| 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 |
4.73 |
4.78 |
4.38 |
4.38 |
105.6M |
| 2024-12-30 |
4.83 |
4.87 |
4.66 |
4.68 |
113.2M |
| 2024-12-27 |
4.80 |
5.28 |
4.74 |
4.95 |
154.5M |
| 2024-12-26 |
4.87 |
5.04 |
4.80 |
4.82 |
120.8M |
| 2024-12-25 |
5.17 |
5.22 |
4.63 |
4.91 |
169.5M |
| 2024-12-24 |
5.35 |
5.61 |
5.07 |
5.28 |
186.8M |
| 2024-12-23 |
5.70 |
5.98 |
5.44 |
5.50 |
216.7M |
| 2024-12-20 |
5.34 |
6.19 |
5.27 |
5.79 |
290.8M |
| 2024-12-19 |
5.35 |
5.50 |
5.23 |
5.36 |
150.7M |
| 2024-12-18 |
5.14 |
5.80 |
5.03 |
5.54 |
240.9M |
| 2024-12-17 |
5.40 |
5.52 |
5.11 |
5.13 |
160.0M |
| 2024-12-16 |
5.68 |
5.90 |
5.42 |
5.47 |
222.3M |
| 2024-12-13 |
5.89 |
6.24 |
5.70 |
5.73 |
327.4M |
| 2024-12-12 |
6.18 |
6.46 |
5.81 |
5.94 |
513.5M |
| 2024-12-11 |
4.88 |
5.88 |
4.85 |
5.88 |
279.6M |
| 2024-12-10 |
5.16 |
5.22 |
4.89 |
4.90 |
117.4M |
| 2024-12-09 |
4.99 |
5.11 |
4.86 |
4.95 |
96.8M |
| 2024-12-06 |
4.83 |
5.06 |
4.75 |
4.97 |
123.1M |
| 2024-12-05 |
4.83 |
4.97 |
4.82 |
4.87 |
84.7M |
| 2024-12-04 |
4.99 |
5.04 |
4.80 |
4.82 |
127.1M |
| 2024-12-03 |
4.70 |
5.18 |
4.62 |
5.06 |
199.4M |
| 2024-12-02 |
4.50 |
4.70 |
4.50 |
4.69 |
98.3M |
| 2024-11-29 |
4.43 |
4.60 |
4.35 |
4.53 |
97.2M |
| 2024-11-28 |
4.52 |
4.65 |
4.49 |
4.50 |
84.1M |
| 2024-11-27 |
4.41 |
4.56 |
4.25 |
4.55 |
86.8M |
| 2024-11-26 |
4.63 |
4.72 |
4.44 |
4.45 |
79.6M |
| 2024-11-25 |
4.73 |
4.83 |
4.50 |
4.66 |
108.4M |
| 2024-11-22 |
4.80 |
5.25 |
4.75 |
4.83 |
176.0M |
| 2024-11-21 |
4.86 |
4.96 |
4.75 |
4.85 |
106.0M |
| 2024-11-20 |
4.70 |
4.98 |
4.66 |
4.90 |
124.4M |
| 2024-11-19 |
4.47 |
4.84 |
4.40 |
4.79 |
133.9M |
| 2024-11-18 |
5.00 |
5.04 |
4.30 |
4.51 |
160.0M |
| 2024-11-15 |
4.96 |
5.40 |
4.85 |
5.09 |
191.6M |
| 2024-11-14 |
5.03 |
5.25 |
4.90 |
4.96 |
122.9M |
| 2024-11-13 |
5.14 |
5.15 |
4.83 |
5.01 |
129.6M |
| 2024-11-12 |
5.29 |
5.45 |
5.12 |
5.21 |
159.5M |
| 2024-11-11 |
5.11 |
5.48 |
5.03 |
5.34 |
210.8M |
| 2024-11-08 |
5.34 |
5.53 |
5.22 |
5.28 |
223.7M |
| 2024-11-07 |
5.28 |
5.47 |
4.99 |
5.32 |
276.3M |
| 2024-11-06 |
5.74 |
5.98 |
5.40 |
5.49 |
363.0M |
| 2024-11-05 |
5.04 |
6.20 |
4.89 |
5.72 |
427.0M |
| 2024-11-04 |
4.63 |
5.55 |
4.63 |
5.23 |
325.0M |
| 2024-11-01 |
5.29 |
5.87 |
4.66 |
4.90 |
594.5M |
| 2024-10-31 |
4.69 |
4.94 |
4.49 |
4.94 |
430.1M |
| 2024-10-30 |
3.42 |
4.12 |
3.38 |
4.12 |
212.9M |
| 2024-10-29 |
3.58 |
3.66 |
3.41 |
3.43 |
154.6M |
| 2024-10-28 |
3.41 |
3.57 |
3.38 |
3.57 |
134.7M |
| 2024-10-25 |
3.30 |
3.45 |
3.30 |
3.41 |
103.6M |
| 2024-10-24 |
3.40 |
3.43 |
3.31 |
3.32 |
98.9M |
| 2024-10-23 |
3.43 |
3.60 |
3.37 |
3.47 |
135.9M |
| 2024-10-22 |
3.60 |
3.60 |
3.37 |
3.47 |
170.0M |
| 2024-10-21 |
3.53 |
3.81 |
3.49 |
3.66 |
224.6M |
| 2024-10-18 |
3.42 |
3.65 |
3.35 |
3.52 |
204.8M |
| 2024-10-17 |
3.38 |
3.63 |
3.34 |
3.45 |
213.0M |
| 2024-10-16 |
3.26 |
3.49 |
3.22 |
3.40 |
171.9M |
| 2024-10-15 |
3.50 |
3.65 |
3.36 |
3.37 |
224.0M |
| 2024-10-14 |
3.06 |
3.59 |
3.00 |
3.53 |
253.1M |
| 2024-10-11 |
3.20 |
3.29 |
2.95 |
3.02 |
154.5M |
| 2024-10-10 |
3.44 |
3.52 |
3.19 |
3.26 |
180.7M |
| 2024-10-09 |
3.85 |
3.98 |
3.27 |
3.30 |
330.9M |
| 2024-10-08 |
3.83 |
3.83 |
3.42 |
3.83 |
278.1M |
| 2024-09-30 |
2.77 |
3.19 |
2.72 |
3.19 |
295.2M |
| 2024-09-27 |
2.54 |
2.76 |
2.51 |
2.66 |
223.9M |
| 2024-09-26 |
2.41 |
2.56 |
2.38 |
2.51 |
196.0M |
| 2024-09-25 |
2.38 |
2.49 |
2.36 |
2.42 |
186.7M |
| 2024-09-24 |
2.27 |
2.49 |
2.23 |
2.40 |
182.3M |
| 2024-09-23 |
2.39 |
2.39 |
2.25 |
2.29 |
114.9M |
| 2024-09-20 |
2.26 |
2.42 |
2.23 |
2.36 |
179.1M |
| 2024-09-19 |
2.22 |
2.27 |
2.17 |
2.26 |
97.9M |
| 2024-09-18 |
2.28 |
2.30 |
2.17 |
2.20 |
85.7M |
| 2024-09-13 |
2.36 |
2.38 |
2.26 |
2.28 |
134.7M |
| 2024-09-12 |
2.47 |
2.48 |
2.37 |
2.38 |
110.6M |
| 2024-09-11 |
2.46 |
2.56 |
2.39 |
2.41 |
130.6M |
| 2024-09-10 |
2.58 |
2.60 |
2.40 |
2.46 |
145.0M |
| 2024-09-09 |
2.54 |
2.69 |
2.54 |
2.56 |
193.3M |
| 2024-09-06 |
2.56 |
2.63 |
2.47 |
2.48 |
160.1M |
| 2024-09-05 |
2.67 |
2.72 |
2.57 |
2.59 |
173.9M |
| 2024-09-04 |
2.82 |
2.90 |
2.59 |
2.71 |
231.9M |
| 2024-09-03 |
2.88 |
3.14 |
2.83 |
2.90 |
322.8M |
| 2024-09-02 |
2.71 |
3.14 |
2.71 |
3.05 |
431.0M |
| 2024-08-30 |
2.54 |
2.75 |
2.53 |
2.62 |
305.3M |
| 2024-08-29 |
2.38 |
2.54 |
2.31 |
2.52 |
220.5M |
| 2024-08-28 |
2.35 |
2.55 |
2.35 |
2.42 |
188.9M |
| 2024-08-27 |
2.54 |
2.57 |
2.32 |
2.34 |
215.1M |
| 2024-08-26 |
2.46 |
2.74 |
2.36 |
2.63 |
301.8M |
| 2024-08-23 |
2.41 |
2.62 |
2.28 |
2.51 |
282.6M |
| 2024-08-22 |
2.40 |
2.52 |
2.36 |
2.48 |
225.9M |
| 2024-08-21 |
2.53 |
2.63 |
2.39 |
2.42 |
294.1M |
| 2024-08-20 |
2.55 |
2.82 |
2.43 |
2.52 |
395.4M |
| 2024-08-19 |
3.10 |
3.21 |
2.88 |
2.88 |
200.5M |
| 2024-08-16 |
3.68 |
4.08 |
3.49 |
3.60 |
615.4M |
| 2024-08-15 |
2.97 |
3.40 |
2.84 |
3.40 |
361.4M |
| 2024-08-14 |
2.29 |
2.83 |
2.22 |
2.83 |
291.6M |
| 2024-08-13 |
2.10 |
2.60 |
2.01 |
2.36 |
295.9M |
| 2024-08-12 |
2.27 |
2.50 |
2.16 |
2.37 |
325.9M |
| 2024-08-09 |
1.73 |
2.08 |
1.71 |
2.08 |
89.5M |
| 2024-08-08 |
1.68 |
1.77 |
1.66 |
1.73 |
27.0M |
| 2024-08-07 |
1.72 |
1.74 |
1.69 |
1.69 |
13.6M |
| 2024-08-06 |
1.70 |
1.73 |
1.69 |
1.72 |
16.4M |
| 2024-08-05 |
1.75 |
1.77 |
1.70 |
1.70 |
29.1M |
| 2024-08-02 |
1.78 |
1.82 |
1.75 |
1.76 |
24.9M |
| 2024-08-01 |
1.77 |
1.79 |
1.75 |
1.77 |
18.5M |
| 2024-07-31 |
1.72 |
1.77 |
1.71 |
1.77 |
21.2M |
| 2024-07-30 |
1.73 |
1.74 |
1.70 |
1.72 |
12.0M |
| 2024-07-29 |
1.70 |
1.74 |
1.66 |
1.72 |
18.4M |
| 2024-07-26 |
1.63 |
1.68 |
1.62 |
1.68 |
16.2M |
| 2024-07-25 |
1.63 |
1.65 |
1.58 |
1.63 |
18.0M |
| 2024-07-24 |
1.65 |
1.69 |
1.64 |
1.64 |
15.6M |
| 2024-07-23 |
1.71 |
1.73 |
1.67 |
1.67 |
13.1M |
| 2024-07-22 |
1.67 |
1.72 |
1.65 |
1.71 |
15.4M |
| 2024-07-19 |
1.68 |
1.72 |
1.67 |
1.68 |
14.7M |
| 2024-07-18 |
1.69 |
1.71 |
1.64 |
1.69 |
18.2M |
| 2024-07-17 |
1.77 |
1.77 |
1.72 |
1.72 |
19.0M |
| 2024-07-16 |
1.77 |
1.79 |
1.75 |
1.77 |
15.8M |
| 2024-07-15 |
1.79 |
1.80 |
1.75 |
1.77 |
17.0M |
| 2024-07-12 |
1.84 |
1.86 |
1.79 |
1.81 |
21.6M |
| 2024-07-11 |
1.78 |
1.86 |
1.77 |
1.84 |
36.4M |
| 2024-07-10 |
1.80 |
1.81 |
1.73 |
1.74 |
24.7M |
| 2024-07-09 |
1.81 |
1.83 |
1.71 |
1.82 |
32.6M |
| 2024-07-08 |
1.84 |
1.87 |
1.78 |
1.83 |
30.4M |
| 2024-07-05 |
1.76 |
1.90 |
1.73 |
1.87 |
42.7M |
| 2024-07-04 |
1.87 |
1.89 |
1.77 |
1.77 |
36.0M |
| 2024-07-03 |
1.79 |
1.90 |
1.79 |
1.89 |
46.6M |
| 2024-07-02 |
1.75 |
1.82 |
1.74 |
1.79 |
23.1M |
| 2024-07-01 |
1.73 |
1.76 |
1.70 |
1.75 |
16.7M |
| 2024-06-28 |
1.73 |
1.81 |
1.72 |
1.74 |
24.3M |
| 2024-06-27 |
1.78 |
1.87 |
1.75 |
1.75 |
36.5M |
| 2024-06-26 |
1.73 |
1.77 |
1.66 |
1.76 |
37.2M |
| 2024-06-25 |
1.81 |
1.82 |
1.70 |
1.73 |
50.4M |
| 2024-06-24 |
1.92 |
1.99 |
1.87 |
1.87 |
58.6M |
| 2024-06-21 |
1.82 |
1.84 |
1.80 |
1.82 |
12.2M |
| 2024-06-20 |
1.89 |
1.91 |
1.83 |
1.83 |
16.5M |
| 2024-06-19 |
1.91 |
1.92 |
1.88 |
1.89 |
13.3M |
| 2024-06-18 |
1.86 |
1.91 |
1.86 |
1.91 |
19.1M |
| 2024-06-17 |
1.88 |
1.89 |
1.85 |
1.86 |
10.0M |
| 2024-06-14 |
1.88 |
1.89 |
1.85 |
1.89 |
14.0M |
| 2024-06-13 |
1.88 |
1.91 |
1.86 |
1.87 |
14.1M |
| 2024-06-12 |
1.84 |
1.90 |
1.84 |
1.88 |
16.9M |
| 2024-06-11 |
1.86 |
1.87 |
1.81 |
1.86 |
20.4M |
| 2024-06-07 |
1.80 |
1.87 |
1.80 |
1.87 |
22.3M |
| 2024-06-06 |
1.85 |
1.89 |
1.76 |
1.78 |
30.3M |
| 2024-06-05 |
1.90 |
1.91 |
1.85 |
1.86 |
18.6M |
| 2024-06-04 |
1.96 |
1.97 |
1.87 |
1.90 |
31.1M |
| 2024-06-03 |
2.04 |
2.08 |
1.97 |
1.98 |
26.7M |
| 2024-05-31 |
1.95 |
2.04 |
1.94 |
2.00 |
22.7M |
| 2024-05-30 |
1.96 |
1.98 |
1.93 |
1.95 |
15.7M |
| 2024-05-29 |
1.98 |
2.01 |
1.95 |
1.96 |
14.3M |
| 2024-05-28 |
1.98 |
2.00 |
1.95 |
1.96 |
13.2M |
| 2024-05-27 |
2.02 |
2.03 |
1.94 |
1.98 |
21.6M |
| 2024-05-24 |
2.03 |
2.05 |
2.00 |
2.01 |
16.2M |
| 2024-05-23 |
2.08 |
2.08 |
2.01 |
2.02 |
17.0M |
| 2024-05-22 |
2.06 |
2.11 |
2.05 |
2.08 |
16.9M |
| 2024-05-21 |
2.08 |
2.08 |
2.04 |
2.05 |
14.0M |
| 2024-05-20 |
2.08 |
2.15 |
2.07 |
2.08 |
19.7M |
| 2024-05-17 |
2.04 |
2.08 |
2.00 |
2.07 |
20.1M |
| 2024-05-16 |
2.00 |
2.06 |
2.00 |
2.04 |
19.3M |
| 2024-05-15 |
1.99 |
2.02 |
1.97 |
1.99 |
14.8M |
| 2024-05-14 |
1.96 |
2.03 |
1.96 |
1.99 |
20.6M |
| 2024-05-13 |
2.06 |
2.06 |
1.98 |
2.00 |
20.3M |
| 2024-05-10 |
2.14 |
2.14 |
2.07 |
2.08 |
14.0M |
| 2024-05-09 |
2.11 |
2.14 |
2.10 |
2.13 |
14.7M |
| 2024-05-08 |
2.15 |
2.15 |
2.09 |
2.09 |
17.2M |
| 2024-05-07 |
2.15 |
2.17 |
2.13 |
2.16 |
17.4M |
| 2024-05-06 |
2.14 |
2.18 |
2.13 |
2.16 |
23.1M |
| 2024-04-30 |
2.13 |
2.16 |
2.08 |
2.12 |
23.8M |
| 2024-04-29 |
2.05 |
2.14 |
2.03 |
2.13 |
31.1M |
| 2024-04-26 |
1.97 |
2.10 |
1.96 |
2.07 |
38.6M |
| 2024-04-25 |
1.96 |
1.99 |
1.93 |
1.94 |
17.3M |
| 2024-04-24 |
1.95 |
1.97 |
1.93 |
1.97 |
16.6M |
| 2024-04-23 |
1.91 |
1.96 |
1.90 |
1.94 |
16.3M |
| 2024-04-22 |
1.90 |
1.93 |
1.86 |
1.90 |
16.2M |
| 2024-04-19 |
1.94 |
1.96 |
1.89 |
1.91 |
19.4M |
| 2024-04-18 |
1.99 |
2.00 |
1.93 |
1.94 |
21.6M |
| 2024-04-17 |
1.85 |
1.99 |
1.85 |
1.99 |
31.0M |
| 2024-04-16 |
2.02 |
2.03 |
1.82 |
1.84 |
39.0M |
| 2024-04-15 |
2.16 |
2.18 |
1.93 |
2.05 |
36.9M |
| 2024-04-12 |
2.19 |
2.23 |
2.16 |
2.17 |
18.1M |
| 2024-04-11 |
2.17 |
2.22 |
2.15 |
2.19 |
19.0M |
| 2024-04-10 |
2.26 |
2.27 |
2.16 |
2.19 |
27.8M |
| 2024-04-09 |
2.27 |
2.31 |
2.24 |
2.27 |
27.5M |
| 2024-04-08 |
2.40 |
2.43 |
2.28 |
2.29 |
54.5M |
| 2024-04-03 |
2.36 |
2.55 |
2.32 |
2.44 |
76.4M |
| 2024-04-02 |
2.37 |
2.39 |
2.32 |
2.34 |
29.8M |
| 2024-04-01 |
2.35 |
2.40 |
2.33 |
2.36 |
39.0M |
| 2024-03-29 |
2.25 |
2.45 |
2.22 |
2.39 |
51.5M |
| 2024-03-28 |
2.17 |
2.27 |
2.16 |
2.24 |
30.2M |
| 2024-03-27 |
2.27 |
2.28 |
2.16 |
2.17 |
26.8M |
| 2024-03-26 |
2.28 |
2.32 |
2.23 |
2.28 |
30.9M |
| 2024-03-25 |
2.38 |
2.41 |
2.29 |
2.30 |
36.0M |
| 2024-03-22 |
2.46 |
2.47 |
2.39 |
2.40 |
37.7M |
| 2024-03-21 |
2.49 |
2.51 |
2.44 |
2.47 |
32.7M |
| 2024-03-20 |
2.46 |
2.48 |
2.44 |
2.47 |
27.2M |
| 2024-03-19 |
2.48 |
2.51 |
2.45 |
2.46 |
43.1M |
| 2024-03-18 |
2.48 |
2.52 |
2.43 |
2.48 |
52.9M |
| 2024-03-15 |
2.40 |
2.55 |
2.33 |
2.47 |
81.6M |
| 2024-03-14 |
2.36 |
2.45 |
2.31 |
2.41 |
57.3M |
| 2024-03-13 |
2.40 |
2.41 |
2.34 |
2.36 |
27.9M |
| 2024-03-12 |
2.36 |
2.40 |
2.34 |
2.40 |
34.0M |
| 2024-03-11 |
2.33 |
2.36 |
2.29 |
2.35 |
31.8M |
| 2024-03-08 |
2.29 |
2.39 |
2.27 |
2.36 |
34.5M |
| 2024-03-07 |
2.31 |
2.44 |
2.29 |
2.30 |
40.6M |
| 2024-03-06 |
2.26 |
2.34 |
2.24 |
2.30 |
26.8M |
| 2024-03-05 |
2.33 |
2.33 |
2.25 |
2.28 |
26.7M |
| 2024-03-04 |
2.37 |
2.42 |
2.27 |
2.34 |
32.5M |
| 2024-03-01 |
2.31 |
2.40 |
2.31 |
2.37 |
41.7M |
| 2024-02-29 |
2.15 |
2.30 |
2.15 |
2.30 |
37.5M |
| 2024-02-28 |
2.43 |
2.48 |
2.18 |
2.20 |
60.9M |
| 2024-02-27 |
2.32 |
2.42 |
2.30 |
2.42 |
36.7M |
| 2024-02-26 |
2.33 |
2.39 |
2.27 |
2.33 |
42.0M |
| 2024-02-23 |
2.20 |
2.32 |
2.18 |
2.31 |
42.6M |
| 2024-02-22 |
2.15 |
2.23 |
2.15 |
2.21 |
31.3M |
| 2024-02-21 |
2.06 |
2.23 |
2.06 |
2.17 |
39.3M |
| 2024-02-20 |
2.08 |
2.13 |
2.02 |
2.10 |
29.5M |
| 2024-02-19 |
1.94 |
2.10 |
1.94 |
2.08 |
42.4M |
| 2024-02-08 |
1.82 |
1.93 |
1.76 |
1.91 |
43.2M |
| 2024-02-07 |
1.93 |
1.96 |
1.75 |
1.79 |
50.1M |
| 2024-02-06 |
1.80 |
2.00 |
1.76 |
1.94 |
40.6M |
| 2024-02-05 |
2.06 |
2.06 |
1.82 |
1.85 |
46.9M |
| 2024-02-02 |
2.15 |
2.21 |
1.97 |
2.07 |
33.3M |
| 2024-02-01 |
2.14 |
2.21 |
2.11 |
2.14 |
26.2M |
| 2024-01-31 |
2.33 |
2.33 |
2.15 |
2.16 |
32.6M |
| 2024-01-30 |
2.33 |
2.39 |
2.21 |
2.31 |
29.7M |
| 2024-01-29 |
2.55 |
2.55 |
2.41 |
2.43 |
21.8M |
| 2024-01-26 |
2.55 |
2.59 |
2.52 |
2.53 |
21.1M |
| 2024-01-25 |
2.47 |
2.56 |
2.46 |
2.54 |
25.1M |
| 2024-01-24 |
2.46 |
2.48 |
2.37 |
2.47 |
24.4M |
| 2024-01-23 |
2.42 |
2.46 |
2.38 |
2.45 |
19.3M |
| 2024-01-22 |
2.57 |
2.58 |
2.40 |
2.42 |
29.4M |
| 2024-01-19 |
2.58 |
2.61 |
2.55 |
2.56 |
17.8M |
| 2024-01-18 |
2.58 |
2.59 |
2.49 |
2.59 |
32.8M |
| 2024-01-17 |
2.65 |
2.66 |
2.58 |
2.59 |
23.0M |
| 2024-01-16 |
2.71 |
2.73 |
2.63 |
2.66 |
29.1M |
| 2024-01-15 |
2.71 |
2.74 |
2.68 |
2.71 |
16.7M |
| 2024-01-12 |
2.74 |
2.76 |
2.70 |
2.71 |
17.4M |
| 2024-01-11 |
2.69 |
2.77 |
2.68 |
2.75 |
18.8M |
| 2024-01-10 |
2.76 |
2.77 |
2.68 |
2.70 |
29.7M |
| 2024-01-09 |
2.82 |
2.84 |
2.75 |
2.78 |
24.3M |
| 2024-01-08 |
2.82 |
2.85 |
2.80 |
2.80 |
18.1M |
| 2024-01-05 |
2.88 |
2.91 |
2.82 |
2.84 |
23.2M |
| 2024-01-04 |
2.90 |
2.92 |
2.87 |
2.89 |
18.6M |
| 2024-01-03 |
2.94 |
2.96 |
2.85 |
2.91 |
27.0M |
| 2024-01-02 |
2.99 |
3.00 |
2.95 |
2.95 |
19.7M |