| 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 |
2.83 |
2.88 |
2.76 |
2.79 |
28.9M |
| 2024-12-30 |
2.79 |
2.89 |
2.78 |
2.84 |
32.6M |
| 2024-12-27 |
2.74 |
2.82 |
2.72 |
2.80 |
30.7M |
| 2024-12-26 |
2.74 |
2.80 |
2.74 |
2.75 |
30.0M |
| 2024-12-25 |
2.84 |
2.85 |
2.71 |
2.76 |
32.1M |
| 2024-12-24 |
2.83 |
2.87 |
2.80 |
2.83 |
22.0M |
| 2024-12-23 |
2.94 |
2.99 |
2.82 |
2.83 |
32.5M |
| 2024-12-20 |
2.94 |
2.95 |
2.92 |
2.94 |
22.2M |
| 2024-12-19 |
2.86 |
2.99 |
2.83 |
2.95 |
35.9M |
| 2024-12-18 |
2.90 |
2.91 |
2.84 |
2.90 |
34.2M |
| 2024-12-17 |
3.03 |
3.04 |
2.91 |
2.91 |
50.4M |
| 2024-12-16 |
3.10 |
3.11 |
3.05 |
3.06 |
23.6M |
| 2024-12-13 |
3.16 |
3.16 |
3.10 |
3.11 |
28.3M |
| 2024-12-12 |
3.12 |
3.18 |
3.12 |
3.16 |
31.1M |
| 2024-12-11 |
3.10 |
3.14 |
3.07 |
3.11 |
26.8M |
| 2024-12-10 |
3.15 |
3.18 |
3.11 |
3.12 |
32.4M |
| 2024-12-09 |
3.18 |
3.18 |
3.10 |
3.11 |
37.6M |
| 2024-12-06 |
3.16 |
3.21 |
3.16 |
3.18 |
26.9M |
| 2024-12-05 |
3.17 |
3.20 |
3.15 |
3.17 |
28.8M |
| 2024-12-04 |
3.28 |
3.29 |
3.18 |
3.20 |
35.1M |
| 2024-12-03 |
3.27 |
3.35 |
3.25 |
3.30 |
31.9M |
| 2024-12-02 |
3.27 |
3.29 |
3.23 |
3.28 |
30.3M |
| 2024-11-29 |
3.16 |
3.33 |
3.16 |
3.28 |
43.7M |
| 2024-11-28 |
3.15 |
3.19 |
3.13 |
3.18 |
22.9M |
| 2024-11-27 |
3.18 |
3.18 |
3.11 |
3.17 |
29.3M |
| 2024-11-26 |
3.20 |
3.24 |
3.17 |
3.20 |
21.7M |
| 2024-11-25 |
3.18 |
3.24 |
3.12 |
3.20 |
28.1M |
| 2024-11-22 |
3.27 |
3.30 |
3.16 |
3.19 |
39.6M |
| 2024-11-21 |
3.25 |
3.31 |
3.22 |
3.27 |
27.7M |
| 2024-11-20 |
3.18 |
3.32 |
3.15 |
3.25 |
36.4M |
| 2024-11-19 |
3.11 |
3.19 |
3.11 |
3.18 |
31.1M |
| 2024-11-18 |
3.24 |
3.25 |
3.10 |
3.11 |
49.8M |
| 2024-11-15 |
3.33 |
3.37 |
3.22 |
3.25 |
54.6M |
| 2024-11-14 |
3.27 |
3.47 |
3.23 |
3.38 |
78.5M |
| 2024-11-13 |
3.26 |
3.38 |
3.17 |
3.30 |
63.6M |
| 2024-11-12 |
3.48 |
3.48 |
3.31 |
3.32 |
91.5M |
| 2024-11-11 |
3.55 |
3.55 |
3.42 |
3.48 |
84.5M |
| 2024-11-08 |
3.42 |
3.53 |
3.36 |
3.53 |
105.1M |
| 2024-11-07 |
3.64 |
3.64 |
3.30 |
3.36 |
168.9M |
| 2024-11-06 |
3.47 |
3.47 |
3.47 |
3.47 |
6.7M |
| 2024-11-05 |
3.30 |
3.30 |
3.25 |
3.30 |
18.9M |
| 2024-11-04 |
3.06 |
3.14 |
2.99 |
3.14 |
57.0M |
| 2024-11-01 |
2.83 |
2.99 |
2.82 |
2.99 |
96.2M |
| 2024-10-31 |
2.90 |
3.00 |
2.84 |
2.85 |
112.7M |
| 2024-10-30 |
2.78 |
2.90 |
2.77 |
2.90 |
103.8M |
| 2024-10-29 |
2.67 |
2.80 |
2.63 |
2.76 |
83.5M |
| 2024-10-28 |
2.61 |
2.68 |
2.60 |
2.67 |
53.6M |
| 2024-10-25 |
2.56 |
2.62 |
2.54 |
2.60 |
50.6M |
| 2024-10-24 |
2.55 |
2.65 |
2.54 |
2.59 |
52.8M |
| 2024-10-23 |
2.57 |
2.59 |
2.53 |
2.55 |
65.1M |
| 2024-10-22 |
2.59 |
2.67 |
2.57 |
2.60 |
84.8M |
| 2024-10-21 |
2.56 |
2.56 |
2.50 |
2.54 |
65.1M |
| 2024-10-18 |
2.61 |
2.62 |
2.52 |
2.58 |
88.7M |
| 2024-10-17 |
2.64 |
2.69 |
2.59 |
2.62 |
74.9M |
| 2024-10-16 |
2.50 |
2.68 |
2.48 |
2.64 |
88.3M |
| 2024-10-15 |
2.46 |
2.58 |
2.43 |
2.55 |
108.7M |
| 2024-10-14 |
2.48 |
2.49 |
2.39 |
2.46 |
88.8M |
| 2024-10-11 |
2.46 |
2.50 |
2.41 |
2.50 |
159.4M |
| 2024-10-10 |
2.38 |
2.38 |
2.36 |
2.38 |
33.8M |
| 2024-10-09 |
2.36 |
2.36 |
2.27 |
2.27 |
71.2M |
| 2024-10-08 |
2.51 |
2.51 |
2.34 |
2.39 |
138.6M |
| 2024-09-30 |
2.29 |
2.39 |
2.29 |
2.39 |
117.0M |
| 2024-09-27 |
2.25 |
2.32 |
2.24 |
2.28 |
63.0M |
| 2024-09-26 |
2.18 |
2.25 |
2.17 |
2.24 |
37.0M |
| 2024-09-25 |
2.19 |
2.24 |
2.18 |
2.19 |
38.3M |
| 2024-09-24 |
2.11 |
2.21 |
2.10 |
2.19 |
33.4M |
| 2024-09-23 |
2.11 |
2.12 |
2.07 |
2.10 |
17.2M |
| 2024-09-20 |
2.14 |
2.15 |
2.10 |
2.12 |
16.6M |
| 2024-09-19 |
2.14 |
2.19 |
2.13 |
2.16 |
23.2M |
| 2024-09-18 |
2.17 |
2.17 |
2.10 |
2.13 |
24.3M |
| 2024-09-13 |
2.20 |
2.21 |
2.17 |
2.18 |
17.0M |
| 2024-09-12 |
2.21 |
2.24 |
2.21 |
2.22 |
13.8M |
| 2024-09-11 |
2.24 |
2.25 |
2.21 |
2.22 |
19.5M |
| 2024-09-10 |
2.26 |
2.29 |
2.23 |
2.26 |
17.7M |
| 2024-09-09 |
2.26 |
2.29 |
2.21 |
2.26 |
23.6M |
| 2024-09-06 |
2.34 |
2.35 |
2.28 |
2.28 |
28.1M |
| 2024-09-05 |
2.32 |
2.36 |
2.31 |
2.35 |
22.6M |
| 2024-09-04 |
2.42 |
2.42 |
2.32 |
2.32 |
45.1M |
| 2024-09-03 |
2.40 |
2.48 |
2.39 |
2.44 |
40.7M |
| 2024-09-02 |
2.38 |
2.44 |
2.36 |
2.39 |
27.9M |
| 2024-08-30 |
2.37 |
2.45 |
2.36 |
2.39 |
38.6M |
| 2024-08-29 |
2.37 |
2.41 |
2.32 |
2.39 |
33.9M |
| 2024-08-28 |
2.30 |
2.39 |
2.27 |
2.39 |
44.7M |
| 2024-08-27 |
2.34 |
2.34 |
2.26 |
2.28 |
32.3M |
| 2024-08-26 |
2.33 |
2.38 |
2.32 |
2.34 |
24.4M |
| 2024-08-23 |
2.29 |
2.37 |
2.26 |
2.35 |
39.9M |
| 2024-08-22 |
2.31 |
2.34 |
2.29 |
2.30 |
23.0M |
| 2024-08-21 |
2.29 |
2.32 |
2.25 |
2.32 |
34.1M |
| 2024-08-20 |
2.37 |
2.38 |
2.27 |
2.30 |
40.6M |
| 2024-08-19 |
2.37 |
2.39 |
2.35 |
2.37 |
31.7M |
| 2024-08-16 |
2.48 |
2.48 |
2.37 |
2.39 |
56.7M |
| 2024-08-15 |
2.46 |
2.53 |
2.46 |
2.49 |
36.6M |
| 2024-08-14 |
2.53 |
2.54 |
2.45 |
2.47 |
45.1M |
| 2024-08-13 |
2.51 |
2.62 |
2.50 |
2.55 |
56.2M |
| 2024-08-12 |
2.55 |
2.64 |
2.51 |
2.53 |
88.7M |
| 2024-08-09 |
2.53 |
2.56 |
2.47 |
2.51 |
59.9M |
| 2024-08-08 |
2.39 |
2.51 |
2.38 |
2.51 |
63.1M |
| 2024-08-07 |
2.41 |
2.42 |
2.37 |
2.39 |
32.5M |
| 2024-08-06 |
2.40 |
2.44 |
2.38 |
2.42 |
43.4M |
| 2024-08-05 |
2.41 |
2.47 |
2.34 |
2.37 |
63.0M |
| 2024-08-02 |
2.40 |
2.47 |
2.39 |
2.42 |
49.6M |
| 2024-08-01 |
2.37 |
2.43 |
2.37 |
2.41 |
33.3M |
| 2024-07-31 |
2.34 |
2.39 |
2.33 |
2.38 |
39.7M |
| 2024-07-30 |
2.28 |
2.38 |
2.27 |
2.35 |
43.5M |
| 2024-07-29 |
2.30 |
2.32 |
2.26 |
2.29 |
33.3M |
| 2024-07-26 |
2.30 |
2.35 |
2.27 |
2.28 |
46.7M |
| 2024-07-25 |
2.21 |
2.34 |
2.21 |
2.32 |
54.8M |
| 2024-07-24 |
2.26 |
2.30 |
2.20 |
2.23 |
58.9M |
| 2024-07-23 |
2.42 |
2.43 |
2.29 |
2.29 |
79.4M |
| 2024-07-22 |
2.40 |
2.46 |
2.36 |
2.41 |
52.8M |
| 2024-07-19 |
2.35 |
2.47 |
2.31 |
2.41 |
75.7M |
| 2024-07-18 |
2.24 |
2.35 |
2.21 |
2.35 |
69.9M |
| 2024-07-17 |
2.27 |
2.33 |
2.23 |
2.24 |
81.1M |
| 2024-07-16 |
2.17 |
2.26 |
2.16 |
2.26 |
91.0M |
| 2024-07-15 |
2.06 |
2.15 |
2.06 |
2.15 |
69.9M |
| 2024-07-12 |
2.11 |
2.14 |
2.03 |
2.05 |
92.3M |
| 2024-07-11 |
2.10 |
2.14 |
2.08 |
2.11 |
54.6M |
| 2024-07-10 |
1.99 |
2.11 |
1.98 |
2.11 |
66.5M |
| 2024-07-09 |
2.00 |
2.03 |
1.96 |
2.01 |
40.8M |
| 2024-07-08 |
2.04 |
2.05 |
1.96 |
1.96 |
42.1M |
| 2024-07-05 |
2.04 |
2.07 |
2.00 |
2.06 |
32.8M |
| 2024-07-04 |
2.11 |
2.13 |
2.02 |
2.02 |
47.1M |
| 2024-07-03 |
2.09 |
2.16 |
2.07 |
2.13 |
43.2M |
| 2024-07-02 |
2.08 |
2.14 |
2.05 |
2.09 |
37.1M |
| 2024-07-01 |
2.05 |
2.11 |
1.99 |
2.11 |
71.2M |
| 2024-06-28 |
2.11 |
2.16 |
2.05 |
2.09 |
53.8M |
| 2024-06-27 |
2.13 |
2.18 |
2.10 |
2.15 |
49.0M |
| 2024-06-26 |
2.06 |
2.17 |
2.03 |
2.09 |
76.5M |
| 2024-06-25 |
2.14 |
2.20 |
2.14 |
2.14 |
53.4M |
| 2024-06-24 |
2.32 |
2.32 |
2.25 |
2.25 |
27.0M |
| 2024-06-21 |
2.30 |
2.39 |
2.26 |
2.37 |
43.0M |
| 2024-06-20 |
2.43 |
2.46 |
2.33 |
2.33 |
54.0M |
| 2024-06-19 |
2.47 |
2.49 |
2.42 |
2.45 |
45.3M |
| 2024-06-18 |
2.61 |
2.65 |
2.48 |
2.48 |
81.9M |
| 2024-06-17 |
2.58 |
2.63 |
2.54 |
2.61 |
39.9M |
| 2024-06-14 |
2.52 |
2.60 |
2.51 |
2.59 |
54.0M |
| 2024-06-13 |
2.61 |
2.66 |
2.53 |
2.54 |
65.5M |
| 2024-06-12 |
2.61 |
2.68 |
2.56 |
2.65 |
87.4M |
| 2024-06-11 |
2.45 |
2.56 |
2.43 |
2.56 |
72.3M |
| 2024-06-07 |
2.42 |
2.46 |
2.30 |
2.44 |
59.6M |
| 2024-06-06 |
2.51 |
2.54 |
2.36 |
2.37 |
81.9M |
| 2024-06-05 |
2.57 |
2.63 |
2.47 |
2.48 |
57.2M |
| 2024-06-04 |
2.53 |
2.63 |
2.46 |
2.60 |
66.5M |
| 2024-06-03 |
2.50 |
2.63 |
2.48 |
2.54 |
93.0M |
| 2024-05-31 |
2.40 |
2.53 |
2.38 |
2.52 |
68.7M |
| 2024-05-30 |
2.33 |
2.43 |
2.32 |
2.42 |
73.3M |
| 2024-05-29 |
2.28 |
2.38 |
2.26 |
2.32 |
54.5M |
| 2024-05-28 |
2.27 |
2.34 |
2.21 |
2.30 |
59.4M |
| 2024-05-27 |
2.33 |
2.33 |
2.22 |
2.23 |
47.7M |
| 2024-05-24 |
2.28 |
2.35 |
2.28 |
2.33 |
43.3M |
| 2024-05-23 |
2.38 |
2.38 |
2.27 |
2.28 |
56.3M |
| 2024-05-22 |
2.35 |
2.41 |
2.35 |
2.38 |
56.9M |
| 2024-05-21 |
2.38 |
2.39 |
2.29 |
2.35 |
75.5M |
| 2024-05-20 |
2.35 |
2.44 |
2.32 |
2.41 |
90.0M |
| 2024-05-17 |
2.31 |
2.37 |
2.28 |
2.32 |
70.3M |
| 2024-05-16 |
2.26 |
2.38 |
2.25 |
2.33 |
75.3M |
| 2024-05-15 |
2.30 |
2.35 |
2.25 |
2.27 |
77.0M |
| 2024-05-14 |
2.14 |
2.25 |
2.14 |
2.25 |
52.9M |
| 2024-05-13 |
2.08 |
2.21 |
2.01 |
2.14 |
92.6M |
| 2024-05-10 |
2.12 |
2.18 |
2.12 |
2.12 |
58.6M |
| 2024-05-09 |
2.27 |
2.28 |
2.23 |
2.23 |
72.7M |
| 2024-05-08 |
2.32 |
2.43 |
2.32 |
2.35 |
152.7M |
| 2024-05-07 |
2.44 |
2.44 |
2.44 |
2.44 |
5.3M |
| 2024-05-06 |
2.57 |
2.57 |
2.57 |
2.57 |
3.8M |
| 2024-04-29 |
2.61 |
2.71 |
2.60 |
2.71 |
63.6M |
| 2024-04-26 |
2.60 |
2.63 |
2.54 |
2.63 |
47.0M |
| 2024-04-25 |
2.64 |
2.65 |
2.60 |
2.62 |
31.3M |
| 2024-04-24 |
2.64 |
2.66 |
2.61 |
2.64 |
27.4M |
| 2024-04-23 |
2.68 |
2.72 |
2.64 |
2.65 |
34.2M |
| 2024-04-22 |
2.61 |
2.73 |
2.60 |
2.70 |
52.0M |
| 2024-04-19 |
2.66 |
2.67 |
2.60 |
2.62 |
35.7M |
| 2024-04-18 |
2.66 |
2.71 |
2.61 |
2.68 |
49.3M |
| 2024-04-17 |
2.59 |
2.74 |
2.59 |
2.68 |
62.9M |
| 2024-04-16 |
2.86 |
2.87 |
2.58 |
2.59 |
87.6M |
| 2024-04-15 |
2.99 |
3.04 |
2.81 |
2.87 |
98.4M |
| 2024-04-12 |
3.21 |
3.24 |
3.06 |
3.07 |
74.7M |
| 2024-04-11 |
3.24 |
3.26 |
3.18 |
3.18 |
63.6M |
| 2024-04-10 |
3.36 |
3.38 |
3.25 |
3.27 |
79.9M |
| 2024-04-09 |
3.35 |
3.40 |
3.27 |
3.37 |
92.5M |
| 2024-04-08 |
3.43 |
3.49 |
3.32 |
3.34 |
170.2M |
| 2024-04-03 |
3.21 |
3.51 |
3.21 |
3.48 |
256.5M |
| 2024-04-02 |
3.30 |
3.33 |
3.17 |
3.19 |
105.5M |
| 2024-04-01 |
3.06 |
3.39 |
3.01 |
3.30 |
175.0M |
| 2024-03-29 |
3.04 |
3.13 |
2.88 |
3.08 |
124.5M |
| 2024-03-28 |
3.02 |
3.09 |
2.96 |
3.04 |
105.1M |
| 2024-03-27 |
3.27 |
3.30 |
3.04 |
3.04 |
138.0M |
| 2024-03-26 |
3.42 |
3.59 |
3.30 |
3.32 |
174.8M |
| 2024-03-25 |
3.44 |
3.66 |
3.35 |
3.52 |
252.9M |
| 2024-03-22 |
3.60 |
3.60 |
3.32 |
3.46 |
356.0M |
| 2024-03-21 |
2.99 |
3.27 |
2.99 |
3.27 |
82.4M |
| 2024-03-20 |
2.81 |
3.13 |
2.71 |
2.97 |
182.0M |
| 2024-03-19 |
2.92 |
3.05 |
2.87 |
2.87 |
167.5M |
| 2024-03-18 |
3.04 |
3.11 |
3.00 |
3.10 |
44.4M |
| 2024-03-15 |
2.98 |
3.02 |
2.97 |
3.02 |
25.2M |
| 2024-03-14 |
3.01 |
3.03 |
2.96 |
2.98 |
26.9M |
| 2024-03-13 |
3.07 |
3.08 |
3.00 |
3.02 |
31.4M |
| 2024-03-12 |
2.98 |
3.07 |
2.97 |
3.07 |
43.6M |
| 2024-03-11 |
2.95 |
2.99 |
2.93 |
2.98 |
33.1M |
| 2024-03-08 |
2.99 |
3.01 |
2.92 |
2.95 |
29.2M |
| 2024-03-07 |
3.00 |
3.10 |
2.99 |
3.00 |
44.1M |
| 2024-03-06 |
3.02 |
3.03 |
2.93 |
2.98 |
31.2M |
| 2024-03-05 |
3.05 |
3.10 |
3.01 |
3.02 |
32.4M |
| 2024-03-04 |
3.06 |
3.11 |
3.00 |
3.05 |
34.6M |
| 2024-03-01 |
3.06 |
3.07 |
2.99 |
3.03 |
30.2M |
| 2024-02-29 |
2.99 |
3.07 |
2.97 |
3.05 |
36.6M |
| 2024-02-28 |
3.17 |
3.26 |
3.00 |
3.00 |
61.7M |
| 2024-02-27 |
3.09 |
3.28 |
3.05 |
3.19 |
60.1M |
| 2024-02-26 |
2.96 |
3.17 |
2.94 |
3.07 |
65.1M |
| 2024-02-23 |
2.89 |
2.92 |
2.86 |
2.91 |
27.0M |
| 2024-02-22 |
2.86 |
2.91 |
2.85 |
2.89 |
25.3M |
| 2024-02-21 |
2.83 |
2.94 |
2.81 |
2.87 |
37.8M |
| 2024-02-20 |
2.81 |
2.85 |
2.76 |
2.85 |
26.5M |
| 2024-02-19 |
2.93 |
2.94 |
2.80 |
2.83 |
48.0M |
| 2024-02-08 |
2.75 |
2.93 |
2.73 |
2.91 |
49.2M |
| 2024-02-07 |
2.73 |
2.79 |
2.68 |
2.75 |
41.7M |
| 2024-02-06 |
2.54 |
2.75 |
2.48 |
2.73 |
46.1M |
| 2024-02-05 |
2.82 |
2.83 |
2.55 |
2.58 |
58.0M |
| 2024-02-02 |
2.97 |
3.03 |
2.73 |
2.83 |
47.1M |
| 2024-02-01 |
2.96 |
3.03 |
2.92 |
2.97 |
27.5M |
| 2024-01-31 |
3.05 |
3.14 |
2.97 |
2.98 |
33.5M |
| 2024-01-30 |
3.15 |
3.26 |
3.12 |
3.12 |
20.3M |
| 2024-01-29 |
3.29 |
3.31 |
3.17 |
3.18 |
22.7M |
| 2024-01-26 |
3.25 |
3.30 |
3.21 |
3.27 |
26.3M |
| 2024-01-25 |
3.19 |
3.26 |
3.16 |
3.26 |
24.7M |
| 2024-01-24 |
3.17 |
3.20 |
3.06 |
3.20 |
25.1M |
| 2024-01-23 |
3.13 |
3.20 |
3.08 |
3.16 |
21.7M |
| 2024-01-22 |
3.31 |
3.33 |
3.10 |
3.13 |
29.9M |
| 2024-01-19 |
3.31 |
3.36 |
3.27 |
3.31 |
19.9M |
| 2024-01-18 |
3.33 |
3.34 |
3.22 |
3.32 |
33.2M |
| 2024-01-17 |
3.43 |
3.45 |
3.35 |
3.36 |
19.2M |
| 2024-01-16 |
3.42 |
3.48 |
3.38 |
3.44 |
22.2M |
| 2024-01-15 |
3.50 |
3.51 |
3.42 |
3.42 |
24.1M |
| 2024-01-12 |
3.47 |
3.61 |
3.46 |
3.50 |
35.8M |
| 2024-01-11 |
3.33 |
3.52 |
3.33 |
3.48 |
46.4M |
| 2024-01-10 |
3.35 |
3.38 |
3.30 |
3.34 |
18.8M |
| 2024-01-09 |
3.34 |
3.39 |
3.33 |
3.37 |
18.5M |
| 2024-01-08 |
3.45 |
3.47 |
3.35 |
3.35 |
28.0M |
| 2024-01-05 |
3.56 |
3.56 |
3.44 |
3.46 |
27.1M |
| 2024-01-04 |
3.61 |
3.61 |
3.53 |
3.56 |
22.6M |
| 2024-01-03 |
3.66 |
3.71 |
3.59 |
3.62 |
29.8M |
| 2024-01-02 |
3.63 |
3.71 |
3.60 |
3.67 |
32.5M |