| 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 |
3.31 |
3.42 |
3.25 |
3.26 |
22.5M |
| 2024-12-30 |
3.52 |
3.61 |
3.39 |
3.41 |
20.6M |
| 2024-12-27 |
3.59 |
3.68 |
3.56 |
3.57 |
8.6M |
| 2024-12-26 |
3.53 |
3.62 |
3.51 |
3.57 |
11.6M |
| 2024-12-25 |
3.65 |
3.76 |
3.55 |
3.59 |
15.0M |
| 2024-12-24 |
3.52 |
3.69 |
3.46 |
3.65 |
17.8M |
| 2024-12-23 |
3.73 |
3.83 |
3.61 |
3.61 |
30.6M |
| 2024-12-20 |
3.69 |
3.69 |
3.63 |
3.69 |
8.4M |
| 2024-12-19 |
3.60 |
3.65 |
3.48 |
3.51 |
21.9M |
| 2024-12-18 |
3.69 |
3.84 |
3.63 |
3.66 |
14.1M |
| 2024-12-17 |
3.83 |
3.86 |
3.68 |
3.68 |
17.9M |
| 2024-12-16 |
3.81 |
3.93 |
3.81 |
3.87 |
13.5M |
| 2024-12-13 |
3.95 |
3.99 |
3.80 |
3.85 |
21.8M |
| 2024-12-12 |
3.94 |
4.06 |
3.82 |
3.99 |
29.9M |
| 2024-12-11 |
3.73 |
3.93 |
3.69 |
3.93 |
31.0M |
| 2024-12-10 |
3.87 |
3.95 |
3.62 |
3.74 |
45.7M |
| 2024-12-09 |
4.10 |
4.12 |
3.81 |
3.81 |
59.6M |
| 2024-12-06 |
3.82 |
4.01 |
3.82 |
4.01 |
25.1M |
| 2024-12-05 |
3.82 |
3.82 |
3.70 |
3.82 |
38.9M |
| 2024-12-04 |
3.55 |
3.64 |
3.50 |
3.64 |
8.1M |
| 2024-12-03 |
3.53 |
3.56 |
3.43 |
3.47 |
17.0M |
| 2024-12-02 |
3.42 |
3.55 |
3.35 |
3.53 |
21.0M |
| 2024-11-29 |
3.48 |
3.55 |
3.35 |
3.42 |
19.9M |
| 2024-11-28 |
3.52 |
3.67 |
3.41 |
3.42 |
29.1M |
| 2024-11-27 |
3.60 |
3.65 |
3.46 |
3.59 |
43.6M |
| 2024-11-26 |
3.43 |
3.48 |
3.34 |
3.48 |
13.3M |
| 2024-11-25 |
3.15 |
3.31 |
3.15 |
3.31 |
27.9M |
| 2024-11-22 |
3.14 |
3.25 |
3.14 |
3.15 |
25.3M |
| 2024-11-21 |
3.23 |
3.25 |
3.14 |
3.14 |
32.6M |
| 2024-11-20 |
3.04 |
3.36 |
3.04 |
3.30 |
50.4M |
| 2024-11-19 |
3.20 |
3.20 |
3.20 |
3.20 |
6.5M |
| 2024-11-18 |
3.45 |
3.53 |
3.37 |
3.37 |
23.4M |
| 2024-11-15 |
3.55 |
3.79 |
3.55 |
3.55 |
57.5M |
| 2024-11-14 |
3.78 |
3.83 |
3.65 |
3.74 |
53.8M |
| 2024-11-13 |
3.55 |
3.65 |
3.39 |
3.65 |
50.1M |
| 2024-11-12 |
3.48 |
3.48 |
3.31 |
3.48 |
35.1M |
| 2024-11-11 |
3.16 |
3.31 |
3.15 |
3.31 |
19.8M |
| 2024-11-08 |
3.25 |
3.26 |
3.08 |
3.15 |
46.6M |
| 2024-11-07 |
3.10 |
3.26 |
3.00 |
3.24 |
72.0M |
| 2024-11-06 |
3.10 |
3.10 |
3.10 |
3.10 |
2.0M |
| 2024-11-05 |
2.94 |
2.95 |
2.86 |
2.95 |
10.8M |
| 2024-11-04 |
2.78 |
2.81 |
2.72 |
2.81 |
24.8M |
| 2024-11-01 |
2.95 |
2.95 |
2.67 |
2.68 |
84.8M |
| 2024-10-31 |
2.81 |
2.81 |
2.81 |
2.81 |
2.3M |
| 2024-10-30 |
2.68 |
2.68 |
2.68 |
2.68 |
1.3M |
| 2024-10-29 |
2.55 |
2.55 |
2.55 |
2.55 |
1.9M |
| 2024-10-28 |
2.39 |
2.43 |
2.36 |
2.43 |
11.8M |
| 2024-10-25 |
2.17 |
2.31 |
2.13 |
2.31 |
31.8M |
| 2024-10-24 |
2.20 |
2.22 |
2.13 |
2.20 |
41.9M |
| 2024-10-23 |
2.01 |
2.11 |
2.01 |
2.11 |
16.3M |
| 2024-10-22 |
1.96 |
2.04 |
1.96 |
2.01 |
16.3M |
| 2024-10-21 |
1.99 |
2.04 |
1.92 |
2.00 |
25.7M |
| 2024-10-18 |
1.90 |
2.01 |
1.89 |
1.95 |
34.7M |
| 2024-10-17 |
1.81 |
1.92 |
1.77 |
1.92 |
40.8M |
| 2024-10-16 |
1.89 |
1.93 |
1.80 |
1.83 |
32.3M |
| 2024-10-15 |
1.92 |
1.95 |
1.87 |
1.89 |
30.7M |
| 2024-10-14 |
2.00 |
2.04 |
1.92 |
1.95 |
29.8M |
| 2024-10-11 |
1.94 |
2.01 |
1.91 |
2.01 |
25.3M |
| 2024-10-10 |
1.92 |
1.99 |
1.89 |
1.91 |
24.4M |
| 2024-10-09 |
2.03 |
2.04 |
1.99 |
1.99 |
21.7M |
| 2024-10-08 |
2.19 |
2.21 |
2.06 |
2.09 |
52.0M |
| 2024-09-30 |
2.02 |
2.16 |
1.97 |
2.10 |
56.2M |
| 2024-09-27 |
2.14 |
2.20 |
2.06 |
2.07 |
50.2M |
| 2024-09-26 |
2.19 |
2.22 |
2.11 |
2.17 |
24.6M |
| 2024-09-25 |
2.06 |
2.21 |
2.01 |
2.21 |
35.1M |
| 2024-09-24 |
2.10 |
2.16 |
2.02 |
2.10 |
24.3M |
| 2024-09-23 |
2.12 |
2.20 |
2.07 |
2.13 |
24.6M |
| 2024-09-20 |
2.04 |
2.10 |
2.01 |
2.10 |
21.8M |
| 2024-09-19 |
1.90 |
2.00 |
1.90 |
2.00 |
14.5M |
| 2024-09-18 |
1.95 |
1.96 |
1.89 |
1.90 |
17.7M |
| 2024-09-13 |
2.05 |
2.07 |
1.98 |
1.99 |
18.0M |
| 2024-09-12 |
1.99 |
2.12 |
1.98 |
2.07 |
21.2M |
| 2024-09-11 |
2.14 |
2.18 |
1.98 |
2.05 |
25.1M |
| 2024-09-10 |
2.07 |
2.20 |
2.07 |
2.08 |
34.2M |
| 2024-09-09 |
2.24 |
2.24 |
2.18 |
2.18 |
7.4M |
| 2024-09-06 |
2.20 |
2.29 |
2.17 |
2.29 |
40.7M |
| 2024-09-05 |
2.18 |
2.18 |
2.18 |
2.18 |
2.4M |
| 2024-09-04 |
2.40 |
2.40 |
2.29 |
2.29 |
28.3M |
| 2024-09-03 |
2.38 |
2.45 |
2.33 |
2.41 |
35.0M |
| 2024-09-02 |
2.21 |
2.33 |
2.15 |
2.33 |
42.9M |
| 2024-08-30 |
2.20 |
2.22 |
2.07 |
2.22 |
54.1M |
| 2024-08-29 |
2.06 |
2.11 |
2.05 |
2.11 |
20.3M |
| 2024-08-28 |
2.14 |
2.14 |
1.97 |
2.01 |
38.4M |
| 2024-08-27 |
2.01 |
2.04 |
2.00 |
2.04 |
12.8M |
| 2024-08-26 |
1.91 |
1.94 |
1.90 |
1.94 |
5.1M |
| 2024-08-23 |
1.73 |
1.85 |
1.69 |
1.85 |
26.2M |
| 2024-08-22 |
1.79 |
1.84 |
1.72 |
1.76 |
28.7M |
| 2024-08-21 |
1.66 |
1.77 |
1.64 |
1.77 |
27.4M |
| 2024-08-20 |
1.69 |
1.72 |
1.67 |
1.69 |
32.1M |
| 2024-08-19 |
1.59 |
1.64 |
1.57 |
1.64 |
9.6M |
| 2024-08-16 |
1.54 |
1.61 |
1.53 |
1.56 |
9.6M |
| 2024-08-15 |
1.62 |
1.63 |
1.57 |
1.58 |
14.3M |
| 2024-08-14 |
1.60 |
1.67 |
1.59 |
1.64 |
11.1M |
| 2024-08-13 |
1.62 |
1.65 |
1.56 |
1.60 |
15.0M |
| 2024-08-12 |
1.70 |
1.73 |
1.61 |
1.62 |
13.9M |
| 2024-08-09 |
1.70 |
1.73 |
1.66 |
1.69 |
12.3M |
| 2024-08-08 |
1.75 |
1.77 |
1.69 |
1.71 |
17.4M |
| 2024-08-07 |
1.70 |
1.75 |
1.68 |
1.75 |
17.6M |
| 2024-08-06 |
1.66 |
1.70 |
1.61 |
1.67 |
20.4M |
| 2024-08-05 |
1.78 |
1.79 |
1.68 |
1.68 |
24.4M |
| 2024-08-02 |
1.79 |
1.81 |
1.72 |
1.77 |
23.9M |
| 2024-08-01 |
1.80 |
1.85 |
1.75 |
1.81 |
26.5M |
| 2024-07-31 |
1.80 |
1.85 |
1.76 |
1.80 |
42.5M |
| 2024-07-30 |
1.69 |
1.76 |
1.69 |
1.76 |
20.2M |
| 2024-07-29 |
1.70 |
1.75 |
1.66 |
1.68 |
27.9M |
| 2024-07-26 |
1.81 |
1.85 |
1.68 |
1.75 |
46.3M |
| 2024-07-25 |
1.73 |
1.76 |
1.65 |
1.76 |
31.8M |
| 2024-07-24 |
1.65 |
1.68 |
1.64 |
1.68 |
34.5M |
| 2024-07-23 |
1.74 |
1.74 |
1.58 |
1.60 |
34.9M |
| 2024-07-22 |
1.63 |
1.66 |
1.62 |
1.66 |
6.4M |
| 2024-07-19 |
1.51 |
1.58 |
1.49 |
1.58 |
21.3M |
| 2024-07-18 |
1.42 |
1.50 |
1.36 |
1.50 |
34.5M |
| 2024-07-17 |
1.49 |
1.55 |
1.43 |
1.43 |
36.8M |
| 2024-07-16 |
1.47 |
1.51 |
1.44 |
1.51 |
37.6M |
| 2024-07-15 |
1.37 |
1.44 |
1.35 |
1.44 |
15.0M |
| 2024-07-12 |
1.33 |
1.39 |
1.31 |
1.37 |
22.2M |
| 2024-07-11 |
1.30 |
1.33 |
1.27 |
1.32 |
21.0M |
| 2024-07-10 |
1.25 |
1.29 |
1.23 |
1.29 |
21.4M |
| 2024-07-09 |
1.25 |
1.30 |
1.22 |
1.23 |
23.8M |
| 2024-07-08 |
1.33 |
1.36 |
1.28 |
1.28 |
23.6M |
| 2024-07-05 |
1.32 |
1.42 |
1.32 |
1.35 |
35.1M |
| 2024-07-04 |
1.35 |
1.39 |
1.29 |
1.37 |
44.3M |
| 2024-07-03 |
1.23 |
1.32 |
1.21 |
1.32 |
34.4M |
| 2024-07-02 |
1.25 |
1.27 |
1.22 |
1.26 |
36.2M |
| 2024-07-01 |
1.14 |
1.21 |
1.14 |
1.21 |
16.8M |
| 2024-06-28 |
1.15 |
1.19 |
1.13 |
1.15 |
18.9M |
| 2024-06-27 |
1.14 |
1.22 |
1.10 |
1.16 |
32.7M |
| 2024-06-26 |
1.13 |
1.16 |
1.11 |
1.16 |
21.1M |
| 2024-06-25 |
1.10 |
1.10 |
1.08 |
1.10 |
7.4M |
| 2024-06-24 |
1.08 |
1.10 |
1.05 |
1.05 |
18.2M |
| 2024-06-21 |
1.15 |
1.16 |
1.11 |
1.11 |
23.4M |
| 2024-06-20 |
1.21 |
1.22 |
1.17 |
1.17 |
27.0M |
| 2024-06-19 |
1.16 |
1.23 |
1.15 |
1.23 |
38.4M |
| 2024-06-18 |
1.21 |
1.27 |
1.16 |
1.17 |
54.7M |
| 2024-06-17 |
1.19 |
1.22 |
1.14 |
1.22 |
32.5M |
| 2024-06-14 |
1.05 |
1.16 |
1.05 |
1.16 |
44.9M |
| 2024-06-13 |
1.09 |
1.11 |
1.08 |
1.10 |
37.5M |
| 2024-06-12 |
1.00 |
1.06 |
0.99 |
1.06 |
22.1M |
| 2024-06-11 |
0.94 |
1.03 |
0.94 |
1.01 |
47.2M |
| 2024-06-07 |
0.97 |
1.01 |
0.97 |
0.99 |
57.0M |
| 2024-06-06 |
1.02 |
1.02 |
1.02 |
1.02 |
2.4M |
| 2024-06-05 |
1.07 |
1.14 |
1.07 |
1.07 |
56.1M |
| 2024-06-04 |
1.13 |
1.13 |
1.13 |
1.13 |
1.1M |
| 2024-06-03 |
1.19 |
1.19 |
1.19 |
1.19 |
0.9M |
| 2024-05-31 |
1.25 |
1.25 |
1.25 |
1.25 |
2.4M |
| 2024-05-30 |
1.36 |
1.38 |
1.32 |
1.32 |
13.6M |
| 2024-05-29 |
1.45 |
1.46 |
1.39 |
1.39 |
19.1M |
| 2024-05-28 |
1.41 |
1.50 |
1.38 |
1.46 |
24.8M |
| 2024-05-27 |
1.52 |
1.54 |
1.44 |
1.44 |
29.0M |
| 2024-05-24 |
1.47 |
1.59 |
1.47 |
1.52 |
37.8M |
| 2024-05-23 |
1.61 |
1.62 |
1.55 |
1.55 |
23.3M |
| 2024-05-22 |
1.69 |
1.73 |
1.61 |
1.63 |
27.0M |
| 2024-05-21 |
1.71 |
1.76 |
1.69 |
1.69 |
23.6M |
| 2024-05-20 |
1.87 |
1.87 |
1.77 |
1.78 |
22.1M |
| 2024-05-17 |
1.83 |
1.88 |
1.82 |
1.86 |
14.7M |
| 2024-05-16 |
1.88 |
1.90 |
1.80 |
1.84 |
22.6M |
| 2024-05-15 |
1.84 |
1.93 |
1.82 |
1.89 |
19.7M |
| 2024-05-14 |
1.76 |
1.89 |
1.76 |
1.85 |
27.8M |
| 2024-05-13 |
1.83 |
1.96 |
1.82 |
1.82 |
27.6M |
| 2024-05-10 |
1.97 |
2.03 |
1.92 |
1.92 |
23.8M |
| 2024-05-09 |
2.06 |
2.11 |
2.02 |
2.02 |
38.2M |
| 2024-05-08 |
1.98 |
2.18 |
1.98 |
2.13 |
53.7M |
| 2024-05-07 |
2.08 |
2.08 |
2.08 |
2.08 |
2.1M |
| 2024-05-06 |
2.19 |
2.19 |
2.19 |
2.19 |
2.0M |
| 2024-04-29 |
2.17 |
2.34 |
2.17 |
2.31 |
14.9M |
| 2024-04-26 |
2.18 |
2.30 |
2.18 |
2.28 |
11.4M |
| 2024-04-25 |
2.28 |
2.35 |
2.22 |
2.23 |
13.5M |
| 2024-04-24 |
2.42 |
2.42 |
2.30 |
2.33 |
17.9M |
| 2024-04-23 |
2.12 |
2.30 |
2.12 |
2.30 |
10.2M |
| 2024-04-22 |
2.03 |
2.19 |
2.00 |
2.19 |
14.0M |
| 2024-04-19 |
2.09 |
2.14 |
2.09 |
2.09 |
13.5M |
| 2024-04-18 |
2.21 |
2.27 |
2.20 |
2.20 |
12.2M |
| 2024-04-17 |
2.20 |
2.39 |
2.20 |
2.27 |
21.9M |
| 2024-04-16 |
2.32 |
2.32 |
2.32 |
2.32 |
1.1M |
| 2024-04-15 |
2.46 |
2.49 |
2.44 |
2.44 |
4.9M |
| 2024-04-12 |
2.66 |
2.66 |
2.53 |
2.57 |
6.7M |
| 2024-04-11 |
2.55 |
2.70 |
2.55 |
2.63 |
8.3M |
| 2024-04-10 |
2.72 |
2.73 |
2.57 |
2.59 |
13.5M |
| 2024-04-09 |
2.78 |
2.81 |
2.63 |
2.71 |
10.8M |
| 2024-04-08 |
2.93 |
2.95 |
2.77 |
2.77 |
14.5M |
| 2024-04-03 |
2.94 |
2.96 |
2.81 |
2.92 |
12.5M |
| 2024-04-02 |
2.94 |
3.01 |
2.90 |
2.96 |
11.5M |
| 2024-04-01 |
2.86 |
2.96 |
2.86 |
2.93 |
8.4M |
| 2024-03-29 |
2.89 |
2.90 |
2.81 |
2.86 |
9.3M |
| 2024-03-28 |
2.78 |
2.89 |
2.74 |
2.84 |
11.7M |
| 2024-03-27 |
2.98 |
3.01 |
2.80 |
2.80 |
15.1M |
| 2024-03-26 |
3.04 |
3.07 |
2.88 |
2.95 |
15.8M |
| 2024-03-25 |
3.14 |
3.14 |
3.03 |
3.03 |
27.6M |
| 2024-03-22 |
3.08 |
3.22 |
3.04 |
3.19 |
31.2M |
| 2024-03-21 |
3.09 |
3.15 |
2.98 |
3.07 |
19.1M |
| 2024-03-20 |
2.94 |
3.05 |
2.93 |
3.05 |
20.6M |
| 2024-03-19 |
2.90 |
2.98 |
2.88 |
2.90 |
12.9M |
| 2024-03-18 |
2.98 |
3.03 |
2.85 |
2.92 |
22.4M |
| 2024-03-15 |
2.83 |
2.95 |
2.82 |
2.93 |
21.9M |
| 2024-03-14 |
2.74 |
2.88 |
2.70 |
2.83 |
23.9M |
| 2024-03-13 |
2.74 |
2.78 |
2.67 |
2.74 |
16.4M |
| 2024-03-12 |
2.79 |
2.86 |
2.72 |
2.78 |
24.7M |
| 2024-03-11 |
2.67 |
2.79 |
2.61 |
2.79 |
23.8M |
| 2024-03-08 |
2.50 |
2.69 |
2.50 |
2.66 |
21.3M |
| 2024-03-07 |
2.67 |
2.71 |
2.55 |
2.56 |
29.3M |
| 2024-03-06 |
2.50 |
2.63 |
2.48 |
2.63 |
21.7M |
| 2024-03-05 |
2.53 |
2.62 |
2.50 |
2.50 |
25.1M |
| 2024-03-04 |
2.78 |
2.79 |
2.63 |
2.63 |
27.4M |
| 2024-03-01 |
2.73 |
2.83 |
2.71 |
2.77 |
20.4M |
| 2024-02-29 |
2.62 |
2.79 |
2.62 |
2.75 |
29.8M |
| 2024-02-28 |
2.96 |
3.01 |
2.76 |
2.76 |
38.6M |
| 2024-02-27 |
2.84 |
2.91 |
2.78 |
2.91 |
33.5M |
| 2024-02-26 |
2.74 |
2.77 |
2.70 |
2.77 |
9.1M |
| 2024-02-23 |
2.48 |
2.64 |
2.47 |
2.64 |
26.3M |
| 2024-02-22 |
2.41 |
2.54 |
2.40 |
2.51 |
31.9M |
| 2024-02-21 |
2.37 |
2.49 |
2.30 |
2.48 |
44.3M |
| 2024-02-20 |
2.30 |
2.37 |
2.26 |
2.37 |
15.0M |
| 2024-02-19 |
2.19 |
2.26 |
2.04 |
2.26 |
30.2M |
| 2024-02-08 |
2.03 |
2.21 |
2.03 |
2.15 |
29.9M |
| 2024-02-07 |
2.20 |
2.24 |
2.14 |
2.14 |
15.7M |
| 2024-02-06 |
2.25 |
2.29 |
2.25 |
2.25 |
16.4M |
| 2024-02-05 |
2.37 |
2.37 |
2.37 |
2.37 |
2.3M |
| 2024-02-02 |
2.53 |
2.57 |
2.49 |
2.49 |
12.9M |
| 2024-02-01 |
2.65 |
2.68 |
2.62 |
2.62 |
13.8M |
| 2024-01-31 |
2.81 |
2.92 |
2.76 |
2.76 |
12.7M |
| 2024-01-30 |
2.96 |
3.04 |
2.90 |
2.90 |
10.5M |
| 2024-01-29 |
3.21 |
3.24 |
3.05 |
3.05 |
11.6M |
| 2024-01-26 |
3.21 |
3.29 |
3.17 |
3.21 |
13.0M |
| 2024-01-25 |
3.20 |
3.31 |
3.18 |
3.22 |
24.3M |
| 2024-01-24 |
3.04 |
3.15 |
3.03 |
3.15 |
11.9M |
| 2024-01-23 |
2.95 |
3.04 |
2.91 |
3.00 |
13.1M |
| 2024-01-22 |
3.19 |
3.20 |
3.06 |
3.06 |
12.0M |
| 2024-01-19 |
3.31 |
3.35 |
3.22 |
3.22 |
7.8M |
| 2024-01-18 |
3.30 |
3.36 |
3.22 |
3.33 |
10.9M |
| 2024-01-17 |
3.50 |
3.50 |
3.35 |
3.36 |
9.3M |
| 2024-01-16 |
3.62 |
3.64 |
3.46 |
3.52 |
11.2M |
| 2024-01-15 |
3.60 |
3.66 |
3.55 |
3.64 |
5.1M |
| 2024-01-12 |
3.68 |
3.75 |
3.62 |
3.63 |
6.3M |
| 2024-01-11 |
3.61 |
3.69 |
3.60 |
3.68 |
7.6M |
| 2024-01-10 |
3.60 |
3.67 |
3.52 |
3.63 |
8.2M |
| 2024-01-09 |
3.57 |
3.66 |
3.56 |
3.62 |
6.5M |
| 2024-01-08 |
3.77 |
3.77 |
3.58 |
3.59 |
12.3M |
| 2024-01-05 |
3.87 |
3.92 |
3.73 |
3.77 |
9.2M |
| 2024-01-04 |
3.83 |
3.88 |
3.82 |
3.86 |
5.6M |
| 2024-01-03 |
3.87 |
3.88 |
3.81 |
3.84 |
5.4M |
| 2024-01-02 |
3.90 |
3.91 |
3.87 |
3.87 |
7.1M |