M |
| 2024-10-28 |
1.80 |
1.80 |
1.65 |
1.78 |
132.7M |
| 2024-10-25 |
1.52 |
1.66 |
1.51 |
1.66 |
125.8M |
| 2024-10-24 |
1.47 |
1.52 |
1.45 |
1.51 |
41.2M |
| 2024-10-23 |
1.44 |
1.49 |
1.43 |
1.47 |
37.3M |
| 2024-10-22 |
1.43 |
1.45 |
1.43 |
1.44 |
18.1M |
| 2024-10-21 |
1.46 |
1.46 |
1.42 |
1.43 |
24.7M |
| 2024-10-18 |
1.45 |
1.48 |
1.41 |
1.46 |
36.2M |
| 2024-10-17 |
1.54 |
1.54 |
1.45 |
1.46 |
43.5M |
| 2024-10-16 |
1.46 |
1.53 |
1.45 |
1.53 |
52.2M |
| 2024-10-15 |
1.49 |
1.51 |
1.45 |
1.46 |
31.9M |
| 2024-10-14 |
1.49 |
1.51 |
1.46 |
1.50 |
42.8M |
| 2024-10-11 |
1.44 |
1.49 |
1.43 |
1.44 |
37.3M |
| 2024-10-10 |
1.52 |
1.52 |
1.42 |
1.46 |
55.1M |
| 2024-10-09 |
1.56 |
1.56 |
1.44 |
1.44 |
63.4M |
| 2024-10-08 |
1.77 |
1.78 |
1.54 |
1.60 |
115.2M |
| 2024-09-30 |
1.63 |
1.64 |
1.50 |
1.62 |
96.5M |
| 2024-09-27 |
1.46 |
1.50 |
1.42 |
1.49 |
55.7M |
| 2024-09-26 |
1.31 |
1.44 |
1.30 |
1.43 |
70.8M |
| 2024-09-25 |
1.30 |
1.39 |
1.29 |
1.32 |
50.1M |
| 2024-09-24 |
1.28 |
1.31 |
1.27 |
1.30 |
35.7M |
| 2024-09-23 |
1.27 |
1.28 |
1.25 |
1.26 |
27.6M |
| 2024-09-20 |
1.22 |
1.29 |
1.21 |
1.28 |
50.4M |
| 2024-09-19 |
1.21 |
1.25 |
1.21 |
1.24 |
31.6M |
| 2024-09-18 |
1.20 |
1.23 |
1.18 |
1.21 |
21.9M |
| 2024-09-13 |
1.19 |
1.20 |
1.18 |
1.20 |
10.1M |
| 2024-09-12 |
1.18 |
1.20 |
1.18 |
1.19 |
6.3M |
| 2024-09-11 |
1.19 |
1.20 |
1.18 |
1.19 |
4.8M |
| 2024-09-10 |
1.20 |
1.20 |
1.18 |
1.19 |
4.9M |
| 2024-09-09 |
1.18 |
1.20 |
1.17 |
1.20 |
11.0M |
| 2024-09-06 |
1.20 |
1.20 |
1.18 |
1.19 |
10.4M |
| 2024-09-05 |
1.19 |
1.21 |
1.18 |
1.20 |
13.3M |
| 2024-09-04 |
1.18 |
1.21 |
1.17 |
1.19 |
14.6M |
| 2024-09-03 |
1.18 |
1.20 |
1.18 |
1.19 |
10.4M |
| 2024-09-02 |
1.21 |
1.22 |
1.18 |
1.18 |
18.3M |
| 2024-08-30 |
1.18 |
1.24 |
1.17 |
1.22 |
29.1M |
| 2024-08-29 |
1.16 |
1.18 |
1.16 |
1.18 |
7.2M |
| 2024-08-28 |
1.17 |
1.17 |
1.15 |
1.16 |
9.1M |
| 2024-08-27 |
1.19 |
1.19 |
1.16 |
1.17 |
10.5M |
| 2024-08-26 |
1.19 |
1.20 |
1.17 |
1.19 |
8.4M |
| 2024-08-23 |
1.19 |
1.20 |
1.17 |
1.19 |
11.8M |
| 2024-08-22 |
1.19 |
1.21 |
1.19 |
1.19 |
12.6M |
| 2024-08-21 |
1.18 |
1.20 |
1.18 |
1.19 |
10.8M |
| 2024-08-20 |
1.19 |
1.20 |
1.18 |
1.19 |
6.9M |
| 2024-08-19 |
1.19 |
1.20 |
1.18 |
1.19 |
11.6M |
| 2024-08-16 |
1.20 |
1.22 |
1.18 |
1.19 |
21.0M |
| 2024-08-15 |
1.18 |
1.22 |
1.18 |
1.20 |
18.5M |
| 2024-08-14 |
1.20 |
1.20 |
1.18 |
1.18 |
8.3M |
| 2024-08-13 |
1.19 |
1.20 |
1.17 |
1.20 |
14.9M |
| 2024-08-12 |
1.24 |
1.25 |
1.18 |
1.19 |
35.6M |
| 2024-08-09 |
1.21 |
1.33 |
1.20 |
1.24 |
55.4M |
| 2024-08-08 |
1.19 |
1.24 |
1.19 |
1.21 |
30.7M |
| 2024-08-07 |
1.20 |
1.20 |
1.18 |
1.19 |
11.5M |
| 2024-08-06 |
1.20 |
1.21 |
1.18 |
1.21 |
16.2M |
| 2024-08-05 |
1.19 |
1.22 |
1.18 |
1.20 |
28.7M |
| 2024-08-02 |
1.18 |
1.22 |
1.18 |
1.19 |
22.0M |
| 2024-08-01 |
1.21 |
1.21 |
1.19 |
1.19 |
12.5M |
| 2024-07-31 |
1.19 |
1.21 |
1.17 |
1.21 |
16.7M |
| 2024-07-30 |
1.17 |
1.20 |
1.16 |
1.19 |
13.4M |
| 2024-07-29 |
1.17 |
1.18 |
1.15 |
1.17 |
8.3M |
| 2024-07-26 |
1.15 |
1.18 |
1.15 |
1.16 |
8.5M |
| 2024-07-25 |
1.14 |
1.16 |
1.14 |
1.16 |
6.5M |
| 2024-07-24 |
1.16 |
1.17 |
1.14 |
1.14 |
12.6M |
| 2024-07-23 |
1.18 |
1.19 |
1.16 |
1.16 |
9.8M |
| 2024-07-22 |
1.18 |
1.19 |
1.16 |
1.17 |
6.2M |
| 2024-07-19 |
1.19 |
1.19 |
1.16 |
1.18 |
9.6M |
| 2024-07-18 |
1.20 |
1.20 |
1.17 |
1.19 |
10.5M |
| 2024-07-17 |
1.20 |
1.22 |
1.19 |
1.21 |
18.2M |
| 2024-07-16 |
1.18 |
1.21 |
1.17 |
1.19 |
10.1M |
| 2024-07-15 |
1.20 |
1.21 |
1.17 |
1.18 |
15.1M |
| 2024-07-12 |
1.18 |
1.25 |
1.17 |
1.21 |
30.3M |
| 2024-07-11 |
1.17 |
1.19 |
1.16 |
1.18 |
13.5M |
| 2024-07-10 |
1.16 |
1.17 |
1.14 |
1.16 |
10.9M |
| 2024-07-09 |
1.16 |
1.18 |
1.15 |
1.18 |
11.5M |
| 2024-07-08 |
1.20 |
1.20 |
1.15 |
1.17 |
13.6M |
| 2024-07-05 |
1.18 |
1.22 |
1.17 |
1.20 |
14.3M |
| 2024-07-04 |
1.23 |
1.24 |
1.18 |
1.18 |
21.2M |
| 2024-07-03 |
1.22 |
1.27 |
1.20 |
1.24 |
26.3M |
| 2024-07-02 |
1.20 |
1.23 |
1.19 |
1.21 |
23.0M |
| 2024-07-01 |
1.16 |
1.22 |
1.15 |
1.20 |
26.3M |
| 2024-06-28 |
1.18 |
1.21 |
1.16 |
1.16 |
23.7M |
| 2024-06-27 |
1.22 |
1.25 |
1.18 |
1.19 |
27.1M |
| 2024-06-26 |
1.18 |
1.25 |
1.18 |
1.22 |
52.8M |
| 2024-06-25 |
1.13 |
1.24 |
1.12 |
1.24 |
54.5M |
| 2024-06-24 |
1.17 |
1.17 |
1.13 |
1.13 |
13.1M |
| 2024-06-21 |
1.14 |
1.19 |
1.11 |
1.18 |
22.1M |
| 2024-06-20 |
1.18 |
1.19 |
1.13 |
1.14 |
22.0M |
| 2024-06-19 |
1.20 |
1.21 |
1.18 |
1.19 |
10.9M |
| 2024-06-18 |
1.21 |
1.23 |
1.19 |
1.20 |
20.2M |
| 2024-06-17 |
1.23 |
1.23 |
1.20 |
1.22 |
16.1M |
| 2024-06-14 |
1.19 |
1.25 |
1.18 |
1.24 |
26.6M |
| 2024-06-13 |
1.23 |
1.25 |
1.19 |
1.19 |
18.2M |
| 2024-06-12 |
1.22 |
1.25 |
1.20 |
1.24 |
13.1M |
| 2024-06-11 |
1.25 |
1.26 |
1.20 |
1.22 |
19.6M |
| 2024-06-07 |
1.21 |
1.26 |
1.20 |
1.25 |
23.6M |
| 2024-06-06 |
1.25 |
1.28 |
1.18 |
1.19 |
31.1M |
| 2024-06-05 |
1.32 |
1.33 |
1.26 |
1.26 |
21.7M |
| 2024-06-04 |
1.32 |
1.35 |
1.28 |
1.33 |
18.2M |
| 2024-06-03 |
1.37 |
1.38 |
1.32 |
1.33 |
24.3M |
| 2024-05-31 |
1.34 |
1.39 |
1.34 |
1.39 |
23.1M |
| 2024-05-30 |
1.36 |
1.39 |
1.32 |
1.35 |
28.1M |
| 2024-05-29 |
1.37 |
1.43 |
1.37 |
1.37 |
25.2M |
| 2024-05-28 |
1.43 |
1.45 |
1.37 |
1.38 |
19.7M |
| 2024-05-27 |
1.42 |
1.43 |
1.38 |
1.42 |
23.6M |
| 2024-05-24 |
1.47 |
1.48 |
1.42 |
1.43 |
30.3M |
| 2024-05-23 |
1.49 |
1.51 |
1.44 |
1.48 |
43.2M |
| 2024-05-22 |
1.50 |
1.56 |
1.50 |
1.51 |
48.7M |
| 2024-05-21 |
1.49 |
1.54 |
1.48 |
1.50 |
42.7M |
| 2024-05-20 |
1.58 |
1.58 |
1.49 |
1.50 |
82.8M |
| 2024-05-17 |
1.53 |
1.63 |
1.47 |
1.61 |
124.2M |
| 2024-05-16 |
1.40 |
1.54 |
1.39 |
1.51 |
89.3M |
| 2024-05-15 |
1.39 |
1.48 |
1.37 |
1.41 |
53.5M |
| 2024-05-14 |
1.35 |
1.40 |
1.35 |
1.38 |
34.3M |
| 2024-05-13 |
1.37 |
1.38 |
1.34 |
1.35 |
31.2M |
| 2024-05-10 |
1.35 |
1.40 |
1.33 |
1.39 |
55.6M |
| 2024-05-09 |
1.35 |
1.39 |
1.34 |
1.35 |
46.4M |
| 2024-05-08 |
1.36 |
1.38 |
1.32 |
1.34 |
60.9M |
| 2024-05-07 |
1.46 |
1.49 |
1.37 |
1.40 |
120.2M |
| 2024-05-06 |
1.52 |
1.52 |
1.52 |
1.52 |
22.4M |
| 2024-04-30 |
1.38 |
1.38 |
1.38 |
1.38 |
14.2M |
| 2024-04-29 |
1.25 |
1.25 |
1.25 |
1.25 |
14.1M |
| 2024-04-26 |
1.12 |
1.15 |
1.10 |
1.14 |
20.2M |
| 2024-04-25 |
1.10 |
1.13 |
1.09 |
1.12 |
16.2M |
| 2024-04-24 |
1.11 |
1.12 |
1.06 |
1.11 |
27.4M |
| 2024-04-23 |
1.12 |
1.14 |
1.11 |
1.11 |
16.5M |
| 2024-04-22 |
1.13 |
1.14 |
1.11 |
1.13 |
13.0M |
| 2024-04-19 |
1.16 |
1.17 |
1.13 |
1.13 |
16.9M |
| 2024-04-18 |
1.16 |
1.19 |
1.15 |
1.16 |
16.9M |
| 2024-04-17 |
1.13 |
1.18 |
1.12 |
1.17 |
26.3M |
| 2024-04-16 |
1.14 |
1.16 |
1.08 |
1.14 |
37.1M |
| 2024-04-15 |
1.22 |
1.23 |
1.12 |
1.16 |
32.6M |
| 2024-04-12 |
1.25 |
1.26 |
1.23 |
1.23 |
9.6M |
| 2024-04-11 |
1.23 |
1.26 |
1.23 |
1.25 |
13.7M |
| 2024-04-10 |
1.28 |
1.28 |
1.23 |
1.25 |
26.6M |
| 2024-04-09 |
1.26 |
1.29 |
1.25 |
1.28 |
18.0M |
| 2024-04-08 |
1.28 |
1.29 |
1.26 |
1.26 |
23.1M |
| 2024-04-03 |
1.30 |
1.30 |
1.27 |
1.28 |
24.5M |
| 2024-04-02 |
1.30 |
1.34 |
1.29 |
1.31 |
42.6M |
| 2024-04-01 |
1.29 |
1.32 |
1.28 |
1.30 |
38.6M |
| 2024-03-29 |
1.32 |
1.34 |
1.28 |
1.29 |
56.6M |
| 2024-03-28 |
1.30 |
1.39 |
1.28 |
1.35 |
81.5M |
| 2024-03-27 |
1.29 |
1.43 |
1.25 |
1.33 |
84.1M |
| 2024-03-26 |
1.26 |
1.30 |
1.26 |
1.30 |
51.9M |
| 2024-03-25 |
1.26 |
1.29 |
1.25 |
1.26 |
30.1M |
| 2024-03-22 |
1.28 |
1.28 |
1.24 |
1.26 |
31.7M |
| 2024-03-21 |
1.28 |
1.30 |
1.27 |
1.28 |
28.8M |
| 2024-03-20 |
1.28 |
1.28 |
1.26 |
1.28 |
16.0M |
| 2024-03-19 |
1.27 |
1.29 |
1.26 |
1.28 |
27.8M |
| 2024-03-18 |
1.29 |
1.29 |
1.26 |
1.27 |
37.0M |
| 2024-03-15 |
1.27 |
1.29 |
1.26 |
1.28 |
26.8M |
| 2024-03-14 |
1.27 |
1.30 |
1.26 |
1.28 |
31.1M |
| 2024-03-13 |
1.31 |
1.32 |
1.25 |
1.27 |
45.1M |
| 2024-03-12 |
1.28 |
1.34 |
1.26 |
1.32 |
48.5M |
| 2024-03-11 |
1.23 |
1.28 |
1.23 |
1.28 |
33.4M |
| 2024-03-08 |
1.24 |
1.25 |
1.22 |
1.24 |
15.2M |
| 2024-03-07 |
1.25 |
1.27 |
1.23 |
1.24 |
29.0M |
| 2024-03-06 |
1.22 |
1.25 |
1.21 |
1.25 |
29.8M |
| 2024-03-05 |
1.24 |
1.25 |
1.22 |
1.22 |
24.3M |
| 2024-03-04 |
1.25 |
1.27 |
1.23 |
1.24 |
34.0M |
| 2024-03-01 |
1.28 |
1.30 |
1.24 |
1.26 |
36.4M |
| 2024-02-29 |
1.22 |
1.29 |
1.22 |
1.28 |
43.3M |
| 2024-02-28 |
1.34 |
1.38 |
1.24 |
1.25 |
77.6M |
| 2024-02-27 |
1.28 |
1.37 |
1.27 |
1.35 |
60.7M |
| 2024-02-26 |
1.28 |
1.33 |
1.25 |
1.29 |
59.7M |
| 2024-02-23 |
1.23 |
1.29 |
1.22 |
1.28 |
54.8M |
| 2024-02-22 |
1.22 |
1.25 |
1.20 |
1.23 |
41.0M |
| 2024-02-21 |
1.18 |
1.26 |
1.16 |
1.23 |
63.7M |
| 2024-02-20 |
1.17 |
1.21 |
1.15 |
1.19 |
42.5M |
| 2024-02-19 |
1.13 |
1.19 |
1.11 |
1.19 |
65.9M |
| 2024-02-08 |
1.09 |
1.14 |
1.03 |
1.13 |
67.4M |
| 2024-02-07 |
1.11 |
1.12 |
1.00 |
1.10 |
99.2M |
| 2024-02-06 |
1.08 |
1.16 |
1.05 |
1.11 |
99.6M |
| 2024-02-05 |
1.28 |
1.29 |
1.17 |
1.17 |
57.9M |
| 2024-02-02 |
1.34 |
1.39 |
1.24 |
1.30 |
54.1M |
| 2024-02-01 |
1.38 |
1.39 |
1.34 |
1.35 |
43.8M |
| 2024-01-31 |
1.48 |
1.50 |
1.39 |
1.40 |
46.8M |
| 2024-01-30 |
1.53 |
1.57 |
1.48 |
1.48 |
38.9M |
| 2024-01-29 |
1.60 |
1.63 |
1.54 |
1.55 |
57.2M |
| 2024-01-26 |
1.53 |
1.63 |
1.53 |
1.60 |
93.9M |
| 2024-01-25 |
1.47 |
1.56 |
1.47 |
1.54 |
63.3M |
| 2024-01-24 |
1.43 |
1.48 |
1.40 |
1.47 |
39.2M |
| 2024-01-23 |
1.39 |
1.44 |
1.35 |
1.43 |
30.3M |
| 2024-01-22 |
1.47 |
1.47 |
1.37 |
1.39 |
38.9M |
| 2024-01-19 |
1.49 |
1.50 |
1.46 |
1.48 |
20.3M |
| 2024-01-18 |
1.50 |
1.51 |
1.45 |
1.49 |
43.7M |
| 2024-01-17 |
1.54 |
1.55 |
1.50 |
1.50 |
30.0M |
| 2024-01-16 |
1.59 |
1.61 |
1.52 |
1.55 |
43.6M |
| 2024-01-15 |
1.56 |
1.60 |
1.53 |
1.59 |
44.2M |
| 2024-01-12 |
1.52 |
1.59 |
1.52 |
1.55 |
39.3M |
| 2024-01-11 |
1.51 |
1.54 |
1.50 |
1.53 |
23.0M |
| 2024-01-10 |
1.51 |
1.53 |
1.50 |
1.51 |
17.3M |
| 2024-01-09 |
1.50 |
1.53 |
1.50 |
1.51 |
19.3M |
| 2024-01-08 |
1.53 |
1.54 |
1.50 |
1.51 |
22.6M |
| 2024-01-05 |
1.52 |
1.55 |
1.51 |
1.52 |
27.7M |
| 2024-01-04 |
1.54 |
1.54 |
1.51 |
1.52 |
23.8M |
| 2024-01-03 |
1.52 |
1.55 |
1.52 |
1.54 |
26.5M |
| 2024-01-02 |
1.53 |
1.54 |
1.52 |
1.52 |
20.6M |