2.19
最后更新: 2025-09-29
| 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 | 2.74 | 2.77 | 2.63 | 2.64 | 125.1M |
| 2024-12-30 | 2.87 | 3.00 | 2.77 | 2.78 | 159.9M |
| 2024-12-27 | 3.01 | 3.08 | 2.87 | 2.87 | 306.8M |
| 2024-12-26 | 3.17 | 3.30 | 3.06 | 3.19 | 426.9M |
| 2024-12-25 | 3.00 | 3.00 | 3.00 | 3.00 | 68.0M |
| 2024-12-24 | 2.72 | 2.76 | 2.69 | 2.73 | 37.4M |
| 2024-12-23 | 2.85 | 2.87 | 2.73 | 2.73 | 53.2M |
| 2024-12-20 | 2.81 | 2.94 | 2.81 | 2.85 | 49.0M |
| 2024-12-19 | 2.85 | 2.87 | 2.77 | 2.81 | 60.2M |
| 2024-12-18 | 2.88 | 2.92 | 2.85 | 2.87 | 62.8M |
| 2024-12-17 | 3.13 | 3.14 | 2.89 | 2.90 | 133.0M |
| 2024-12-16 | 3.05 | 3.17 | 3.03 | 3.12 | 197.3M |
| 2024-12-13 | 3.02 | 3.03 | 2.92 | 2.97 | 113.1M |
| 2024-12-12 | 3.09 | 3.14 | 2.99 | 3.04 | 119.4M |
| 2024-12-11 | 2.98 | 3.12 | 2.97 | 3.06 | 138.7M |
| 2024-12-10 | 3.03 | 3.09 | 2.99 | 3.00 | 145.3M |
| 2024-12-09 | 3.05 | 3.08 | 2.89 | 2.94 | 104.6M |
| 2024-12-06 | 2.91 | 3.04 | 2.89 | 3.02 | 110.4M |
| 2024-12-05 | 2.91 | 2.93 | 2.87 | 2.90 | 78.8M |
| 2024-12-04 | 2.90 | 3.05 | 2.87 | 2.93 | 105.6M |
| 2024-12-03 | 3.03 | 3.09 | 2.93 | 3.00 | 171.8M |
| 2024-12-02 | 2.81 | 2.97 | 2.78 | 2.97 | 113.3M |
| 2024-11-29 | 2.68 | 2.71 | 2.60 | 2.70 | 43.0M |
| 2024-11-28 | 2.66 | 2.73 | 2.65 | 2.68 | 42.2M |
| 2024-11-27 | 2.61 | 2.68 | 2.54 | 2.67 | 39.3M |
| 2024-11-26 | 2.60 | 2.66 | 2.58 | 2.62 | 36.2M |
| 2024-11-25 | 2.61 | 2.65 | 2.55 | 2.60 | 38.1M |
| 2024-11-22 | 2.73 | 2.76 | 2.61 | 2.61 | 61.9M |
| 2024-11-21 | 2.83 | 2.84 | 2.72 | 2.76 | 61.3M |
| 2024-11-20 | 2.76 | 2.90 | 2.73 | 2.84 | 83.1M |
| 2024-11-19 | 2.75 | 2.77 | 2.65 | 2.77 | 77.0M |
| 2024-11-18 | 2.73 | 2.86 | 2.70 | 2.76 | 66.6M |
| 2024-11-15 | 2.80 | 2.84 | 2.73 | 2.74 | 62.8M |
| 2024-11-14 | 2.90 | 2.91 | 2.80 | 2.82 | 88.4M |
| 2024-11-13 | 3.00 | 3.09 | 2.87 | 2.92 | 177.8M |
| 2024-11-12 | 3.03 | 3.19 | 3.02 | 3.17 | 230.3M |
| 2024-11-11 | 2.87 | 2.93 | 2.81 | 2.90 | 113.7M |
| 2024-11-08 | 3.07 | 3.08 | 2.91 | 2.96 | 214.8M |
| 2024-11-07 | 2.62 | 2.92 | 2.61 | 2.92 | 186.8M |
| 2024-11-06 | 2.66 | 2.69 | 2.59 | 2.65 | 69.8M |
| 2024-11-05 | 2.56 | 2.70 | 2.54 | 2.67 | 86.8M |
| 2024-11-04 | 2.50 | 2.60 | 2.50 | 2.56 | 57.4M |
| 2024-11-01 | 2.57 | 2.58 | 2.45 | 2.46 | 57.6M |
| 2024-10-31 | 2.56 | 2.64 | 2.50 | 2.57 | 67.9M |
| 2024-10-30 | 2.54 | 2.55 | 2.49 | 2.55 | 47.9M |
| 2024-10-29 | 2.71 | 2.71 | 2.53 | 2.54 | 89.0M |
| 2024-10-28 | 2.64 | 2.73 | 2.61 | 2.69 | 72.5M |
| 2024-10-25 | 2.56 | 2.68 | 2.54 | 2.63 | 77.4M |
| 2024-10-24 | 2.52 | 2.57 | 2.50 | 2.54 | 57.8M |
| 2024-10-23 | 2.54 | 2.61 | 2.49 | 2.51 | 57.8M |
| 2024-10-22 | 2.48 | 2.56 | 2.45 | 2.52 | 66.0M |
| 2024-10-21 | 2.57 | 2.62 | 2.44 | 2.48 | 114.2M |
| 2024-10-18 | 2.55 | 2.62 | 2.47 | 2.58 | 89.9M |
| 2024-10-17 | 2.74 | 2.77 | 2.55 | 2.55 | 101.1M |
| 2024-10-16 | 2.49 | 2.68 | 2.49 | 2.58 | 66.9M |
| 2024-10-15 | 2.67 | 2.69 | 2.53 | 2.54 | 65.9M |
| 2024-10-14 | 2.56 | 2.68 | 2.45 | 2.65 | 104.4M |
| 2024-10-11 | 2.79 | 2.83 | 2.58 | 2.61 | 133.0M |
| 2024-10-10 | 2.71 | 2.93 | 2.65 | 2.82 | 189.3M |
| 2024-10-09 | 2.71 | 2.78 | 2.40 | 2.66 | 249.2M |
| 2024-10-08 | 2.53 | 2.53 | 2.53 | 2.53 | 30.5M |
| 2024-09-30 | 2.20 | 2.30 | 2.20 | 2.30 | 42.2M |
| 2024-09-27 | 2.01 | 2.13 | 1.99 | 2.09 | 76.0M |
| 2024-09-26 | 1.92 | 1.99 | 1.91 | 1.99 | 64.7M |
| 2024-09-25 | 1.91 | 2.00 | 1.89 | 1.93 | 75.8M |
| 2024-09-24 | 1.80 | 1.91 | 1.79 | 1.90 | 80.2M |
| 2024-09-23 | 1.81 | 1.83 | 1.78 | 1.79 | 33.6M |
| 2024-09-20 | 1.83 | 1.85 | 1.80 | 1.81 | 32.6M |
| 2024-09-19 | 1.80 | 1.87 | 1.78 | 1.85 | 50.6M |
| 2024-09-18 | 1.80 | 1.83 | 1.74 | 1.80 | 53.5M |
| 2024-09-13 | 1.85 | 1.87 | 1.80 | 1.85 | 65.3M |
| 2024-09-12 | 1.80 | 1.99 | 1.80 | 1.88 | 96.5M |
| 2024-09-11 | 1.83 | 1.89 | 1.80 | 1.81 | 69.1M |
| 2024-09-10 | 2.00 | 2.03 | 1.85 | 1.86 | 136.0M |
| 2024-09-09 | 1.74 | 1.89 | 1.73 | 1.89 | 64.6M |
| 2024-09-06 | 1.78 | 1.78 | 1.72 | 1.72 | 21.1M |
| 2024-09-05 | 1.75 | 1.78 | 1.74 | 1.77 | 24.7M |
| 2024-09-04 | 1.74 | 1.76 | 1.73 | 1.74 | 21.9M |
| 2024-09-03 | 1.73 | 1.77 | 1.72 | 1.74 | 21.5M |
| 2024-09-02 | 1.79 | 1.79 | 1.73 | 1.73 | 31.4M |
| 2024-08-30 | 1.75 | 1.82 | 1.74 | 1.78 | 39.6M |
| 2024-08-29 | 1.73 | 1.76 | 1.71 | 1.74 | 25.5M |
| 2024-08-28 | 1.71 | 1.76 | 1.71 | 1.75 | 26.0M |
| 2024-08-27 | 1.81 | 1.82 | 1.73 | 1.74 | 32.8M |
| 2024-08-26 | 1.71 | 1.78 | 1.69 | 1.78 | 34.0M |
| 2024-08-23 | 1.71 | 1.73 | 1.69 | 1.70 | 23.0M |
| 2024-08-22 | 1.70 | 1.75 | 1.70 | 1.71 | 29.2M |
| 2024-08-21 | 1.75 | 1.76 | 1.71 | 1.71 | 32.7M |
| 2024-08-20 | 1.81 | 1.83 | 1.76 | 1.76 | 42.2M |
| 2024-08-19 | 1.80 | 1.82 | 1.78 | 1.80 | 38.0M |
| 2024-08-16 | 1.84 | 1.85 | 1.77 | 1.78 | 50.9M |
| 2024-08-15 | 1.83 | 1.86 | 1.81 | 1.84 | 44.3M |
| 2024-08-14 | 1.87 | 1.87 | 1.82 | 1.83 | 33.0M |
| 2024-08-13 | 1.86 | 1.89 | 1.83 | 1.86 | 38.7M |
| 2024-08-12 | 1.88 | 1.92 | 1.86 | 1.88 | 49.4M |
| 2024-08-09 | 1.98 | 2.00 | 1.89 | 1.89 | 61.7M |
| 2024-08-08 | 1.96 | 2.03 | 1.92 | 1.97 | 79.5M |
| 2024-08-07 | 2.08 | 2.13 | 2.02 | 2.02 | 101.4M |
| 2024-08-06 | 2.20 | 2.39 | 1.97 | 2.24 | 204.4M |
| 2024-08-05 | 2.06 | 2.19 | 2.03 | 2.19 | 147.2M |
| 2024-08-02 | 1.99 | 1.99 | 1.95 | 1.99 | 36.5M |
| 2024-08-01 | 1.78 | 1.88 | 1.78 | 1.81 | 27.8M |
| 2024-07-31 | 1.69 | 1.79 | 1.66 | 1.79 | 35.2M |
| 2024-07-30 | 1.70 | 1.72 | 1.68 | 1.69 | 20.8M |
| 2024-07-29 | 1.70 | 1.72 | 1.67 | 1.69 | 19.0M |
| 2024-07-26 | 1.72 | 1.74 | 1.70 | 1.72 | 15.3M |
| 2024-07-25 | 1.70 | 1.74 | 1.69 | 1.71 | 14.7M |
| 2024-07-24 | 1.73 | 1.76 | 1.70 | 1.71 | 29.1M |
| 2024-07-23 | 1.82 | 1.86 | 1.77 | 1.77 | 30.5M |
| 2024-07-22 | 1.85 | 1.86 | 1.79 | 1.80 | 17.8M |
| 2024-07-19 | 1.80 | 1.83 | 1.76 | 1.82 | 22.7M |
| 2024-07-18 | 1.76 | 1.81 | 1.74 | 1.80 | 24.7M |
| 2024-07-17 | 1.78 | 1.80 | 1.74 | 1.77 | 21.2M |
| 2024-07-16 | 1.79 | 1.81 | 1.76 | 1.77 | 16.7M |
| 2024-07-15 | 1.86 | 1.87 | 1.79 | 1.80 | 24.4M |
| 2024-07-12 | 1.88 | 1.91 | 1.85 | 1.87 | 21.3M |
| 2024-07-11 | 1.82 | 1.92 | 1.81 | 1.86 | 31.5M |
| 2024-07-10 | 1.75 | 1.79 | 1.73 | 1.76 | 19.5M |
| 2024-07-09 | 1.79 | 1.80 | 1.72 | 1.75 | 22.4M |
| 2024-07-08 | 1.85 | 1.85 | 1.77 | 1.78 | 29.0M |
| 2024-07-05 | 1.81 | 1.87 | 1.79 | 1.86 | 23.8M |
| 2024-07-04 | 1.88 | 1.90 | 1.80 | 1.81 | 25.9M |
| 2024-07-03 | 1.88 | 1.93 | 1.87 | 1.90 | 18.6M |
| 2024-07-02 | 1.89 | 1.91 | 1.87 | 1.88 | 20.7M |
| 2024-07-01 | 1.88 | 1.89 | 1.82 | 1.86 | 19.7M |
| 2024-06-28 | 1.88 | 1.93 | 1.86 | 1.86 | 18.8M |
| 2024-06-27 | 1.97 | 1.97 | 1.88 | 1.88 | 22.5M |
| 2024-06-26 | 1.88 | 1.98 | 1.86 | 1.97 | 28.6M |
| 2024-06-25 | 1.88 | 1.91 | 1.86 | 1.88 | 20.0M |
| 2024-06-24 | 1.94 | 1.96 | 1.86 | 1.88 | 27.7M |
| 2024-06-21 | 1.97 | 2.00 | 1.92 | 1.94 | 32.6M |
| 2024-06-20 | 2.02 | 2.07 | 1.98 | 1.99 | 24.2M |
| 2024-06-19 | 2.09 | 2.11 | 2.03 | 2.03 | 22.6M |
| 2024-06-18 | 2.08 | 2.13 | 2.07 | 2.09 | 21.6M |
| 2024-06-17 | 2.08 | 2.11 | 2.05 | 2.08 | 21.8M |
| 2024-06-14 | 2.06 | 2.11 | 2.04 | 2.07 | 40.3M |
| 2024-06-13 | 2.12 | 2.14 | 2.05 | 2.07 | 26.8M |
| 2024-06-12 | 2.17 | 2.19 | 2.12 | 2.12 | 22.5M |
| 2024-06-11 | 2.09 | 2.18 | 2.07 | 2.17 | 26.7M |
| 2024-06-07 | 2.10 | 2.14 | 2.07 | 2.11 | 16.8M |
| 2024-06-06 | 2.14 | 2.18 | 2.06 | 2.08 | 25.9M |
| 2024-06-05 | 2.18 | 2.19 | 2.15 | 2.15 | 18.2M |
| 2024-06-04 | 2.19 | 2.19 | 2.13 | 2.17 | 21.6M |
| 2024-06-03 | 2.26 | 2.28 | 2.15 | 2.17 | 35.5M |
| 2024-05-31 | 2.22 | 2.30 | 2.22 | 2.27 | 18.5M |
| 2024-05-30 | 2.19 | 2.24 | 2.18 | 2.22 | 17.5M |
| 2024-05-29 | 2.21 | 2.24 | 2.20 | 2.20 | 15.4M |
| 2024-05-28 | 2.26 | 2.26 | 2.20 | 2.21 | 19.4M |
| 2024-05-27 | 2.27 | 2.30 | 2.23 | 2.26 | 24.1M |
| 2024-05-24 | 2.27 | 2.31 | 2.26 | 2.28 | 18.1M |
| 2024-05-23 | 2.34 | 2.34 | 2.28 | 2.29 | 19.6M |
| 2024-05-22 | 2.37 | 2.38 | 2.33 | 2.34 | 14.2M |
| 2024-05-21 | 2.39 | 2.41 | 2.34 | 2.36 | 18.7M |
| 2024-05-20 | 2.43 | 2.48 | 2.40 | 2.40 | 23.0M |
| 2024-05-17 | 2.41 | 2.45 | 2.39 | 2.44 | 17.5M |
| 2024-05-16 | 2.44 | 2.46 | 2.39 | 2.40 | 19.8M |
| 2024-05-15 | 2.49 | 2.49 | 2.42 | 2.43 | 19.7M |
| 2024-05-14 | 2.45 | 2.51 | 2.45 | 2.46 | 22.5M |
| 2024-05-13 | 2.49 | 2.49 | 2.43 | 2.44 | 20.3M |
| 2024-05-10 | 2.54 | 2.56 | 2.48 | 2.49 | 20.7M |
| 2024-05-09 | 2.49 | 2.56 | 2.48 | 2.55 | 21.7M |
| 2024-05-08 | 2.51 | 2.55 | 2.47 | 2.48 | 22.6M |
| 2024-05-07 | 2.59 | 2.61 | 2.49 | 2.50 | 27.0M |
| 2024-05-06 | 2.50 | 2.59 | 2.50 | 2.57 | 34.1M |
| 2024-04-30 | 2.46 | 2.49 | 2.43 | 2.47 | 23.8M |
| 2024-04-29 | 2.40 | 2.47 | 2.40 | 2.46 | 26.6M |
| 2024-04-26 | 2.35 | 2.43 | 2.31 | 2.41 | 27.0M |
| 2024-04-25 | 2.30 | 2.36 | 2.29 | 2.33 | 19.3M |
| 2024-04-24 | 2.29 | 2.32 | 2.27 | 2.30 | 17.7M |
| 2024-04-23 | 2.28 | 2.34 | 2.26 | 2.30 | 22.2M |
| 2024-04-22 | 2.24 | 2.32 | 2.21 | 2.27 | 24.0M |
| 2024-04-19 | 2.22 | 2.29 | 2.20 | 2.24 | 20.6M |
| 2024-04-18 | 2.23 | 2.27 | 2.19 | 2.23 | 20.6M |
| 2024-04-17 | 2.19 | 2.30 | 2.19 | 2.25 | 23.5M |
| 2024-04-16 | 2.31 | 2.31 | 2.19 | 2.19 | 28.3M |
| 2024-04-15 | 2.38 | 2.39 | 2.28 | 2.32 | 25.2M |
| 2024-04-12 | 2.40 | 2.43 | 2.37 | 2.37 | 14.8M |
| 2024-04-11 | 2.40 | 2.45 | 2.39 | 2.41 | 14.5M |
| 2024-04-10 | 2.46 | 2.47 | 2.40 | 2.42 | 16.8M |
| 2024-04-09 | 2.38 | 2.47 | 2.37 | 2.46 | 18.9M |
| 2024-04-08 | 2.46 | 2.46 | 2.39 | 2.40 | 16.3M |
| 2024-04-03 | 2.50 | 2.51 | 2.45 | 2.47 | 18.1M |
| 2024-04-02 | 2.53 | 2.55 | 2.49 | 2.50 | 18.3M |
| 2024-04-01 | 2.51 | 2.54 | 2.49 | 2.53 | 18.8M |
| 2024-03-29 | 2.52 | 2.53 | 2.47 | 2.50 | 13.0M |
| 2024-03-28 | 2.46 | 2.54 | 2.44 | 2.51 | 18.9M |
| 2024-03-27 | 2.53 | 2.55 | 2.47 | 2.47 | 19.0M |
| 2024-03-26 | 2.54 | 2.56 | 2.49 | 2.52 | 18.9M |
| 2024-03-25 | 2.65 | 2.67 | 2.54 | 2.54 | 20.6M |
| 2024-03-22 | 2.74 | 2.75 | 2.65 | 2.66 | 21.7M |
| 2024-03-21 | 2.79 | 2.80 | 2.72 | 2.74 | 16.9M |
| 2024-03-20 | 2.78 | 2.82 | 2.75 | 2.77 | 18.6M |
| 2024-03-19 | 2.83 | 2.84 | 2.78 | 2.79 | 17.4M |
| 2024-03-18 | 2.79 | 2.87 | 2.77 | 2.81 | 31.8M |
| 2024-03-15 | 2.68 | 2.76 | 2.67 | 2.75 | 26.0M |
| 2024-03-14 | 2.71 | 2.75 | 2.66 | 2.67 | 18.2M |
| 2024-03-13 | 2.67 | 2.70 | 2.64 | 2.69 | 16.6M |
| 2024-03-12 | 2.66 | 2.72 | 2.66 | 2.67 | 19.3M |
| 2024-03-11 | 2.58 | 2.66 | 2.58 | 2.66 | 21.6M |
| 2024-03-08 | 2.60 | 2.63 | 2.56 | 2.57 | 16.8M |
| 2024-03-07 | 2.65 | 2.71 | 2.61 | 2.61 | 28.1M |
| 2024-03-06 | 2.63 | 2.67 | 2.55 | 2.65 | 28.0M |
| 2024-03-05 | 2.67 | 2.68 | 2.61 | 2.63 | 22.9M |
| 2024-03-04 | 2.65 | 2.71 | 2.61 | 2.67 | 24.5M |
| 2024-03-01 | 2.64 | 2.67 | 2.59 | 2.63 | 19.0M |
| 2024-02-29 | 2.59 | 2.67 | 2.58 | 2.64 | 22.9M |
| 2024-02-28 | 2.76 | 2.85 | 2.60 | 2.61 | 39.6M |
| 2024-02-27 | 2.69 | 2.77 | 2.67 | 2.77 | 30.2M |
| 2024-02-26 | 2.67 | 2.73 | 2.64 | 2.69 | 34.0M |
| 2024-02-23 | 2.59 | 2.66 | 2.58 | 2.65 | 30.5M |
| 2024-02-22 | 2.57 | 2.63 | 2.55 | 2.59 | 32.4M |
| 2024-02-21 | 2.53 | 2.67 | 2.52 | 2.58 | 49.6M |
| 2024-02-20 | 2.63 | 2.68 | 2.53 | 2.59 | 64.1M |
| 2024-02-19 | 2.70 | 2.87 | 2.52 | 2.65 | 110.9M |
| 2024-02-08 | 2.70 | 2.70 | 2.70 | 2.70 | 27.9M |
| 2024-02-07 | 2.45 | 2.45 | 2.27 | 2.45 | 33.6M |
| 2024-02-06 | 2.02 | 2.23 | 1.97 | 2.23 | 30.4M |
| 2024-02-05 | 2.21 | 2.25 | 2.01 | 2.03 | 48.4M |
| 2024-02-02 | 2.33 | 2.38 | 2.16 | 2.23 | 29.3M |
| 2024-02-01 | 2.38 | 2.41 | 2.31 | 2.34 | 26.7M |
| 2024-01-31 | 2.47 | 2.53 | 2.39 | 2.40 | 27.3M |
| 2024-01-30 | 2.55 | 2.63 | 2.48 | 2.49 | 20.5M |
| 2024-01-29 | 2.71 | 2.74 | 2.57 | 2.58 | 17.0M |
| 2024-01-26 | 2.68 | 2.76 | 2.68 | 2.69 | 17.7M |
| 2024-01-25 | 2.56 | 2.71 | 2.55 | 2.70 | 21.2M |
| 2024-01-24 | 2.60 | 2.61 | 2.48 | 2.57 | 27.4M |
| 2024-01-23 | 2.53 | 2.61 | 2.52 | 2.57 | 22.6M |
| 2024-01-22 | 2.75 | 2.75 | 2.55 | 2.55 | 24.7M |
| 2024-01-19 | 2.73 | 2.77 | 2.71 | 2.74 | 14.4M |
| 2024-01-18 | 2.72 | 2.75 | 2.63 | 2.70 | 22.7M |
| 2024-01-17 | 2.82 | 2.84 | 2.71 | 2.72 | 17.1M |
| 2024-01-16 | 2.83 | 2.86 | 2.78 | 2.82 | 15.2M |
| 2024-01-15 | 2.85 | 2.88 | 2.81 | 2.83 | 12.7M |
| 2024-01-12 | 2.90 | 2.91 | 2.85 | 2.85 | 11.6M |
| 2024-01-11 | 2.84 | 2.92 | 2.83 | 2.91 | 13.6M |
| 2024-01-10 | 2.81 | 2.87 | 2.79 | 2.83 | 14.9M |
| 2024-01-09 | 2.81 | 2.86 | 2.81 | 2.82 | 15.0M |
| 2024-01-08 | 2.92 | 2.92 | 2.82 | 2.82 | 18.0M |
| 2024-01-05 | 2.96 | 2.98 | 2.91 | 2.92 | 11.1M |
| 2024-01-04 | 2.98 | 3.00 | 2.95 | 2.97 | 10.2M |
| 2024-01-03 | 2.97 | 3.02 | 2.95 | 2.99 | 19.2M |
| 2024-01-02 | 3.04 | 3.04 | 2.98 | 2.99 | 16.2M |