| 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 |
4.30 |
4.34 |
4.07 |
4.07 |
35.3M |
| 2024-12-30 |
4.41 |
4.47 |
4.15 |
4.22 |
42.8M |
| 2024-12-27 |
4.43 |
4.57 |
4.36 |
4.46 |
39.3M |
| 2024-12-26 |
4.49 |
4.82 |
4.43 |
4.44 |
51.2M |
| 2024-12-25 |
4.68 |
4.72 |
4.24 |
4.43 |
66.6M |
| 2024-12-24 |
4.93 |
4.98 |
4.58 |
4.69 |
63.8M |
| 2024-12-23 |
5.71 |
5.74 |
4.88 |
4.93 |
83.7M |
| 2024-12-20 |
5.66 |
5.92 |
5.66 |
5.74 |
54.2M |
| 2024-12-19 |
5.67 |
5.91 |
5.50 |
5.75 |
57.9M |
| 2024-12-18 |
5.73 |
6.05 |
5.44 |
5.87 |
71.3M |
| 2024-12-17 |
6.28 |
6.38 |
5.68 |
5.75 |
94.3M |
| 2024-12-16 |
6.59 |
6.75 |
6.20 |
6.47 |
128.0M |
| 2024-12-13 |
5.88 |
6.96 |
5.88 |
6.36 |
181.7M |
| 2024-12-12 |
6.14 |
6.49 |
5.90 |
6.04 |
122.8M |
| 2024-12-11 |
5.52 |
6.25 |
5.52 |
6.14 |
151.6M |
| 2024-12-10 |
6.48 |
6.60 |
5.72 |
5.74 |
177.6M |
| 2024-12-09 |
6.18 |
6.61 |
5.88 |
5.98 |
210.7M |
| 2024-12-06 |
5.02 |
6.06 |
5.00 |
6.06 |
153.5M |
| 2024-12-05 |
4.82 |
5.15 |
4.82 |
5.05 |
52.2M |
| 2024-12-04 |
5.16 |
5.16 |
4.85 |
4.89 |
64.1M |
| 2024-12-03 |
5.25 |
5.30 |
5.09 |
5.20 |
76.0M |
| 2024-12-02 |
4.97 |
5.47 |
4.97 |
5.34 |
102.6M |
| 2024-11-29 |
4.96 |
5.44 |
4.89 |
5.10 |
107.3M |
| 2024-11-28 |
4.87 |
5.75 |
4.84 |
5.05 |
115.4M |
| 2024-11-27 |
4.69 |
4.86 |
4.59 |
4.84 |
60.7M |
| 2024-11-26 |
4.62 |
4.95 |
4.54 |
4.86 |
83.1M |
| 2024-11-25 |
4.51 |
4.69 |
4.28 |
4.69 |
62.7M |
| 2024-11-22 |
4.57 |
4.86 |
4.48 |
4.53 |
71.7M |
| 2024-11-21 |
4.68 |
4.81 |
4.55 |
4.65 |
64.9M |
| 2024-11-20 |
4.41 |
4.91 |
4.36 |
4.75 |
78.7M |
| 2024-11-19 |
4.50 |
4.56 |
4.18 |
4.46 |
75.3M |
| 2024-11-18 |
5.20 |
5.30 |
4.50 |
4.59 |
102.8M |
| 2024-11-15 |
4.55 |
5.24 |
4.55 |
5.08 |
124.9M |
| 2024-11-14 |
4.83 |
4.88 |
4.53 |
4.56 |
57.7M |
| 2024-11-13 |
4.62 |
5.14 |
4.58 |
4.90 |
86.5M |
| 2024-11-12 |
5.01 |
5.06 |
4.63 |
4.68 |
95.6M |
| 2024-11-11 |
5.00 |
5.28 |
4.81 |
5.11 |
116.5M |
| 2024-11-08 |
5.00 |
5.64 |
4.88 |
5.20 |
202.1M |
| 2024-11-07 |
4.08 |
4.79 |
4.08 |
4.79 |
103.0M |
| 2024-11-06 |
3.90 |
4.03 |
3.83 |
3.99 |
55.5M |
| 2024-11-05 |
3.65 |
3.98 |
3.65 |
3.90 |
52.5M |
| 2024-11-04 |
3.51 |
3.76 |
3.51 |
3.68 |
34.9M |
| 2024-11-01 |
4.18 |
4.18 |
3.59 |
3.60 |
78.5M |
| 2024-10-31 |
3.93 |
4.20 |
3.84 |
4.19 |
81.6M |
| 2024-10-30 |
3.88 |
4.08 |
3.71 |
4.00 |
55.0M |
| 2024-10-29 |
4.20 |
4.23 |
3.93 |
3.93 |
68.3M |
| 2024-10-28 |
3.90 |
4.20 |
3.90 |
4.18 |
75.1M |
| 2024-10-25 |
3.84 |
3.96 |
3.75 |
3.90 |
56.1M |
| 2024-10-24 |
3.93 |
3.97 |
3.80 |
3.82 |
62.2M |
| 2024-10-23 |
4.12 |
4.40 |
3.88 |
4.11 |
98.1M |
| 2024-10-22 |
3.96 |
4.20 |
3.93 |
4.00 |
110.0M |
| 2024-10-21 |
3.68 |
3.89 |
3.58 |
3.89 |
92.3M |
| 2024-10-18 |
3.56 |
3.80 |
3.46 |
3.67 |
81.2M |
| 2024-10-17 |
3.65 |
3.93 |
3.56 |
3.71 |
77.7M |
| 2024-10-16 |
3.70 |
3.91 |
3.61 |
3.72 |
71.0M |
| 2024-10-15 |
3.52 |
3.93 |
3.46 |
3.83 |
89.1M |
| 2024-10-14 |
3.46 |
3.61 |
3.31 |
3.57 |
59.7M |
| 2024-10-11 |
3.72 |
3.75 |
3.31 |
3.40 |
69.1M |
| 2024-10-10 |
3.80 |
3.99 |
3.56 |
3.80 |
77.3M |
| 2024-10-09 |
4.34 |
4.37 |
3.62 |
3.68 |
111.7M |
| 2024-10-08 |
4.52 |
4.52 |
4.13 |
4.52 |
122.5M |
| 2024-09-30 |
3.29 |
3.78 |
3.11 |
3.77 |
127.3M |
| 2024-09-27 |
2.84 |
3.32 |
2.80 |
3.15 |
112.0M |
| 2024-09-26 |
2.68 |
2.91 |
2.63 |
2.85 |
96.3M |
| 2024-09-25 |
2.43 |
2.92 |
2.43 |
2.77 |
122.5M |
| 2024-09-24 |
2.30 |
2.45 |
2.28 |
2.43 |
61.6M |
| 2024-09-23 |
2.30 |
2.31 |
2.27 |
2.28 |
22.2M |
| 2024-09-20 |
2.33 |
2.34 |
2.26 |
2.29 |
33.4M |
| 2024-09-19 |
2.32 |
2.38 |
2.22 |
2.33 |
39.0M |
| 2024-09-18 |
2.40 |
2.42 |
2.21 |
2.28 |
64.1M |
| 2024-09-13 |
2.36 |
2.65 |
2.35 |
2.45 |
85.5M |
| 2024-09-12 |
2.34 |
2.45 |
2.30 |
2.41 |
62.1M |
| 2024-09-11 |
2.30 |
2.36 |
2.27 |
2.31 |
29.7M |
| 2024-09-10 |
2.35 |
2.36 |
2.26 |
2.32 |
50.3M |
| 2024-09-09 |
2.25 |
2.45 |
2.25 |
2.38 |
64.5M |
| 2024-09-06 |
2.30 |
2.49 |
2.25 |
2.28 |
70.1M |
| 2024-09-05 |
2.16 |
2.29 |
2.16 |
2.28 |
50.2M |
| 2024-09-04 |
2.18 |
2.23 |
2.14 |
2.16 |
30.8M |
| 2024-09-03 |
2.22 |
2.24 |
2.17 |
2.21 |
33.4M |
| 2024-09-02 |
2.19 |
2.29 |
2.18 |
2.19 |
53.9M |
| 2024-08-30 |
2.00 |
2.34 |
2.00 |
2.26 |
88.7M |
| 2024-08-29 |
1.98 |
2.03 |
1.94 |
2.01 |
23.2M |
| 2024-08-28 |
1.97 |
2.03 |
1.93 |
1.99 |
19.3M |
| 2024-08-27 |
2.03 |
2.07 |
1.96 |
1.96 |
27.1M |
| 2024-08-26 |
2.01 |
2.08 |
1.97 |
2.04 |
29.0M |
| 2024-08-23 |
2.16 |
2.16 |
2.04 |
2.04 |
47.4M |
| 2024-08-22 |
2.13 |
2.25 |
2.06 |
2.21 |
64.1M |
| 2024-08-21 |
2.21 |
2.24 |
2.13 |
2.15 |
52.2M |
| 2024-08-20 |
2.28 |
2.35 |
2.17 |
2.27 |
84.4M |
| 2024-08-19 |
2.19 |
2.60 |
2.13 |
2.40 |
107.8M |
| 2024-08-16 |
2.24 |
2.27 |
2.17 |
2.18 |
52.1M |
| 2024-08-15 |
2.09 |
2.34 |
2.06 |
2.23 |
75.2M |
| 2024-08-14 |
2.05 |
2.16 |
2.01 |
2.13 |
63.6M |
| 2024-08-13 |
1.92 |
2.09 |
1.90 |
2.06 |
54.2M |
| 2024-08-12 |
2.00 |
2.08 |
1.94 |
1.95 |
37.4M |
| 2024-08-09 |
1.99 |
2.03 |
1.92 |
1.99 |
36.5M |
| 2024-08-08 |
1.92 |
1.99 |
1.90 |
1.98 |
29.4M |
| 2024-08-07 |
1.99 |
2.01 |
1.93 |
1.94 |
26.7M |
| 2024-08-06 |
1.95 |
2.01 |
1.94 |
1.99 |
38.7M |
| 2024-08-05 |
1.93 |
2.03 |
1.92 |
1.93 |
46.7M |
| 2024-08-02 |
2.00 |
2.20 |
1.97 |
1.99 |
62.2M |
| 2024-08-01 |
2.04 |
2.06 |
1.99 |
2.00 |
46.2M |
| 2024-07-31 |
1.97 |
2.11 |
1.95 |
2.06 |
57.8M |
| 2024-07-30 |
1.88 |
2.09 |
1.87 |
2.01 |
55.6M |
| 2024-07-29 |
1.85 |
1.92 |
1.83 |
1.90 |
35.2M |
| 2024-07-26 |
1.74 |
1.98 |
1.74 |
1.90 |
48.4M |
| 2024-07-25 |
1.71 |
1.88 |
1.67 |
1.78 |
33.4M |
| 2024-07-24 |
1.76 |
1.80 |
1.71 |
1.72 |
20.8M |
| 2024-07-23 |
1.82 |
1.86 |
1.76 |
1.77 |
28.5M |
| 2024-07-22 |
1.73 |
1.81 |
1.72 |
1.79 |
31.4M |
| 2024-07-19 |
1.71 |
1.77 |
1.71 |
1.72 |
18.7M |
| 2024-07-18 |
1.70 |
1.75 |
1.66 |
1.73 |
25.8M |
| 2024-07-17 |
1.82 |
1.83 |
1.73 |
1.74 |
26.5M |
| 2024-07-16 |
1.83 |
1.85 |
1.77 |
1.81 |
27.7M |
| 2024-07-15 |
1.85 |
1.94 |
1.82 |
1.85 |
35.9M |
| 2024-07-12 |
1.91 |
2.08 |
1.91 |
1.91 |
56.0M |
| 2024-07-11 |
1.99 |
1.99 |
1.90 |
1.94 |
58.3M |
| 2024-07-10 |
1.89 |
2.03 |
1.82 |
1.96 |
76.3M |
| 2024-07-09 |
1.86 |
1.92 |
1.83 |
1.92 |
62.5M |
| 2024-07-08 |
1.99 |
2.05 |
1.89 |
1.97 |
87.3M |
| 2024-07-05 |
1.71 |
2.05 |
1.68 |
2.05 |
59.6M |
| 2024-07-04 |
1.81 |
1.83 |
1.70 |
1.71 |
29.8M |
| 2024-07-03 |
1.81 |
1.94 |
1.77 |
1.86 |
40.8M |
| 2024-07-02 |
1.67 |
1.83 |
1.67 |
1.80 |
32.7M |
| 2024-07-01 |
1.65 |
1.70 |
1.63 |
1.68 |
17.1M |
| 2024-06-28 |
1.70 |
1.74 |
1.66 |
1.67 |
18.2M |
| 2024-06-27 |
1.70 |
1.78 |
1.68 |
1.72 |
23.4M |
| 2024-06-26 |
1.64 |
1.71 |
1.60 |
1.71 |
26.2M |
| 2024-06-25 |
1.63 |
1.67 |
1.62 |
1.64 |
12.8M |
| 2024-06-24 |
1.69 |
1.69 |
1.62 |
1.64 |
19.0M |
| 2024-06-21 |
1.75 |
1.76 |
1.69 |
1.70 |
14.2M |
| 2024-06-20 |
1.83 |
1.85 |
1.74 |
1.74 |
19.5M |
| 2024-06-19 |
1.87 |
1.91 |
1.84 |
1.84 |
21.4M |
| 2024-06-18 |
1.79 |
1.89 |
1.78 |
1.87 |
20.3M |
| 2024-06-17 |
1.81 |
1.83 |
1.77 |
1.79 |
14.6M |
| 2024-06-14 |
1.85 |
1.88 |
1.81 |
1.83 |
16.3M |
| 2024-06-13 |
1.93 |
1.96 |
1.83 |
1.85 |
24.9M |
| 2024-06-12 |
1.82 |
1.94 |
1.82 |
1.92 |
36.5M |
| 2024-06-11 |
1.75 |
1.81 |
1.70 |
1.79 |
28.0M |
| 2024-06-07 |
1.67 |
1.88 |
1.67 |
1.80 |
38.3M |
| 2024-06-06 |
1.80 |
1.80 |
1.61 |
1.64 |
37.6M |
| 2024-06-05 |
1.86 |
1.88 |
1.77 |
1.80 |
32.5M |
| 2024-06-04 |
1.97 |
1.97 |
1.85 |
1.89 |
27.2M |
| 2024-06-03 |
2.06 |
2.10 |
1.94 |
1.98 |
34.9M |
| 2024-05-31 |
2.10 |
2.12 |
2.03 |
2.04 |
21.6M |
| 2024-05-30 |
2.11 |
2.13 |
2.06 |
2.09 |
16.1M |
| 2024-05-29 |
2.08 |
2.15 |
2.06 |
2.14 |
19.0M |
| 2024-05-28 |
2.15 |
2.15 |
2.07 |
2.08 |
14.3M |
| 2024-05-27 |
2.16 |
2.19 |
2.08 |
2.15 |
20.3M |
| 2024-05-24 |
2.19 |
2.22 |
2.14 |
2.14 |
19.0M |
| 2024-05-23 |
2.24 |
2.25 |
2.15 |
2.17 |
29.4M |
| 2024-05-22 |
2.24 |
2.30 |
2.19 |
2.26 |
35.1M |
| 2024-05-21 |
2.24 |
2.32 |
2.21 |
2.22 |
50.8M |
| 2024-05-20 |
2.22 |
2.39 |
2.21 |
2.30 |
94.9M |
| 2024-05-17 |
2.65 |
2.68 |
2.58 |
2.66 |
28.3M |
| 2024-05-16 |
2.53 |
2.75 |
2.51 |
2.65 |
44.0M |
| 2024-05-15 |
2.51 |
2.63 |
2.47 |
2.53 |
27.6M |
| 2024-05-14 |
2.47 |
2.54 |
2.44 |
2.53 |
26.0M |
| 2024-05-13 |
2.55 |
2.56 |
2.42 |
2.43 |
30.6M |
| 2024-05-10 |
2.67 |
2.74 |
2.61 |
2.62 |
26.6M |
| 2024-05-09 |
2.60 |
2.68 |
2.59 |
2.65 |
20.6M |
| 2024-05-08 |
2.67 |
2.69 |
2.60 |
2.61 |
22.3M |
| 2024-05-07 |
2.69 |
2.77 |
2.64 |
2.68 |
26.9M |
| 2024-05-06 |
2.65 |
2.80 |
2.65 |
2.70 |
29.5M |
| 2024-04-30 |
2.71 |
2.77 |
2.58 |
2.64 |
35.7M |
| 2024-04-29 |
2.54 |
2.73 |
2.54 |
2.71 |
41.8M |
| 2024-04-26 |
2.48 |
2.57 |
2.42 |
2.54 |
38.9M |
| 2024-04-25 |
2.47 |
2.47 |
2.38 |
2.42 |
28.0M |
| 2024-04-24 |
2.34 |
2.48 |
2.33 |
2.46 |
35.7M |
| 2024-04-23 |
2.23 |
2.39 |
2.23 |
2.34 |
34.4M |
| 2024-04-22 |
2.30 |
2.31 |
2.20 |
2.23 |
29.1M |
| 2024-04-19 |
2.32 |
2.37 |
2.29 |
2.33 |
35.4M |
| 2024-04-18 |
2.48 |
2.52 |
2.28 |
2.34 |
70.6M |
| 2024-04-17 |
2.10 |
2.48 |
2.10 |
2.48 |
80.7M |
| 2024-04-16 |
2.40 |
2.40 |
2.06 |
2.07 |
41.8M |
| 2024-04-15 |
2.60 |
2.63 |
2.36 |
2.40 |
40.1M |
| 2024-04-12 |
2.71 |
2.73 |
2.60 |
2.63 |
26.5M |
| 2024-04-11 |
2.66 |
2.77 |
2.63 |
2.72 |
30.3M |
| 2024-04-10 |
2.81 |
2.83 |
2.66 |
2.71 |
41.6M |
| 2024-04-09 |
2.81 |
2.89 |
2.78 |
2.84 |
29.3M |
| 2024-04-08 |
2.99 |
3.00 |
2.75 |
2.82 |
47.0M |
| 2024-04-03 |
3.25 |
3.27 |
2.99 |
3.00 |
68.5M |
| 2024-04-02 |
3.36 |
3.36 |
3.17 |
3.28 |
64.1M |
| 2024-04-01 |
3.29 |
3.44 |
3.26 |
3.37 |
65.8M |
| 2024-03-29 |
3.45 |
3.46 |
3.25 |
3.33 |
93.7M |
| 2024-03-28 |
3.32 |
3.56 |
3.22 |
3.51 |
120.4M |
| 2024-03-27 |
3.55 |
3.83 |
3.45 |
3.48 |
165.8M |
| 2024-03-26 |
3.16 |
3.79 |
3.14 |
3.79 |
173.8M |
| 2024-03-25 |
3.27 |
3.35 |
3.15 |
3.16 |
64.5M |
| 2024-03-22 |
3.21 |
3.35 |
3.13 |
3.25 |
70.6M |
| 2024-03-21 |
3.18 |
3.35 |
3.18 |
3.25 |
63.6M |
| 2024-03-20 |
3.00 |
3.17 |
3.00 |
3.17 |
46.4M |
| 2024-03-19 |
3.02 |
3.13 |
3.02 |
3.03 |
40.3M |
| 2024-03-18 |
2.92 |
3.02 |
2.91 |
3.02 |
35.6M |
| 2024-03-15 |
2.88 |
2.92 |
2.83 |
2.91 |
24.8M |
| 2024-03-14 |
2.93 |
2.97 |
2.80 |
2.90 |
34.7M |
| 2024-03-13 |
2.94 |
3.03 |
2.90 |
2.98 |
47.2M |
| 2024-03-12 |
2.83 |
2.93 |
2.81 |
2.93 |
39.6M |
| 2024-03-11 |
2.78 |
2.83 |
2.74 |
2.83 |
25.4M |
| 2024-03-08 |
2.72 |
2.79 |
2.68 |
2.78 |
27.8M |
| 2024-03-07 |
2.74 |
2.80 |
2.70 |
2.72 |
28.5M |
| 2024-03-06 |
2.70 |
2.78 |
2.69 |
2.74 |
24.8M |
| 2024-03-05 |
2.81 |
2.81 |
2.69 |
2.72 |
32.6M |
| 2024-03-04 |
2.84 |
2.88 |
2.71 |
2.83 |
37.4M |
| 2024-03-01 |
2.90 |
2.95 |
2.81 |
2.87 |
49.0M |
| 2024-02-29 |
2.68 |
2.93 |
2.62 |
2.92 |
62.3M |
| 2024-02-28 |
3.29 |
3.29 |
2.69 |
2.72 |
98.1M |
| 2024-02-27 |
2.90 |
3.04 |
2.86 |
3.04 |
47.4M |
| 2024-02-26 |
2.87 |
2.98 |
2.78 |
2.92 |
64.9M |
| 2024-02-23 |
2.70 |
2.90 |
2.64 |
2.89 |
71.8M |
| 2024-02-22 |
2.54 |
2.77 |
2.51 |
2.71 |
64.9M |
| 2024-02-21 |
2.38 |
2.76 |
2.30 |
2.59 |
75.7M |
| 2024-02-20 |
2.32 |
2.45 |
2.24 |
2.42 |
56.1M |
| 2024-02-19 |
2.05 |
2.43 |
2.05 |
2.37 |
75.7M |
| 2024-02-08 |
1.93 |
2.06 |
1.67 |
2.05 |
72.6M |
| 2024-02-07 |
2.17 |
2.19 |
1.84 |
1.92 |
73.4M |
| 2024-02-06 |
2.31 |
2.36 |
2.00 |
2.19 |
52.4M |
| 2024-02-05 |
2.77 |
2.77 |
2.23 |
2.33 |
55.7M |
| 2024-02-02 |
2.96 |
3.08 |
2.67 |
2.77 |
37.9M |
| 2024-02-01 |
3.06 |
3.07 |
2.87 |
2.96 |
23.9M |
| 2024-01-31 |
3.28 |
3.37 |
3.05 |
3.08 |
22.7M |
| 2024-01-30 |
3.39 |
3.41 |
3.24 |
3.27 |
17.7M |
| 2024-01-29 |
3.55 |
3.59 |
3.37 |
3.39 |
19.8M |
| 2024-01-26 |
3.58 |
3.66 |
3.53 |
3.58 |
23.2M |
| 2024-01-25 |
3.41 |
3.55 |
3.36 |
3.54 |
20.6M |
| 2024-01-24 |
3.37 |
3.45 |
3.29 |
3.42 |
22.4M |
| 2024-01-23 |
3.42 |
3.45 |
3.32 |
3.36 |
21.8M |
| 2024-01-22 |
3.63 |
3.67 |
3.36 |
3.40 |
26.9M |
| 2024-01-19 |
3.70 |
3.78 |
3.64 |
3.67 |
17.4M |
| 2024-01-18 |
3.68 |
3.73 |
3.59 |
3.69 |
18.2M |
| 2024-01-17 |
3.76 |
3.81 |
3.69 |
3.70 |
13.5M |
| 2024-01-16 |
3.82 |
3.86 |
3.70 |
3.78 |
19.5M |
| 2024-01-15 |
3.82 |
3.88 |
3.77 |
3.83 |
16.6M |
| 2024-01-12 |
3.88 |
3.92 |
3.79 |
3.80 |
15.6M |
| 2024-01-11 |
3.78 |
3.90 |
3.76 |
3.89 |
19.3M |
| 2024-01-10 |
3.84 |
3.85 |
3.75 |
3.78 |
16.8M |
| 2024-01-09 |
3.83 |
3.93 |
3.80 |
3.85 |
19.6M |
| 2024-01-08 |
3.86 |
3.90 |
3.81 |
3.81 |
15.9M |
| 2024-01-05 |
3.94 |
3.94 |
3.82 |
3.85 |
17.0M |
| 2024-01-04 |
3.93 |
3.96 |
3.86 |
3.94 |
18.0M |
| 2024-01-03 |
3.89 |
3.98 |
3.85 |
3.93 |
27.4M |
| 2024-01-02 |
3.96 |
4.03 |
3.90 |
3.91 |
24.8M |