| 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 |
2.91 |
2.96 |
2.83 |
2.85 |
113.9M |
| 2024-12-30 |
2.90 |
2.93 |
2.89 |
2.92 |
65.3M |
| 2024-12-27 |
2.88 |
2.92 |
2.85 |
2.91 |
74.2M |
| 2024-12-26 |
2.90 |
2.91 |
2.87 |
2.89 |
66.6M |
| 2024-12-25 |
2.89 |
2.95 |
2.88 |
2.91 |
106.6M |
| 2024-12-24 |
2.84 |
2.89 |
2.84 |
2.89 |
75.0M |
| 2024-12-23 |
2.85 |
2.88 |
2.84 |
2.85 |
79.5M |
| 2024-12-20 |
2.86 |
2.87 |
2.83 |
2.85 |
61.7M |
| 2024-12-19 |
2.88 |
2.89 |
2.83 |
2.87 |
79.9M |
| 2024-12-18 |
2.90 |
2.94 |
2.88 |
2.89 |
72.8M |
| 2024-12-17 |
2.95 |
2.97 |
2.88 |
2.89 |
85.7M |
| 2024-12-16 |
2.94 |
2.97 |
2.93 |
2.95 |
62.5M |
| 2024-12-13 |
3.02 |
3.03 |
2.93 |
2.95 |
99.3M |
| 2024-12-12 |
3.00 |
3.04 |
2.98 |
3.03 |
80.1M |
| 2024-12-11 |
2.97 |
3.03 |
2.97 |
3.00 |
98.5M |
| 2024-12-10 |
3.00 |
3.05 |
2.96 |
2.99 |
117.6M |
| 2024-12-09 |
2.95 |
3.00 |
2.94 |
2.96 |
102.0M |
| 2024-12-06 |
2.90 |
2.97 |
2.89 |
2.96 |
109.4M |
| 2024-12-05 |
2.90 |
2.91 |
2.88 |
2.89 |
53.9M |
| 2024-12-04 |
2.92 |
2.93 |
2.89 |
2.90 |
57.9M |
| 2024-12-03 |
2.91 |
2.94 |
2.89 |
2.93 |
65.7M |
| 2024-12-02 |
2.89 |
2.92 |
2.87 |
2.92 |
73.5M |
| 2024-11-29 |
2.87 |
2.92 |
2.86 |
2.89 |
65.1M |
| 2024-11-28 |
2.87 |
2.90 |
2.85 |
2.87 |
64.1M |
| 2024-11-27 |
2.84 |
2.88 |
2.79 |
2.88 |
75.8M |
| 2024-11-26 |
2.82 |
2.86 |
2.82 |
2.84 |
52.8M |
| 2024-11-25 |
2.83 |
2.85 |
2.80 |
2.83 |
70.9M |
| 2024-11-22 |
2.94 |
2.96 |
2.82 |
2.83 |
115.1M |
| 2024-11-21 |
2.95 |
2.96 |
2.92 |
2.95 |
70.1M |
| 2024-11-20 |
2.96 |
3.01 |
2.93 |
2.96 |
108.3M |
| 2024-11-19 |
2.95 |
3.04 |
2.92 |
2.98 |
172.6M |
| 2024-11-18 |
2.87 |
3.08 |
2.87 |
3.00 |
281.2M |
| 2024-11-15 |
2.86 |
2.91 |
2.84 |
2.84 |
92.5M |
| 2024-11-14 |
2.90 |
2.92 |
2.86 |
2.87 |
82.4M |
| 2024-11-13 |
2.88 |
2.92 |
2.87 |
2.91 |
84.7M |
| 2024-11-12 |
2.91 |
2.95 |
2.87 |
2.89 |
87.2M |
| 2024-11-11 |
2.93 |
2.98 |
2.87 |
2.91 |
99.9M |
| 2024-11-08 |
3.02 |
3.05 |
2.92 |
2.94 |
123.5M |
| 2024-11-07 |
2.85 |
3.00 |
2.85 |
3.00 |
152.5M |
| 2024-11-06 |
2.91 |
2.92 |
2.84 |
2.87 |
98.1M |
| 2024-11-05 |
2.83 |
2.91 |
2.82 |
2.90 |
137.8M |
| 2024-11-04 |
2.80 |
2.83 |
2.77 |
2.83 |
67.5M |
| 2024-11-01 |
2.79 |
2.86 |
2.78 |
2.80 |
83.4M |
| 2024-10-31 |
2.76 |
2.82 |
2.76 |
2.80 |
75.2M |
| 2024-10-30 |
2.79 |
2.81 |
2.74 |
2.77 |
97.1M |
| 2024-10-29 |
2.85 |
2.94 |
2.80 |
2.81 |
107.1M |
| 2024-10-28 |
2.80 |
2.86 |
2.78 |
2.86 |
92.4M |
| 2024-10-25 |
2.79 |
2.81 |
2.78 |
2.80 |
63.7M |
| 2024-10-24 |
2.80 |
2.82 |
2.78 |
2.79 |
46.5M |
| 2024-10-23 |
2.81 |
2.84 |
2.80 |
2.81 |
62.5M |
| 2024-10-22 |
2.81 |
2.84 |
2.78 |
2.81 |
62.6M |
| 2024-10-21 |
2.84 |
2.85 |
2.79 |
2.81 |
78.7M |
| 2024-10-18 |
2.80 |
2.88 |
2.75 |
2.85 |
99.5M |
| 2024-10-17 |
2.86 |
2.88 |
2.79 |
2.80 |
70.1M |
| 2024-10-16 |
2.76 |
2.87 |
2.75 |
2.85 |
98.9M |
| 2024-10-15 |
2.86 |
2.88 |
2.77 |
2.78 |
92.2M |
| 2024-10-14 |
2.80 |
2.90 |
2.78 |
2.88 |
116.7M |
| 2024-10-11 |
2.83 |
2.87 |
2.74 |
2.77 |
93.7M |
| 2024-10-10 |
2.79 |
2.92 |
2.76 |
2.84 |
127.5M |
| 2024-10-09 |
2.99 |
3.00 |
2.77 |
2.78 |
176.1M |
| 2024-10-08 |
3.29 |
3.29 |
2.90 |
3.08 |
230.5M |
| 2024-09-30 |
2.77 |
2.99 |
2.75 |
2.99 |
193.2M |
| 2024-09-27 |
2.74 |
2.77 |
2.66 |
2.72 |
76.5M |
| 2024-09-26 |
2.59 |
2.72 |
2.59 |
2.71 |
125.5M |
| 2024-09-25 |
2.52 |
2.68 |
2.51 |
2.61 |
137.2M |
| 2024-09-24 |
2.44 |
2.50 |
2.43 |
2.50 |
60.2M |
| 2024-09-23 |
2.41 |
2.44 |
2.40 |
2.44 |
27.1M |
| 2024-09-20 |
2.41 |
2.42 |
2.39 |
2.42 |
25.1M |
| 2024-09-19 |
2.38 |
2.42 |
2.36 |
2.41 |
28.3M |
| 2024-09-18 |
2.40 |
2.41 |
2.36 |
2.38 |
25.4M |
| 2024-09-13 |
2.41 |
2.43 |
2.40 |
2.40 |
18.6M |
| 2024-09-12 |
2.40 |
2.43 |
2.39 |
2.41 |
19.6M |
| 2024-09-11 |
2.43 |
2.43 |
2.38 |
2.40 |
25.0M |
| 2024-09-10 |
2.40 |
2.43 |
2.39 |
2.43 |
28.6M |
| 2024-09-09 |
2.43 |
2.43 |
2.38 |
2.40 |
35.0M |
| 2024-09-06 |
2.44 |
2.46 |
2.43 |
2.43 |
28.8M |
| 2024-09-05 |
2.44 |
2.45 |
2.43 |
2.44 |
16.8M |
| 2024-09-04 |
2.46 |
2.47 |
2.43 |
2.44 |
31.6M |
| 2024-09-03 |
2.48 |
2.49 |
2.45 |
2.46 |
44.7M |
| 2024-09-02 |
2.48 |
2.52 |
2.47 |
2.48 |
59.0M |
| 2024-08-30 |
2.49 |
2.52 |
2.47 |
2.48 |
67.3M |
| 2024-08-29 |
2.53 |
2.55 |
2.48 |
2.49 |
59.5M |
| 2024-08-28 |
2.56 |
2.58 |
2.53 |
2.54 |
31.9M |
| 2024-08-27 |
2.54 |
2.58 |
2.54 |
2.57 |
27.2M |
| 2024-08-26 |
2.54 |
2.55 |
2.53 |
2.55 |
27.5M |
| 2024-08-23 |
2.56 |
2.57 |
2.53 |
2.54 |
28.0M |
| 2024-08-22 |
2.54 |
2.58 |
2.53 |
2.56 |
36.9M |
| 2024-08-21 |
2.56 |
2.56 |
2.52 |
2.53 |
32.8M |
| 2024-08-20 |
2.57 |
2.58 |
2.54 |
2.56 |
42.0M |
| 2024-08-19 |
2.53 |
2.57 |
2.52 |
2.57 |
51.7M |
| 2024-08-16 |
2.52 |
2.55 |
2.51 |
2.53 |
35.8M |
| 2024-08-15 |
2.50 |
2.53 |
2.50 |
2.52 |
25.6M |
| 2024-08-14 |
2.50 |
2.52 |
2.49 |
2.50 |
19.6M |
| 2024-08-13 |
2.48 |
2.52 |
2.48 |
2.50 |
30.0M |
| 2024-08-12 |
2.51 |
2.52 |
2.48 |
2.49 |
26.7M |
| 2024-08-09 |
2.51 |
2.54 |
2.51 |
2.52 |
25.7M |
| 2024-08-08 |
2.50 |
2.52 |
2.49 |
2.51 |
23.3M |
| 2024-08-07 |
2.51 |
2.52 |
2.50 |
2.51 |
21.0M |
| 2024-08-06 |
2.52 |
2.54 |
2.50 |
2.52 |
30.6M |
| 2024-08-05 |
2.54 |
2.55 |
2.50 |
2.51 |
39.7M |
| 2024-08-02 |
2.52 |
2.56 |
2.51 |
2.54 |
46.6M |
| 2024-08-01 |
2.54 |
2.55 |
2.52 |
2.53 |
30.8M |
| 2024-07-31 |
2.49 |
2.55 |
2.49 |
2.54 |
51.9M |
| 2024-07-30 |
2.48 |
2.50 |
2.48 |
2.49 |
19.2M |
| 2024-07-29 |
2.47 |
2.49 |
2.46 |
2.49 |
27.5M |
| 2024-07-26 |
2.49 |
2.49 |
2.47 |
2.48 |
24.7M |
| 2024-07-25 |
2.49 |
2.51 |
2.47 |
2.49 |
26.3M |
| 2024-07-24 |
2.51 |
2.51 |
2.48 |
2.49 |
34.5M |
| 2024-07-23 |
2.49 |
2.53 |
2.48 |
2.50 |
40.5M |
| 2024-07-22 |
2.51 |
2.52 |
2.48 |
2.49 |
31.8M |
| 2024-07-19 |
2.52 |
2.53 |
2.50 |
2.51 |
33.6M |
| 2024-07-18 |
2.52 |
2.53 |
2.50 |
2.52 |
31.0M |
| 2024-07-17 |
2.52 |
2.53 |
2.51 |
2.52 |
26.3M |
| 2024-07-16 |
2.55 |
2.56 |
2.51 |
2.52 |
47.6M |
| 2024-07-15 |
2.55 |
2.56 |
2.54 |
2.56 |
25.5M |
| 2024-07-12 |
2.54 |
2.56 |
2.53 |
2.55 |
28.9M |
| 2024-07-11 |
2.55 |
2.56 |
2.53 |
2.54 |
41.1M |
| 2024-07-10 |
2.55 |
2.56 |
2.53 |
2.54 |
23.4M |
| 2024-07-09 |
2.50 |
2.56 |
2.49 |
2.55 |
42.9M |
| 2024-07-08 |
2.52 |
2.54 |
2.49 |
2.50 |
41.5M |
| 2024-07-05 |
2.57 |
2.58 |
2.52 |
2.53 |
39.0M |
| 2024-07-04 |
2.57 |
2.59 |
2.55 |
2.56 |
40.2M |
| 2024-07-03 |
2.58 |
2.60 |
2.56 |
2.58 |
41.0M |
| 2024-07-02 |
2.54 |
2.58 |
2.53 |
2.58 |
54.7M |
| 2024-07-01 |
2.50 |
2.54 |
2.49 |
2.53 |
34.7M |
| 2024-06-28 |
2.48 |
2.52 |
2.47 |
2.50 |
39.5M |
| 2024-06-27 |
2.49 |
2.50 |
2.47 |
2.48 |
30.9M |
| 2024-06-26 |
2.45 |
2.50 |
2.45 |
2.49 |
32.5M |
| 2024-06-25 |
2.44 |
2.47 |
2.44 |
2.46 |
21.7M |
| 2024-06-24 |
2.49 |
2.49 |
2.44 |
2.45 |
41.1M |
| 2024-06-21 |
2.50 |
2.52 |
2.48 |
2.49 |
27.2M |
| 2024-06-20 |
2.54 |
2.54 |
2.49 |
2.50 |
37.6M |
| 2024-06-19 |
2.55 |
2.56 |
2.53 |
2.54 |
22.3M |
| 2024-06-18 |
2.52 |
2.57 |
2.51 |
2.55 |
41.5M |
| 2024-06-17 |
2.51 |
2.54 |
2.50 |
2.52 |
31.6M |
| 2024-06-14 |
2.51 |
2.52 |
2.49 |
2.52 |
35.7M |
| 2024-06-13 |
2.53 |
2.54 |
2.51 |
2.51 |
28.1M |
| 2024-06-12 |
2.52 |
2.54 |
2.51 |
2.53 |
25.9M |
| 2024-06-11 |
2.53 |
2.54 |
2.50 |
2.53 |
42.5M |
| 2024-06-07 |
2.50 |
2.54 |
2.49 |
2.53 |
36.4M |
| 2024-06-06 |
2.54 |
2.55 |
2.49 |
2.50 |
49.1M |
| 2024-06-05 |
2.65 |
2.67 |
2.62 |
2.63 |
43.7M |
| 2024-06-04 |
2.63 |
2.67 |
2.62 |
2.67 |
49.2M |
| 2024-06-03 |
2.70 |
2.71 |
2.62 |
2.64 |
79.3M |
| 2024-05-31 |
2.70 |
2.73 |
2.70 |
2.70 |
35.6M |
| 2024-05-30 |
2.72 |
2.74 |
2.69 |
2.71 |
47.4M |
| 2024-05-29 |
2.72 |
2.75 |
2.70 |
2.72 |
46.0M |
| 2024-05-28 |
2.77 |
2.78 |
2.71 |
2.73 |
50.5M |
| 2024-05-27 |
2.75 |
2.77 |
2.75 |
2.77 |
43.0M |
| 2024-05-24 |
2.76 |
2.80 |
2.74 |
2.75 |
60.9M |
| 2024-05-23 |
2.81 |
2.81 |
2.76 |
2.77 |
72.6M |
| 2024-05-22 |
2.76 |
2.84 |
2.76 |
2.81 |
92.3M |
| 2024-05-21 |
2.74 |
2.78 |
2.73 |
2.77 |
64.4M |
| 2024-05-20 |
2.78 |
2.79 |
2.73 |
2.75 |
70.7M |
| 2024-05-17 |
2.74 |
2.78 |
2.72 |
2.77 |
69.1M |
| 2024-05-16 |
2.69 |
2.76 |
2.68 |
2.73 |
94.7M |
| 2024-05-15 |
2.69 |
2.71 |
2.67 |
2.69 |
51.4M |
| 2024-05-14 |
2.70 |
2.71 |
2.68 |
2.69 |
54.2M |
| 2024-05-13 |
2.68 |
2.71 |
2.65 |
2.70 |
63.5M |
| 2024-05-10 |
2.66 |
2.69 |
2.66 |
2.68 |
50.3M |
| 2024-05-09 |
2.64 |
2.68 |
2.64 |
2.66 |
38.8M |
| 2024-05-08 |
2.66 |
2.68 |
2.63 |
2.64 |
42.7M |
| 2024-05-07 |
2.68 |
2.68 |
2.64 |
2.67 |
50.9M |
| 2024-05-06 |
2.68 |
2.70 |
2.66 |
2.68 |
69.8M |
| 2024-04-30 |
2.68 |
2.70 |
2.66 |
2.67 |
52.2M |
| 2024-04-29 |
2.62 |
2.68 |
2.61 |
2.68 |
84.1M |
| 2024-04-26 |
2.65 |
2.65 |
2.59 |
2.62 |
72.5M |
| 2024-04-25 |
2.60 |
2.65 |
2.60 |
2.65 |
54.6M |
| 2024-04-24 |
2.61 |
2.62 |
2.59 |
2.61 |
45.1M |
| 2024-04-23 |
2.62 |
2.64 |
2.61 |
2.62 |
35.9M |
| 2024-04-22 |
2.65 |
2.67 |
2.61 |
2.62 |
45.8M |
| 2024-04-19 |
2.65 |
2.69 |
2.64 |
2.65 |
54.8M |
| 2024-04-18 |
2.62 |
2.69 |
2.62 |
2.66 |
109.8M |
| 2024-04-17 |
2.57 |
2.64 |
2.56 |
2.63 |
80.7M |
| 2024-04-16 |
2.59 |
2.61 |
2.56 |
2.58 |
59.6M |
| 2024-04-15 |
2.58 |
2.62 |
2.55 |
2.60 |
64.4M |
| 2024-04-12 |
2.59 |
2.60 |
2.56 |
2.57 |
31.9M |
| 2024-04-11 |
2.58 |
2.61 |
2.57 |
2.59 |
34.8M |
| 2024-04-10 |
2.60 |
2.62 |
2.58 |
2.59 |
44.9M |
| 2024-04-09 |
2.59 |
2.62 |
2.59 |
2.60 |
35.8M |
| 2024-04-08 |
2.59 |
2.62 |
2.58 |
2.59 |
47.6M |
| 2024-04-03 |
2.59 |
2.61 |
2.58 |
2.60 |
30.3M |
| 2024-04-02 |
2.59 |
2.62 |
2.58 |
2.60 |
47.2M |
| 2024-04-01 |
2.55 |
2.60 |
2.55 |
2.60 |
51.7M |
| 2024-03-29 |
2.56 |
2.57 |
2.54 |
2.55 |
36.8M |
| 2024-03-28 |
2.57 |
2.58 |
2.55 |
2.57 |
41.8M |
| 2024-03-27 |
2.59 |
2.61 |
2.57 |
2.57 |
51.9M |
| 2024-03-26 |
2.57 |
2.59 |
2.55 |
2.59 |
38.8M |
| 2024-03-25 |
2.57 |
2.60 |
2.56 |
2.56 |
36.7M |
| 2024-03-22 |
2.60 |
2.61 |
2.56 |
2.57 |
38.0M |
| 2024-03-21 |
2.60 |
2.61 |
2.59 |
2.60 |
35.5M |
| 2024-03-20 |
2.58 |
2.60 |
2.57 |
2.60 |
30.7M |
| 2024-03-19 |
2.61 |
2.61 |
2.58 |
2.58 |
40.7M |
| 2024-03-18 |
2.59 |
2.61 |
2.58 |
2.61 |
37.9M |
| 2024-03-15 |
2.57 |
2.59 |
2.56 |
2.59 |
36.0M |
| 2024-03-14 |
2.58 |
2.59 |
2.56 |
2.57 |
33.7M |
| 2024-03-13 |
2.60 |
2.61 |
2.57 |
2.58 |
37.9M |
| 2024-03-12 |
2.62 |
2.62 |
2.59 |
2.61 |
38.0M |
| 2024-03-11 |
2.61 |
2.62 |
2.59 |
2.62 |
34.5M |
| 2024-03-08 |
2.63 |
2.63 |
2.60 |
2.61 |
36.0M |
| 2024-03-07 |
2.62 |
2.65 |
2.61 |
2.62 |
44.6M |
| 2024-03-06 |
2.63 |
2.64 |
2.62 |
2.62 |
27.9M |
| 2024-03-05 |
2.62 |
2.64 |
2.61 |
2.64 |
42.2M |
| 2024-03-04 |
2.66 |
2.67 |
2.62 |
2.63 |
44.7M |
| 2024-03-01 |
2.66 |
2.67 |
2.64 |
2.66 |
44.6M |
| 2024-02-29 |
2.62 |
2.67 |
2.62 |
2.67 |
53.0M |
| 2024-02-28 |
2.66 |
2.72 |
2.63 |
2.63 |
85.7M |
| 2024-02-27 |
2.63 |
2.66 |
2.62 |
2.65 |
47.1M |
| 2024-02-26 |
2.68 |
2.70 |
2.62 |
2.63 |
56.3M |
| 2024-02-23 |
2.66 |
2.75 |
2.65 |
2.69 |
68.9M |
| 2024-02-22 |
2.66 |
2.68 |
2.62 |
2.67 |
56.9M |
| 2024-02-21 |
2.62 |
2.73 |
2.61 |
2.67 |
95.6M |
| 2024-02-20 |
2.61 |
2.65 |
2.58 |
2.64 |
59.3M |
| 2024-02-19 |
2.61 |
2.62 |
2.59 |
2.61 |
57.4M |
| 2024-02-08 |
2.60 |
2.64 |
2.58 |
2.60 |
86.7M |
| 2024-02-07 |
2.54 |
2.61 |
2.53 |
2.61 |
84.1M |
| 2024-02-06 |
2.42 |
2.58 |
2.40 |
2.54 |
78.0M |
| 2024-02-05 |
2.48 |
2.49 |
2.40 |
2.44 |
83.6M |
| 2024-02-02 |
2.53 |
2.55 |
2.45 |
2.50 |
78.7M |
| 2024-02-01 |
2.54 |
2.58 |
2.50 |
2.54 |
58.0M |
| 2024-01-31 |
2.58 |
2.60 |
2.54 |
2.55 |
64.7M |
| 2024-01-30 |
2.62 |
2.65 |
2.59 |
2.60 |
54.4M |
| 2024-01-29 |
2.70 |
2.71 |
2.64 |
2.65 |
72.6M |
| 2024-01-26 |
2.63 |
2.71 |
2.63 |
2.68 |
100.7M |
| 2024-01-25 |
2.59 |
2.63 |
2.57 |
2.63 |
62.2M |
| 2024-01-24 |
2.50 |
2.61 |
2.49 |
2.59 |
78.9M |
| 2024-01-23 |
2.47 |
2.51 |
2.44 |
2.49 |
50.9M |
| 2024-01-22 |
2.55 |
2.57 |
2.46 |
2.48 |
57.1M |
| 2024-01-19 |
2.57 |
2.57 |
2.54 |
2.54 |
28.7M |
| 2024-01-18 |
2.58 |
2.59 |
2.51 |
2.57 |
69.3M |
| 2024-01-17 |
2.62 |
2.66 |
2.59 |
2.59 |
75.3M |
| 2024-01-16 |
2.59 |
2.63 |
2.58 |
2.61 |
50.3M |
| 2024-01-15 |
2.57 |
2.61 |
2.56 |
2.60 |
43.3M |
| 2024-01-12 |
2.54 |
2.60 |
2.54 |
2.57 |
49.1M |
| 2024-01-11 |
2.53 |
2.56 |
2.51 |
2.54 |
29.5M |
| 2024-01-10 |
2.55 |
2.56 |
2.53 |
2.53 |
24.4M |
| 2024-01-09 |
2.54 |
2.56 |
2.51 |
2.56 |
35.1M |
| 2024-01-08 |
2.57 |
2.58 |
2.54 |
2.54 |
45.2M |
| 2024-01-05 |
2.54 |
2.62 |
2.53 |
2.57 |
86.5M |
| 2024-01-04 |
2.55 |
2.56 |
2.52 |
2.55 |
25.1M |
| 2024-01-03 |
2.53 |
2.56 |
2.52 |
2.55 |
24.5M |
| 2024-01-02 |
2.54 |
2.55 |
2.52 |
2.53 |
28.2M |