| 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 |
4.59 |
5.44 |
4.44 |
5.26 |
0.2M |
| 2024-12-30 |
4.30 |
4.66 |
4.00 |
4.65 |
0.2M |
| 2024-12-27 |
5.20 |
5.20 |
4.20 |
4.34 |
0.4M |
| 2024-12-26 |
5.26 |
5.36 |
5.08 |
5.16 |
0.1M |
| 2024-12-24 |
5.35 |
5.35 |
4.96 |
5.28 |
0.2M |
| 2024-12-23 |
4.62 |
5.39 |
4.50 |
5.33 |
0.3M |
| 2024-12-20 |
4.17 |
4.93 |
4.17 |
4.65 |
0.6M |
| 2024-12-19 |
4.67 |
4.98 |
4.06 |
4.33 |
0.3M |
| 2024-12-18 |
5.46 |
5.60 |
3.59 |
4.65 |
1.0M |
| 2024-12-17 |
5.60 |
5.99 |
5.30 |
5.74 |
0.3M |
| 2024-12-16 |
5.79 |
6.04 |
5.38 |
5.57 |
0.3M |
| 2024-12-13 |
5.55 |
6.12 |
5.34 |
5.80 |
0.7M |
| 2024-12-12 |
4.40 |
5.44 |
4.20 |
5.34 |
0.7M |
| 2024-12-11 |
4.68 |
4.68 |
3.40 |
4.39 |
0.8M |
| 2024-12-10 |
4.71 |
4.91 |
4.58 |
4.64 |
0.2M |
| 2024-12-09 |
4.57 |
4.80 |
4.13 |
4.71 |
0.3M |
| 2024-12-06 |
4.34 |
4.60 |
4.05 |
4.41 |
0.5M |
| 2024-12-05 |
3.38 |
4.39 |
3.06 |
4.18 |
1.4M |
| 2024-12-04 |
2.92 |
3.58 |
2.82 |
3.42 |
0.8M |
| 2024-12-03 |
2.69 |
2.92 |
2.60 |
2.85 |
0.2M |
| 2024-12-02 |
2.60 |
2.71 |
2.54 |
2.62 |
0.2M |
| 2024-11-29 |
2.53 |
2.61 |
2.40 |
2.54 |
0.1M |
| 2024-11-27 |
2.52 |
2.65 |
2.44 |
2.48 |
0.2M |
| 2024-11-26 |
2.61 |
2.68 |
2.50 |
2.50 |
0.2M |
| 2024-11-25 |
2.78 |
2.90 |
2.59 |
2.61 |
0.3M |
| 2024-11-22 |
2.78 |
2.91 |
2.67 |
2.70 |
0.2M |
| 2024-11-21 |
2.57 |
2.99 |
2.45 |
2.91 |
0.4M |
| 2024-11-20 |
2.55 |
2.71 |
2.53 |
2.63 |
0.2M |
| 2024-11-19 |
2.56 |
2.73 |
2.53 |
2.53 |
0.2M |
| 2024-11-18 |
2.61 |
2.79 |
2.57 |
2.60 |
0.3M |
| 2024-11-15 |
2.70 |
3.05 |
2.56 |
2.59 |
0.5M |
| 2024-11-14 |
2.50 |
2.85 |
2.50 |
2.79 |
0.3M |
| 2024-11-13 |
2.63 |
2.67 |
2.50 |
2.57 |
0.4M |
| 2024-11-12 |
2.71 |
2.91 |
2.62 |
2.63 |
0.2M |
| 2024-11-11 |
2.86 |
2.88 |
2.55 |
2.71 |
0.3M |
| 2024-11-08 |
2.83 |
2.90 |
2.68 |
2.85 |
0.2M |
| 2024-11-07 |
2.77 |
2.96 |
2.77 |
2.85 |
0.2M |
| 2024-11-06 |
2.91 |
3.10 |
2.72 |
2.75 |
0.3M |
| 2024-11-05 |
3.04 |
3.15 |
2.93 |
2.95 |
0.2M |
| 2024-11-04 |
2.90 |
3.03 |
2.84 |
3.00 |
0.2M |
| 2024-11-01 |
2.83 |
2.98 |
2.78 |
2.91 |
0.7M |
| 2024-10-31 |
2.75 |
3.02 |
2.68 |
2.90 |
0.4M |
| 2024-10-30 |
2.75 |
2.83 |
2.65 |
2.75 |
0.5M |
| 2024-10-29 |
2.63 |
2.80 |
2.61 |
2.70 |
0.3M |
| 2024-10-28 |
2.71 |
3.11 |
2.61 |
2.65 |
0.6M |
| 2024-10-25 |
2.95 |
2.99 |
2.61 |
2.70 |
0.4M |
| 2024-10-24 |
2.90 |
3.14 |
2.78 |
2.96 |
0.5M |
| 2024-10-23 |
3.15 |
3.28 |
2.86 |
3.00 |
0.8M |
| 2024-10-22 |
3.02 |
3.60 |
3.00 |
3.06 |
1.3M |
| 2024-10-21 |
3.00 |
3.68 |
2.71 |
3.11 |
2.1M |
| 2024-10-18 |
2.50 |
2.81 |
2.24 |
2.81 |
2.9M |
| 2024-10-17 |
7.56 |
8.50 |
2.61 |
2.70 |
57.3M |
| 2024-10-16 |
2.60 |
2.80 |
2.15 |
2.37 |
0.1M |
| 2024-10-15 |
2.27 |
2.64 |
2.24 |
2.64 |
0.0M |
| 2024-10-14 |
2.46 |
2.65 |
2.20 |
2.21 |
0.1M |
| 2024-10-11 |
2.75 |
2.75 |
2.43 |
2.51 |
0.0M |
| 2024-10-10 |
2.61 |
2.61 |
2.45 |
2.60 |
0.0M |
| 2024-10-09 |
2.53 |
2.70 |
2.53 |
2.60 |
0.0M |
| 2024-10-08 |
2.63 |
2.63 |
2.33 |
2.54 |
0.0M |
| 2024-10-07 |
2.35 |
2.75 |
2.24 |
2.56 |
0.1M |
| 2024-10-04 |
2.15 |
2.49 |
2.15 |
2.41 |
0.0M |
| 2024-10-03 |
2.28 |
2.44 |
2.12 |
2.20 |
0.0M |
| 2024-10-02 |
2.50 |
2.62 |
2.05 |
2.24 |
0.1M |
| 2024-10-01 |
2.90 |
5.50 |
1.86 |
2.50 |
0.9M |