| 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 |
3.24 |
3.30 |
3.08 |
3.09 |
708.9M |
| 2024-12-30 |
3.33 |
3.36 |
3.23 |
3.24 |
513.3M |
| 2024-12-27 |
3.37 |
3.47 |
3.33 |
3.37 |
521.0M |
| 2024-12-26 |
3.37 |
3.49 |
3.34 |
3.37 |
545.1M |
| 2024-12-25 |
3.53 |
3.55 |
3.27 |
3.35 |
799.0M |
| 2024-12-24 |
3.66 |
3.73 |
3.45 |
3.50 |
986.0M |
| 2024-12-23 |
4.15 |
4.15 |
3.79 |
3.79 |
1,080.1M |
| 2024-12-20 |
3.83 |
4.27 |
3.80 |
4.21 |
1,494.6M |
| 2024-12-19 |
3.75 |
3.99 |
3.65 |
3.89 |
806.2M |
| 2024-12-18 |
3.69 |
3.90 |
3.66 |
3.83 |
804.6M |
| 2024-12-17 |
3.98 |
4.00 |
3.62 |
3.70 |
849.7M |
| 2024-12-16 |
4.14 |
4.16 |
3.91 |
3.95 |
890.2M |
| 2024-12-13 |
4.16 |
4.25 |
4.08 |
4.11 |
1,042.3M |
| 2024-12-12 |
4.15 |
4.32 |
4.07 |
4.26 |
1,524.7M |
| 2024-12-11 |
4.44 |
4.49 |
4.15 |
4.15 |
1,921.6M |
| 2024-12-10 |
4.90 |
5.10 |
4.61 |
4.61 |
2,374.1M |
| 2024-12-09 |
5.65 |
5.90 |
5.12 |
5.12 |
2,076.3M |
| 2024-12-06 |
5.86 |
5.91 |
5.52 |
5.69 |
2,648.4M |
| 2024-12-05 |
4.80 |
5.37 |
4.68 |
5.37 |
1,492.4M |
| 2024-12-04 |
4.67 |
4.88 |
4.20 |
4.88 |
2,985.4M |
| 2024-12-03 |
4.44 |
4.44 |
4.29 |
4.44 |
1,448.1M |
| 2024-12-02 |
4.04 |
4.04 |
4.04 |
4.04 |
29.5M |
| 2024-11-29 |
3.67 |
3.67 |
3.67 |
3.67 |
183.4M |
| 2024-11-28 |
3.29 |
3.34 |
3.15 |
3.34 |
1,760.8M |
| 2024-11-27 |
2.80 |
3.04 |
2.70 |
3.04 |
1,475.6M |
| 2024-11-26 |
3.27 |
3.28 |
2.75 |
2.76 |
1,631.9M |
| 2024-11-25 |
2.77 |
2.98 |
2.65 |
2.98 |
1,127.7M |
| 2024-11-22 |
2.44 |
2.72 |
2.41 |
2.71 |
1,407.7M |
| 2024-11-21 |
2.53 |
2.77 |
2.45 |
2.47 |
1,215.7M |
| 2024-11-20 |
2.26 |
2.52 |
2.22 |
2.52 |
671.0M |
| 2024-11-19 |
2.13 |
2.38 |
2.12 |
2.29 |
622.5M |
| 2024-11-18 |
2.35 |
2.39 |
2.15 |
2.20 |
831.0M |
| 2024-11-15 |
2.04 |
2.28 |
2.03 |
2.28 |
732.5M |
| 2024-11-14 |
2.13 |
2.22 |
2.06 |
2.07 |
337.9M |
| 2024-11-13 |
2.06 |
2.11 |
2.04 |
2.08 |
171.1M |
| 2024-11-12 |
2.20 |
2.21 |
2.06 |
2.07 |
311.0M |
| 2024-11-11 |
2.08 |
2.22 |
2.06 |
2.20 |
333.3M |
| 2024-11-08 |
2.14 |
2.16 |
2.08 |
2.09 |
315.6M |
| 2024-11-07 |
2.02 |
2.16 |
1.99 |
2.12 |
409.2M |
| 2024-11-06 |
1.97 |
2.05 |
1.92 |
2.02 |
385.9M |
| 2024-11-05 |
1.85 |
2.02 |
1.84 |
1.98 |
333.8M |
| 2024-11-04 |
1.85 |
1.87 |
1.83 |
1.86 |
117.7M |
| 2024-11-01 |
1.92 |
1.94 |
1.83 |
1.84 |
225.3M |
| 2024-10-31 |
1.97 |
1.97 |
1.91 |
1.93 |
257.0M |
| 2024-10-30 |
1.85 |
1.94 |
1.84 |
1.93 |
212.5M |
| 2024-10-29 |
1.95 |
1.97 |
1.85 |
1.85 |
203.2M |
| 2024-10-28 |
1.82 |
1.94 |
1.80 |
1.93 |
269.9M |
| 2024-10-25 |
1.82 |
1.84 |
1.79 |
1.82 |
167.6M |
| 2024-10-24 |
1.77 |
1.85 |
1.74 |
1.82 |
197.8M |
| 2024-10-23 |
1.77 |
1.84 |
1.74 |
1.78 |
189.5M |
| 2024-10-22 |
1.72 |
1.78 |
1.71 |
1.76 |
153.4M |
| 2024-10-21 |
1.71 |
1.74 |
1.70 |
1.72 |
134.4M |
| 2024-10-18 |
1.64 |
1.72 |
1.62 |
1.69 |
141.3M |
| 2024-10-17 |
1.68 |
1.70 |
1.64 |
1.64 |
99.1M |
| 2024-10-16 |
1.66 |
1.70 |
1.65 |
1.68 |
88.4M |
| 2024-10-15 |
1.71 |
1.73 |
1.68 |
1.68 |
99.3M |
| 2024-10-14 |
1.69 |
1.74 |
1.67 |
1.72 |
105.9M |
| 2024-10-11 |
1.74 |
1.77 |
1.67 |
1.69 |
127.8M |
| 2024-10-10 |
1.80 |
1.84 |
1.72 |
1.76 |
198.6M |
| 2024-10-09 |
1.97 |
1.98 |
1.81 |
1.81 |
307.4M |
| 2024-10-08 |
2.04 |
2.04 |
1.89 |
2.01 |
430.4M |
| 2024-09-30 |
1.75 |
1.87 |
1.71 |
1.85 |
404.3M |
| 2024-09-27 |
1.61 |
1.74 |
1.59 |
1.71 |
352.0M |
| 2024-09-26 |
1.52 |
1.58 |
1.51 |
1.58 |
182.2M |
| 2024-09-25 |
1.51 |
1.55 |
1.50 |
1.51 |
154.3M |
| 2024-09-24 |
1.45 |
1.49 |
1.44 |
1.49 |
89.7M |
| 2024-09-23 |
1.45 |
1.47 |
1.44 |
1.44 |
35.1M |
| 2024-09-20 |
1.48 |
1.49 |
1.45 |
1.46 |
54.0M |
| 2024-09-19 |
1.47 |
1.52 |
1.46 |
1.48 |
84.4M |
| 2024-09-18 |
1.46 |
1.47 |
1.43 |
1.47 |
58.9M |
| 2024-09-13 |
1.43 |
1.47 |
1.42 |
1.46 |
86.0M |
| 2024-09-12 |
1.40 |
1.47 |
1.40 |
1.43 |
104.8M |
| 2024-09-11 |
1.39 |
1.41 |
1.38 |
1.39 |
32.2M |
| 2024-09-10 |
1.39 |
1.40 |
1.37 |
1.40 |
39.4M |
| 2024-09-09 |
1.38 |
1.40 |
1.37 |
1.38 |
35.0M |
| 2024-09-06 |
1.40 |
1.41 |
1.38 |
1.39 |
26.3M |
| 2024-09-05 |
1.39 |
1.42 |
1.39 |
1.40 |
36.3M |
| 2024-09-04 |
1.40 |
1.41 |
1.38 |
1.40 |
38.7M |
| 2024-09-03 |
1.40 |
1.42 |
1.39 |
1.41 |
34.0M |
| 2024-09-02 |
1.43 |
1.43 |
1.40 |
1.40 |
36.9M |
| 2024-08-30 |
1.38 |
1.44 |
1.38 |
1.43 |
84.6M |
| 2024-08-29 |
1.37 |
1.40 |
1.35 |
1.38 |
60.7M |
| 2024-08-28 |
1.37 |
1.39 |
1.36 |
1.38 |
29.9M |
| 2024-08-27 |
1.40 |
1.41 |
1.37 |
1.38 |
30.5M |
| 2024-08-26 |
1.39 |
1.41 |
1.38 |
1.40 |
32.8M |
| 2024-08-23 |
1.38 |
1.41 |
1.36 |
1.39 |
55.6M |
| 2024-08-22 |
1.42 |
1.44 |
1.38 |
1.39 |
65.3M |
| 2024-08-21 |
1.42 |
1.44 |
1.42 |
1.42 |
28.5M |
| 2024-08-20 |
1.44 |
1.45 |
1.42 |
1.42 |
43.8M |
| 2024-08-19 |
1.43 |
1.45 |
1.43 |
1.44 |
38.6M |
| 2024-08-16 |
1.45 |
1.46 |
1.43 |
1.43 |
32.3M |
| 2024-08-15 |
1.43 |
1.47 |
1.42 |
1.45 |
66.8M |
| 2024-08-14 |
1.43 |
1.44 |
1.42 |
1.43 |
32.9M |
| 2024-08-13 |
1.42 |
1.44 |
1.42 |
1.43 |
35.9M |
| 2024-08-12 |
1.45 |
1.46 |
1.42 |
1.43 |
62.4M |
| 2024-08-09 |
1.46 |
1.47 |
1.44 |
1.45 |
56.5M |
| 2024-08-08 |
1.46 |
1.47 |
1.44 |
1.45 |
58.4M |
| 2024-08-07 |
1.48 |
1.49 |
1.46 |
1.46 |
64.6M |
| 2024-08-06 |
1.48 |
1.50 |
1.47 |
1.48 |
60.4M |
| 2024-08-05 |
1.48 |
1.51 |
1.47 |
1.47 |
102.3M |
| 2024-08-02 |
1.49 |
1.52 |
1.48 |
1.49 |
73.1M |
| 2024-08-01 |
1.52 |
1.52 |
1.49 |
1.50 |
74.2M |
| 2024-07-31 |
1.48 |
1.52 |
1.47 |
1.52 |
102.0M |
| 2024-07-30 |
1.49 |
1.50 |
1.47 |
1.48 |
50.9M |
| 2024-07-29 |
1.50 |
1.52 |
1.48 |
1.49 |
66.6M |
| 2024-07-26 |
1.44 |
1.48 |
1.44 |
1.48 |
63.9M |
| 2024-07-25 |
1.43 |
1.46 |
1.42 |
1.44 |
41.0M |
| 2024-07-24 |
1.45 |
1.46 |
1.43 |
1.44 |
54.3M |
| 2024-07-23 |
1.48 |
1.51 |
1.45 |
1.45 |
74.0M |
| 2024-07-22 |
1.45 |
1.48 |
1.43 |
1.48 |
82.5M |
| 2024-07-19 |
1.47 |
1.47 |
1.45 |
1.45 |
56.0M |
| 2024-07-18 |
1.47 |
1.49 |
1.45 |
1.47 |
67.5M |
| 2024-07-17 |
1.50 |
1.50 |
1.47 |
1.47 |
48.3M |
| 2024-07-16 |
1.49 |
1.51 |
1.47 |
1.49 |
65.7M |
| 2024-07-15 |
1.56 |
1.56 |
1.49 |
1.49 |
110.0M |
| 2024-07-12 |
1.51 |
1.59 |
1.50 |
1.55 |
199.8M |
| 2024-07-11 |
1.47 |
1.51 |
1.46 |
1.50 |
157.5M |
| 2024-07-10 |
1.44 |
1.47 |
1.42 |
1.45 |
101.8M |
| 2024-07-09 |
1.38 |
1.45 |
1.35 |
1.45 |
162.7M |
| 2024-07-08 |
1.37 |
1.42 |
1.34 |
1.38 |
131.2M |
| 2024-07-05 |
1.40 |
1.42 |
1.38 |
1.41 |
58.5M |
| 2024-07-04 |
1.45 |
1.47 |
1.40 |
1.40 |
105.7M |
| 2024-07-03 |
1.44 |
1.47 |
1.43 |
1.45 |
98.3M |
| 2024-07-02 |
1.43 |
1.47 |
1.42 |
1.44 |
92.1M |
| 2024-07-01 |
1.42 |
1.43 |
1.39 |
1.43 |
87.8M |
| 2024-06-28 |
1.44 |
1.46 |
1.42 |
1.43 |
108.7M |
| 2024-06-27 |
1.47 |
1.48 |
1.44 |
1.44 |
97.8M |
| 2024-06-26 |
1.47 |
1.49 |
1.43 |
1.48 |
147.6M |
| 2024-06-25 |
1.43 |
1.50 |
1.43 |
1.47 |
172.3M |
| 2024-06-24 |
1.49 |
1.52 |
1.45 |
1.45 |
278.8M |
| 2024-06-21 |
1.37 |
1.41 |
1.36 |
1.40 |
116.6M |
| 2024-06-20 |
1.43 |
1.44 |
1.37 |
1.39 |
168.9M |
| 2024-06-19 |
1.46 |
1.50 |
1.44 |
1.44 |
187.0M |
| 2024-06-18 |
1.50 |
1.52 |
1.44 |
1.45 |
306.0M |
| 2024-06-17 |
1.37 |
1.50 |
1.36 |
1.50 |
479.7M |
| 2024-06-14 |
1.44 |
1.45 |
1.31 |
1.36 |
491.4M |
| 2024-06-13 |
1.51 |
1.51 |
1.45 |
1.45 |
175.8M |
| 2024-06-12 |
1.52 |
1.54 |
1.50 |
1.51 |
104.3M |
| 2024-06-11 |
1.54 |
1.55 |
1.47 |
1.52 |
125.5M |
| 2024-06-07 |
1.55 |
1.60 |
1.55 |
1.56 |
132.2M |
| 2024-06-06 |
1.63 |
1.65 |
1.51 |
1.53 |
230.8M |
| 2024-06-05 |
1.65 |
1.68 |
1.63 |
1.63 |
100.1M |
| 2024-06-04 |
1.67 |
1.69 |
1.64 |
1.67 |
103.7M |
| 2024-06-03 |
1.76 |
1.77 |
1.65 |
1.69 |
196.5M |
| 2024-05-31 |
1.76 |
1.78 |
1.76 |
1.76 |
59.4M |
| 2024-05-30 |
1.75 |
1.78 |
1.73 |
1.76 |
99.1M |
| 2024-05-29 |
1.75 |
1.79 |
1.74 |
1.75 |
75.9M |
| 2024-05-28 |
1.78 |
1.80 |
1.75 |
1.76 |
80.7M |
| 2024-05-27 |
1.86 |
1.87 |
1.73 |
1.80 |
168.3M |
| 2024-05-24 |
1.86 |
1.88 |
1.85 |
1.86 |
55.6M |
| 2024-05-23 |
1.87 |
1.89 |
1.86 |
1.86 |
75.8M |
| 2024-05-22 |
1.85 |
1.88 |
1.85 |
1.87 |
70.3M |
| 2024-05-21 |
1.88 |
1.89 |
1.85 |
1.86 |
125.9M |
| 2024-05-20 |
1.92 |
1.93 |
1.90 |
1.91 |
80.8M |
| 2024-05-17 |
1.90 |
1.92 |
1.89 |
1.92 |
78.6M |
| 2024-05-16 |
1.89 |
1.92 |
1.89 |
1.91 |
79.7M |
| 2024-05-15 |
1.92 |
1.92 |
1.89 |
1.89 |
77.0M |
| 2024-05-14 |
1.91 |
1.94 |
1.91 |
1.92 |
73.8M |
| 2024-05-13 |
1.95 |
1.96 |
1.91 |
1.92 |
107.3M |
| 2024-05-10 |
1.98 |
1.99 |
1.95 |
1.96 |
82.6M |
| 2024-05-09 |
2.00 |
2.00 |
1.95 |
1.97 |
157.1M |
| 2024-05-08 |
2.06 |
2.10 |
1.99 |
2.02 |
221.9M |
| 2024-05-07 |
1.95 |
2.00 |
1.95 |
1.98 |
150.4M |
| 2024-05-06 |
2.01 |
2.03 |
1.91 |
1.94 |
225.6M |
| 2024-04-30 |
2.04 |
2.06 |
1.99 |
2.00 |
142.1M |
| 2024-04-29 |
2.05 |
2.06 |
1.97 |
2.05 |
213.0M |
| 2024-04-26 |
2.05 |
2.09 |
2.04 |
2.09 |
92.8M |
| 2024-04-25 |
2.05 |
2.07 |
2.03 |
2.05 |
76.5M |
| 2024-04-24 |
2.04 |
2.07 |
2.02 |
2.07 |
88.6M |
| 2024-04-23 |
2.03 |
2.06 |
2.02 |
2.02 |
68.6M |
| 2024-04-22 |
2.05 |
2.07 |
2.01 |
2.03 |
77.7M |
| 2024-04-19 |
2.09 |
2.13 |
2.04 |
2.05 |
124.7M |
| 2024-04-18 |
2.14 |
2.15 |
2.10 |
2.11 |
113.9M |
| 2024-04-17 |
2.09 |
2.17 |
2.09 |
2.17 |
103.1M |
| 2024-04-16 |
2.12 |
2.16 |
2.08 |
2.09 |
101.7M |
| 2024-04-15 |
2.15 |
2.17 |
2.08 |
2.14 |
94.9M |
| 2024-04-12 |
2.17 |
2.19 |
2.15 |
2.15 |
59.8M |
| 2024-04-11 |
2.14 |
2.20 |
2.13 |
2.18 |
89.0M |
| 2024-04-10 |
2.21 |
2.21 |
2.14 |
2.15 |
99.9M |
| 2024-04-09 |
2.19 |
2.21 |
2.18 |
2.20 |
63.7M |
| 2024-04-08 |
2.22 |
2.23 |
2.19 |
2.19 |
91.8M |
| 2024-04-03 |
2.23 |
2.24 |
2.21 |
2.22 |
73.9M |
| 2024-04-02 |
2.26 |
2.27 |
2.22 |
2.24 |
80.0M |
| 2024-04-01 |
2.25 |
2.28 |
2.24 |
2.26 |
83.5M |
| 2024-03-29 |
2.24 |
2.25 |
2.21 |
2.24 |
81.5M |
| 2024-03-28 |
2.19 |
2.26 |
2.18 |
2.24 |
113.5M |
| 2024-03-27 |
2.25 |
2.26 |
2.19 |
2.19 |
117.1M |
| 2024-03-26 |
2.28 |
2.30 |
2.23 |
2.26 |
140.5M |
| 2024-03-25 |
2.36 |
2.36 |
2.29 |
2.29 |
148.5M |
| 2024-03-22 |
2.36 |
2.38 |
2.31 |
2.36 |
176.7M |
| 2024-03-21 |
2.35 |
2.42 |
2.35 |
2.37 |
240.2M |
| 2024-03-20 |
2.30 |
2.34 |
2.30 |
2.33 |
103.6M |
| 2024-03-19 |
2.34 |
2.36 |
2.30 |
2.31 |
110.2M |
| 2024-03-18 |
2.34 |
2.35 |
2.31 |
2.35 |
117.5M |
| 2024-03-15 |
2.29 |
2.32 |
2.28 |
2.32 |
85.0M |
| 2024-03-14 |
2.34 |
2.35 |
2.28 |
2.31 |
134.4M |
| 2024-03-13 |
2.34 |
2.38 |
2.32 |
2.35 |
163.3M |
| 2024-03-12 |
2.34 |
2.36 |
2.32 |
2.33 |
104.0M |
| 2024-03-11 |
2.30 |
2.35 |
2.28 |
2.34 |
126.0M |
| 2024-03-08 |
2.28 |
2.31 |
2.27 |
2.31 |
104.6M |
| 2024-03-07 |
2.32 |
2.34 |
2.28 |
2.28 |
129.2M |
| 2024-03-06 |
2.32 |
2.34 |
2.30 |
2.32 |
104.5M |
| 2024-03-05 |
2.35 |
2.36 |
2.32 |
2.33 |
141.3M |
| 2024-03-04 |
2.38 |
2.39 |
2.33 |
2.37 |
146.4M |
| 2024-03-01 |
2.37 |
2.38 |
2.33 |
2.36 |
162.1M |
| 2024-02-29 |
2.31 |
2.39 |
2.30 |
2.37 |
198.4M |
| 2024-02-28 |
2.39 |
2.46 |
2.32 |
2.33 |
363.0M |
| 2024-02-27 |
2.36 |
2.42 |
2.34 |
2.38 |
230.0M |
| 2024-02-26 |
2.36 |
2.36 |
2.31 |
2.33 |
297.6M |
| 2024-02-23 |
2.23 |
2.44 |
2.21 |
2.39 |
423.7M |
| 2024-02-22 |
2.21 |
2.23 |
2.19 |
2.22 |
104.4M |
| 2024-02-21 |
2.20 |
2.25 |
2.18 |
2.21 |
144.6M |
| 2024-02-20 |
2.21 |
2.22 |
2.18 |
2.21 |
96.0M |
| 2024-02-19 |
2.25 |
2.25 |
2.20 |
2.22 |
141.8M |
| 2024-02-08 |
2.19 |
2.26 |
2.18 |
2.19 |
203.6M |
| 2024-02-07 |
2.06 |
2.20 |
2.05 |
2.19 |
219.5M |
| 2024-02-06 |
1.87 |
2.08 |
1.86 |
2.07 |
162.8M |
| 2024-02-05 |
2.01 |
2.01 |
1.84 |
1.90 |
143.9M |
| 2024-02-02 |
2.06 |
2.12 |
1.98 |
2.02 |
126.0M |
| 2024-02-01 |
2.04 |
2.09 |
2.01 |
2.05 |
91.0M |
| 2024-01-31 |
2.09 |
2.11 |
2.05 |
2.06 |
92.1M |
| 2024-01-30 |
2.12 |
2.15 |
2.10 |
2.10 |
63.1M |
| 2024-01-29 |
2.17 |
2.19 |
2.13 |
2.13 |
87.1M |
| 2024-01-26 |
2.17 |
2.20 |
2.15 |
2.18 |
97.2M |
| 2024-01-25 |
2.10 |
2.16 |
2.08 |
2.16 |
102.2M |
| 2024-01-24 |
2.08 |
2.10 |
2.03 |
2.10 |
85.9M |
| 2024-01-23 |
2.03 |
2.08 |
2.00 |
2.07 |
75.4M |
| 2024-01-22 |
2.14 |
2.15 |
2.02 |
2.04 |
103.9M |
| 2024-01-19 |
2.13 |
2.17 |
2.12 |
2.14 |
72.6M |
| 2024-01-18 |
2.13 |
2.14 |
2.08 |
2.14 |
95.6M |
| 2024-01-17 |
2.18 |
2.19 |
2.13 |
2.14 |
69.2M |
| 2024-01-16 |
2.21 |
2.21 |
2.16 |
2.19 |
88.9M |
| 2024-01-15 |
2.20 |
2.23 |
2.20 |
2.21 |
41.3M |
| 2024-01-12 |
2.23 |
2.25 |
2.21 |
2.21 |
74.4M |
| 2024-01-11 |
2.19 |
2.25 |
2.18 |
2.24 |
79.9M |
| 2024-01-10 |
2.22 |
2.23 |
2.17 |
2.19 |
85.8M |
| 2024-01-09 |
2.21 |
2.24 |
2.21 |
2.22 |
62.7M |
| 2024-01-08 |
2.22 |
2.24 |
2.21 |
2.21 |
65.6M |
| 2024-01-05 |
2.25 |
2.27 |
2.21 |
2.23 |
85.1M |
| 2024-01-04 |
2.28 |
2.29 |
2.24 |
2.25 |
92.4M |
| 2024-01-03 |
2.27 |
2.31 |
2.26 |
2.29 |
98.2M |
| 2024-01-02 |
2.29 |
2.31 |
2.27 |
2.27 |
81.7M |