| 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 |
| 2025-09-29 |
3.02 |
3.09 |
2.97 |
3.09 |
20.8M |
| 2025-09-26 |
3.00 |
3.11 |
2.95 |
3.02 |
25.8M |
| 2025-09-25 |
3.04 |
3.04 |
2.98 |
3.00 |
21.3M |
| 2025-09-24 |
2.99 |
3.09 |
2.92 |
3.03 |
28.6M |
| 2025-09-23 |
3.10 |
3.11 |
2.91 |
2.97 |
39.1M |
| 2025-09-22 |
3.16 |
3.16 |
3.09 |
3.11 |
24.7M |
| 2025-09-19 |
3.30 |
3.32 |
3.11 |
3.15 |
50.5M |
| 2025-09-18 |
3.39 |
3.43 |
3.23 |
3.26 |
35.6M |
| 2025-09-17 |
3.46 |
3.46 |
3.37 |
3.40 |
23.1M |
| 2025-09-16 |
3.45 |
3.49 |
3.42 |
3.44 |
31.4M |
| 2025-09-15 |
3.40 |
3.43 |
3.33 |
3.43 |
27.4M |
| 2025-09-12 |
3.43 |
3.45 |
3.40 |
3.41 |
30.3M |
| 2025-09-11 |
3.42 |
3.43 |
3.34 |
3.40 |
29.3M |
| 2025-09-10 |
3.29 |
3.43 |
3.28 |
3.42 |
53.7M |
| 2025-09-09 |
3.26 |
3.38 |
3.25 |
3.32 |
33.2M |
| 2025-09-08 |
3.20 |
3.27 |
3.17 |
3.27 |
22.1M |
| 2025-09-05 |
3.17 |
3.20 |
3.11 |
3.19 |
22.7M |
| 2025-09-04 |
3.15 |
3.21 |
3.12 |
3.16 |
25.2M |
| 2025-09-03 |
3.18 |
3.20 |
3.13 |
3.14 |
18.0M |
| 2025-09-02 |
3.17 |
3.20 |
3.13 |
3.18 |
27.4M |
| 2025-09-01 |
3.11 |
3.19 |
3.08 |
3.16 |
25.7M |
| 2025-08-29 |
3.24 |
3.25 |
3.10 |
3.11 |
33.5M |
| 2025-08-28 |
3.23 |
3.29 |
3.13 |
3.27 |
37.1M |
| 2025-08-27 |
3.36 |
3.37 |
3.24 |
3.25 |
28.0M |
| 2025-08-26 |
3.32 |
3.37 |
3.27 |
3.36 |
32.2M |
| 2025-08-25 |
3.30 |
3.36 |
3.25 |
3.32 |
32.2M |
| 2025-08-22 |
3.36 |
3.36 |
3.25 |
3.29 |
31.9M |
| 2025-08-21 |
3.34 |
3.38 |
3.30 |
3.37 |
26.9M |
| 2025-08-20 |
3.33 |
3.38 |
3.28 |
3.34 |
30.7M |
| 2025-08-19 |
3.25 |
3.43 |
3.23 |
3.33 |
51.1M |
| 2025-08-18 |
3.22 |
3.28 |
3.20 |
3.24 |
27.9M |
| 2025-08-15 |
3.20 |
3.25 |
3.18 |
3.22 |
24.0M |
| 2025-08-14 |
3.33 |
3.34 |
3.18 |
3.19 |
33.3M |
| 2025-08-13 |
3.27 |
3.33 |
3.22 |
3.33 |
37.8M |
| 2025-08-12 |
3.28 |
3.32 |
3.25 |
3.27 |
24.6M |
| 2025-08-11 |
3.27 |
3.30 |
3.24 |
3.28 |
26.6M |
| 2025-08-08 |
3.22 |
3.30 |
3.20 |
3.28 |
35.0M |
| 2025-08-07 |
3.15 |
3.35 |
3.13 |
3.25 |
60.8M |
| 2025-08-06 |
3.16 |
3.17 |
3.12 |
3.14 |
14.1M |
| 2025-08-05 |
3.15 |
3.18 |
3.13 |
3.17 |
12.4M |
| 2025-08-04 |
3.12 |
3.16 |
3.07 |
3.15 |
12.1M |
| 2025-08-01 |
3.08 |
3.14 |
3.08 |
3.13 |
12.6M |
| 2025-07-31 |
3.14 |
3.18 |
3.08 |
3.09 |
17.2M |
| 2025-07-30 |
3.15 |
3.15 |
3.10 |
3.13 |
14.7M |
| 2025-07-29 |
3.19 |
3.20 |
3.10 |
3.15 |
23.7M |
| 2025-07-28 |
3.22 |
3.22 |
3.17 |
3.19 |
17.4M |
| 2025-07-25 |
3.21 |
3.29 |
3.17 |
3.22 |
33.2M |
| 2025-07-24 |
3.15 |
3.21 |
3.15 |
3.21 |
20.0M |
| 2025-07-23 |
3.19 |
3.19 |
3.14 |
3.15 |
15.3M |
| 2025-07-22 |
3.21 |
3.22 |
3.15 |
3.19 |
19.7M |
| 2025-07-21 |
3.16 |
3.23 |
3.15 |
3.22 |
21.6M |
| 2025-07-18 |
3.20 |
3.20 |
3.14 |
3.16 |
15.7M |
| 2025-07-17 |
3.22 |
3.24 |
3.16 |
3.18 |
20.8M |
| 2025-07-16 |
3.20 |
3.23 |
3.15 |
3.22 |
23.9M |
| 2025-07-15 |
3.25 |
3.27 |
3.10 |
3.17 |
40.7M |
| 2025-07-14 |
3.28 |
3.34 |
3.24 |
3.28 |
43.0M |
| 2025-07-11 |
3.34 |
3.49 |
3.28 |
3.32 |
79.8M |
| 2025-07-10 |
3.29 |
3.33 |
3.26 |
3.33 |
44.8M |
| 2025-07-09 |
3.25 |
3.35 |
3.24 |
3.30 |
69.8M |
| 2025-07-08 |
3.35 |
3.36 |
3.22 |
3.30 |
100.7M |
| 2025-07-07 |
3.04 |
3.36 |
3.02 |
3.36 |
40.1M |
| 2025-07-04 |
3.08 |
3.11 |
3.03 |
3.05 |
15.8M |
| 2025-07-03 |
3.07 |
3.13 |
3.06 |
3.08 |
16.4M |
| 2025-07-02 |
3.05 |
3.07 |
3.01 |
3.06 |
15.3M |
| 2025-07-01 |
3.06 |
3.06 |
3.02 |
3.04 |
9.9M |
| 2025-06-30 |
3.05 |
3.07 |
3.03 |
3.06 |
12.8M |
| 2025-06-27 |
3.00 |
3.05 |
2.98 |
3.02 |
13.8M |
| 2025-06-26 |
3.00 |
3.04 |
2.98 |
2.99 |
15.6M |
| 2025-06-25 |
3.00 |
3.03 |
2.95 |
3.00 |
14.7M |
| 2025-06-24 |
2.95 |
3.01 |
2.94 |
2.99 |
12.5M |
| 2025-06-23 |
2.87 |
2.96 |
2.86 |
2.95 |
13.9M |
| 2025-06-20 |
2.97 |
2.97 |
2.90 |
2.91 |
17.3M |
| 2025-06-19 |
3.02 |
3.03 |
2.94 |
2.96 |
17.2M |
| 2025-06-18 |
3.07 |
3.07 |
3.01 |
3.02 |
12.5M |
| 2025-06-17 |
3.07 |
3.14 |
3.05 |
3.08 |
16.5M |
| 2025-06-16 |
3.01 |
3.10 |
3.01 |
3.06 |
15.5M |
| 2025-06-13 |
3.14 |
3.14 |
3.03 |
3.04 |
19.1M |
| 2025-06-12 |
3.17 |
3.17 |
3.09 |
3.13 |
18.1M |
| 2025-06-11 |
3.19 |
3.21 |
3.15 |
3.16 |
16.0M |
| 2025-06-10 |
3.24 |
3.25 |
3.12 |
3.19 |
22.2M |
| 2025-06-09 |
3.20 |
3.23 |
3.17 |
3.23 |
17.2M |
| 2025-06-06 |
3.18 |
3.20 |
3.14 |
3.19 |
17.8M |
| 2025-06-05 |
3.22 |
3.24 |
3.13 |
3.17 |
20.8M |
| 2025-06-04 |
3.10 |
3.20 |
3.08 |
3.19 |
27.6M |
| 2025-06-03 |
3.07 |
3.12 |
3.06 |
3.08 |
17.7M |
| 2025-05-30 |
3.15 |
3.15 |
3.03 |
3.07 |
22.3M |
| 2025-05-29 |
3.11 |
3.15 |
3.09 |
3.14 |
29.8M |
| 2025-05-28 |
3.12 |
3.20 |
3.07 |
3.12 |
33.2M |
| 2025-05-27 |
3.07 |
3.19 |
3.03 |
3.14 |
44.9M |
| 2025-05-26 |
3.05 |
3.09 |
2.99 |
3.08 |
37.4M |
| 2025-05-23 |
3.08 |
3.12 |
3.00 |
3.00 |
51.4M |
| 2025-05-22 |
3.15 |
3.36 |
3.02 |
3.04 |
81.9M |
| 2025-05-21 |
3.45 |
3.62 |
3.17 |
3.20 |
146.0M |
| 2025-05-20 |
2.98 |
3.29 |
2.95 |
3.29 |
34.0M |
| 2025-05-19 |
2.93 |
3.01 |
2.89 |
2.99 |
44.4M |
| 2025-05-16 |
2.82 |
2.86 |
2.79 |
2.84 |
15.5M |
| 2025-05-15 |
2.83 |
2.83 |
2.78 |
2.81 |
11.5M |
| 2025-05-14 |
2.77 |
2.84 |
2.74 |
2.81 |
16.1M |
| 2025-05-13 |
2.79 |
2.83 |
2.75 |
2.76 |
13.6M |
| 2025-05-12 |
2.76 |
2.79 |
2.71 |
2.77 |
15.1M |
| 2025-05-09 |
2.79 |
2.81 |
2.73 |
2.76 |
16.0M |
| 2025-05-08 |
2.71 |
2.88 |
2.67 |
2.79 |
29.2M |
| 2025-05-07 |
2.69 |
2.77 |
2.67 |
2.72 |
23.1M |
| 2025-05-06 |
2.54 |
2.70 |
2.54 |
2.68 |
36.5M |
| 2025-04-30 |
2.56 |
2.66 |
2.53 |
2.54 |
38.2M |
| 2025-04-29 |
2.37 |
2.45 |
2.34 |
2.42 |
14.6M |
| 2025-04-28 |
2.47 |
2.47 |
2.37 |
2.38 |
16.0M |
| 2025-04-25 |
2.49 |
2.53 |
2.45 |
2.47 |
15.2M |
| 2025-04-24 |
2.56 |
2.57 |
2.49 |
2.51 |
16.8M |
| 2025-04-23 |
2.64 |
2.65 |
2.56 |
2.57 |
14.9M |
| 2025-04-22 |
2.55 |
2.68 |
2.54 |
2.63 |
19.0M |
| 2025-04-21 |
2.54 |
2.58 |
2.49 |
2.57 |
11.0M |
| 2025-04-18 |
2.55 |
2.56 |
2.48 |
2.52 |
12.3M |
| 2025-04-17 |
2.52 |
2.64 |
2.51 |
2.55 |
15.1M |
| 2025-04-16 |
2.56 |
2.58 |
2.47 |
2.52 |
12.6M |
| 2025-04-15 |
2.64 |
2.64 |
2.56 |
2.57 |
11.0M |
| 2025-04-14 |
2.59 |
2.64 |
2.57 |
2.63 |
14.7M |
| 2025-04-11 |
2.57 |
2.59 |
2.53 |
2.56 |
14.5M |
| 2025-04-10 |
2.50 |
2.59 |
2.48 |
2.57 |
17.9M |
| 2025-04-09 |
2.36 |
2.50 |
2.20 |
2.47 |
25.2M |
| 2025-04-08 |
2.30 |
2.43 |
2.30 |
2.40 |
24.4M |
| 2025-04-07 |
2.61 |
2.61 |
2.44 |
2.44 |
19.4M |
| 2025-04-03 |
2.67 |
2.73 |
2.65 |
2.71 |
10.3M |
| 2025-04-02 |
2.73 |
2.73 |
2.68 |
2.69 |
10.2M |
| 2025-04-01 |
2.72 |
2.77 |
2.71 |
2.73 |
12.4M |
| 2025-03-31 |
2.72 |
2.72 |
2.65 |
2.71 |
16.4M |
| 2025-03-28 |
2.78 |
2.80 |
2.72 |
2.73 |
12.9M |
| 2025-03-27 |
2.80 |
2.82 |
2.74 |
2.78 |
13.4M |
| 2025-03-26 |
2.81 |
2.85 |
2.80 |
2.83 |
12.5M |
| 2025-03-25 |
2.79 |
2.81 |
2.74 |
2.81 |
15.8M |
| 2025-03-24 |
2.87 |
2.89 |
2.75 |
2.79 |
25.6M |
| 2025-03-21 |
2.96 |
2.96 |
2.85 |
2.87 |
29.2M |
| 2025-03-20 |
2.96 |
2.99 |
2.94 |
2.95 |
18.7M |
| 2025-03-19 |
2.98 |
3.01 |
2.94 |
2.95 |
20.3M |
| 2025-03-18 |
3.01 |
3.05 |
2.96 |
2.98 |
19.9M |
| 2025-03-17 |
3.02 |
3.13 |
3.01 |
3.01 |
27.7M |
| 2025-03-14 |
2.96 |
3.02 |
2.93 |
3.01 |
29.5M |
| 2025-03-13 |
3.07 |
3.08 |
2.94 |
2.99 |
28.6M |
| 2025-03-12 |
3.05 |
3.13 |
3.03 |
3.06 |
21.7M |
| 2025-03-11 |
3.02 |
3.07 |
3.01 |
3.05 |
20.0M |
| 2025-03-10 |
3.03 |
3.10 |
3.01 |
3.06 |
22.8M |
| 2025-03-07 |
3.11 |
3.11 |
3.02 |
3.04 |
26.4M |
| 2025-03-06 |
3.08 |
3.14 |
3.04 |
3.12 |
32.2M |
| 2025-03-05 |
3.19 |
3.19 |
3.03 |
3.09 |
35.5M |
| 2025-03-04 |
3.14 |
3.20 |
3.09 |
3.20 |
29.9M |
| 2025-03-03 |
3.15 |
3.22 |
3.13 |
3.14 |
29.1M |
| 2025-02-28 |
3.34 |
3.34 |
3.15 |
3.16 |
45.1M |
| 2025-02-27 |
3.28 |
3.42 |
3.23 |
3.33 |
67.9M |
| 2025-02-26 |
3.18 |
3.34 |
3.18 |
3.26 |
52.4M |
| 2025-02-25 |
3.18 |
3.32 |
3.14 |
3.19 |
53.9M |
| 2025-02-24 |
3.25 |
3.27 |
3.18 |
3.20 |
47.8M |
| 2025-02-21 |
3.32 |
3.43 |
3.23 |
3.26 |
90.2M |
| 2025-02-20 |
3.01 |
3.30 |
2.95 |
3.30 |
53.1M |
| 2025-02-19 |
2.98 |
3.01 |
2.96 |
3.00 |
28.7M |
| 2025-02-18 |
3.12 |
3.15 |
2.94 |
2.96 |
49.4M |
| 2025-02-17 |
3.04 |
3.17 |
3.02 |
3.14 |
53.8M |
| 2025-02-14 |
3.13 |
3.13 |
3.04 |
3.04 |
39.1M |
| 2025-02-13 |
3.11 |
3.20 |
3.09 |
3.13 |
59.1M |
| 2025-02-12 |
3.10 |
3.11 |
3.04 |
3.11 |
48.8M |
| 2025-02-11 |
3.22 |
3.25 |
3.10 |
3.13 |
62.6M |
| 2025-02-10 |
3.02 |
3.23 |
3.02 |
3.17 |
81.1M |
| 2025-02-07 |
3.02 |
3.32 |
2.94 |
3.08 |
105.3M |
| 2025-02-06 |
3.19 |
3.19 |
2.90 |
3.02 |
106.0M |
| 2025-02-05 |
2.87 |
3.10 |
2.83 |
3.10 |
76.6M |
| 2025-01-27 |
2.74 |
2.82 |
2.68 |
2.82 |
63.1M |
| 2025-01-24 |
2.60 |
2.61 |
2.51 |
2.56 |
33.7M |
| 2025-01-23 |
2.62 |
2.77 |
2.60 |
2.60 |
45.4M |
| 2025-01-22 |
2.70 |
2.70 |
2.58 |
2.60 |
34.2M |
| 2025-01-21 |
2.84 |
2.84 |
2.66 |
2.70 |
53.6M |
| 2025-01-20 |
2.88 |
2.90 |
2.78 |
2.82 |
52.6M |
| 2025-01-17 |
2.96 |
3.01 |
2.82 |
2.83 |
94.2M |
| 2025-01-16 |
2.73 |
2.95 |
2.70 |
2.95 |
119.2M |
| 2025-01-15 |
2.81 |
2.84 |
2.64 |
2.68 |
54.2M |
| 2025-01-14 |
2.71 |
2.78 |
2.66 |
2.77 |
69.1M |
| 2025-01-13 |
2.45 |
2.71 |
2.45 |
2.63 |
75.9M |
| 2025-01-10 |
3.05 |
3.14 |
2.71 |
2.71 |
120.9M |
| 2025-01-09 |
2.94 |
3.01 |
2.88 |
3.01 |
34.2M |
| 2025-01-08 |
2.52 |
2.74 |
2.50 |
2.74 |
87.4M |
| 2025-01-07 |
2.46 |
2.58 |
2.33 |
2.49 |
123.8M |
| 2025-01-06 |
2.56 |
2.76 |
2.56 |
2.59 |
146.5M |
| 2025-01-03 |
2.84 |
2.84 |
2.84 |
2.84 |
3.8M |
| 2025-01-02 |
3.15 |
3.15 |
3.15 |
3.15 |
4.2M |