| 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 |
3.90 |
3.91 |
3.62 |
3.64 |
80.7M |
| 2024-12-30 |
4.00 |
4.03 |
3.80 |
3.86 |
83.0M |
| 2024-12-27 |
4.00 |
4.20 |
3.94 |
4.06 |
81.8M |
| 2024-12-26 |
4.03 |
4.14 |
3.97 |
4.00 |
73.5M |
| 2024-12-25 |
4.20 |
4.20 |
3.87 |
3.96 |
96.7M |
| 2024-12-24 |
4.38 |
4.44 |
4.09 |
4.20 |
109.7M |
| 2024-12-23 |
4.86 |
4.88 |
4.35 |
4.36 |
142.1M |
| 2024-12-20 |
4.90 |
5.15 |
4.83 |
4.97 |
130.6M |
| 2024-12-19 |
5.05 |
5.10 |
4.81 |
4.92 |
162.0M |
| 2024-12-18 |
4.85 |
5.46 |
4.64 |
5.29 |
242.7M |
| 2024-12-17 |
5.47 |
5.95 |
4.88 |
5.07 |
267.6M |
| 2024-12-16 |
5.53 |
5.53 |
5.05 |
5.16 |
215.7M |
| 2024-12-13 |
5.08 |
6.07 |
5.08 |
5.53 |
366.9M |
| 2024-12-12 |
4.83 |
5.77 |
4.70 |
5.43 |
378.8M |
| 2024-12-11 |
4.48 |
4.88 |
4.44 |
4.81 |
209.5M |
| 2024-12-10 |
4.50 |
4.70 |
4.39 |
4.56 |
183.1M |
| 2024-12-09 |
4.50 |
4.58 |
4.29 |
4.37 |
119.0M |
| 2024-12-06 |
4.29 |
4.60 |
4.26 |
4.47 |
169.1M |
| 2024-12-05 |
4.18 |
4.36 |
4.17 |
4.31 |
133.9M |
| 2024-12-04 |
4.40 |
4.45 |
4.13 |
4.16 |
177.7M |
| 2024-12-03 |
4.43 |
4.74 |
4.23 |
4.52 |
242.1M |
| 2024-12-02 |
4.40 |
4.60 |
4.32 |
4.45 |
212.1M |
| 2024-11-29 |
4.42 |
4.57 |
4.15 |
4.39 |
249.6M |
| 2024-11-28 |
4.86 |
5.11 |
4.68 |
4.68 |
311.8M |
| 2024-11-27 |
4.50 |
5.22 |
4.29 |
5.16 |
381.5M |
| 2024-11-26 |
4.98 |
5.53 |
4.67 |
4.77 |
478.0M |
| 2024-11-25 |
4.00 |
4.61 |
3.66 |
4.61 |
325.3M |
| 2024-11-22 |
3.47 |
4.31 |
3.46 |
3.84 |
333.9M |
| 2024-11-21 |
3.48 |
3.78 |
3.41 |
3.59 |
157.3M |
| 2024-11-20 |
3.18 |
3.68 |
3.15 |
3.51 |
139.2M |
| 2024-11-19 |
3.12 |
3.18 |
3.06 |
3.18 |
36.4M |
| 2024-11-18 |
3.32 |
3.37 |
3.06 |
3.12 |
62.1M |
| 2024-11-15 |
3.35 |
3.49 |
3.30 |
3.30 |
68.3M |
| 2024-11-14 |
3.41 |
3.53 |
3.31 |
3.33 |
46.2M |
| 2024-11-13 |
3.41 |
3.48 |
3.33 |
3.44 |
45.0M |
| 2024-11-12 |
3.56 |
3.58 |
3.38 |
3.42 |
66.9M |
| 2024-11-11 |
3.44 |
3.64 |
3.42 |
3.59 |
72.6M |
| 2024-11-08 |
3.54 |
3.61 |
3.45 |
3.47 |
80.8M |
| 2024-11-07 |
3.27 |
3.59 |
3.24 |
3.54 |
111.9M |
| 2024-11-06 |
3.22 |
3.40 |
3.15 |
3.31 |
81.3M |
| 2024-11-05 |
3.05 |
3.20 |
3.03 |
3.20 |
60.3M |
| 2024-11-04 |
3.03 |
3.12 |
2.99 |
3.06 |
34.0M |
| 2024-11-01 |
3.26 |
3.29 |
2.99 |
3.02 |
63.0M |
| 2024-10-31 |
3.13 |
3.29 |
3.13 |
3.26 |
53.4M |
| 2024-10-30 |
3.10 |
3.18 |
3.08 |
3.14 |
54.4M |
| 2024-10-29 |
3.39 |
3.42 |
3.17 |
3.19 |
61.2M |
| 2024-10-28 |
3.19 |
3.35 |
3.17 |
3.34 |
68.0M |
| 2024-10-25 |
3.11 |
3.22 |
3.10 |
3.19 |
50.2M |
| 2024-10-24 |
3.11 |
3.13 |
3.07 |
3.10 |
35.7M |
| 2024-10-23 |
3.23 |
3.23 |
3.12 |
3.15 |
78.1M |
| 2024-10-22 |
3.20 |
3.38 |
3.19 |
3.26 |
96.9M |
| 2024-10-21 |
3.09 |
3.26 |
3.07 |
3.23 |
82.4M |
| 2024-10-18 |
3.01 |
3.19 |
2.95 |
3.10 |
72.5M |
| 2024-10-17 |
3.03 |
3.14 |
3.00 |
3.05 |
75.9M |
| 2024-10-16 |
2.88 |
3.09 |
2.86 |
3.04 |
77.6M |
| 2024-10-15 |
2.88 |
3.10 |
2.84 |
2.95 |
79.9M |
| 2024-10-14 |
2.84 |
2.92 |
2.77 |
2.91 |
46.2M |
| 2024-10-11 |
2.97 |
2.97 |
2.78 |
2.84 |
52.6M |
| 2024-10-10 |
3.03 |
3.11 |
2.91 |
3.00 |
58.6M |
| 2024-10-09 |
3.31 |
3.32 |
2.96 |
2.96 |
97.0M |
| 2024-10-08 |
3.69 |
3.70 |
3.20 |
3.49 |
137.9M |
| 2024-09-30 |
2.81 |
3.15 |
2.76 |
3.11 |
135.8M |
| 2024-09-27 |
2.66 |
2.79 |
2.64 |
2.71 |
104.0M |
| 2024-09-26 |
2.56 |
2.64 |
2.56 |
2.63 |
55.1M |
| 2024-09-25 |
2.57 |
2.67 |
2.52 |
2.59 |
90.7M |
| 2024-09-24 |
2.43 |
2.60 |
2.43 |
2.56 |
67.9M |
| 2024-09-23 |
2.43 |
2.45 |
2.41 |
2.42 |
18.8M |
| 2024-09-20 |
2.46 |
2.47 |
2.40 |
2.44 |
22.9M |
| 2024-09-19 |
2.39 |
2.48 |
2.36 |
2.46 |
32.5M |
| 2024-09-18 |
2.38 |
2.40 |
2.30 |
2.36 |
20.5M |
| 2024-09-13 |
2.46 |
2.46 |
2.38 |
2.38 |
25.3M |
| 2024-09-12 |
2.45 |
2.49 |
2.43 |
2.44 |
23.2M |
| 2024-09-11 |
2.46 |
2.46 |
2.41 |
2.45 |
23.6M |
| 2024-09-10 |
2.49 |
2.51 |
2.41 |
2.48 |
37.6M |
| 2024-09-09 |
2.48 |
2.53 |
2.46 |
2.49 |
31.8M |
| 2024-09-06 |
2.51 |
2.60 |
2.50 |
2.50 |
54.1M |
| 2024-09-05 |
2.52 |
2.59 |
2.50 |
2.54 |
65.8M |
| 2024-09-04 |
2.56 |
2.56 |
2.48 |
2.51 |
44.9M |
| 2024-09-03 |
2.60 |
2.65 |
2.52 |
2.56 |
66.7M |
| 2024-09-02 |
2.69 |
2.72 |
2.57 |
2.58 |
133.0M |
| 2024-08-30 |
2.25 |
2.74 |
2.25 |
2.74 |
198.8M |
| 2024-08-29 |
2.26 |
2.30 |
2.23 |
2.28 |
20.8M |
| 2024-08-28 |
2.25 |
2.30 |
2.21 |
2.28 |
24.4M |
| 2024-08-27 |
2.34 |
2.38 |
2.25 |
2.26 |
30.4M |
| 2024-08-26 |
2.36 |
2.37 |
2.30 |
2.35 |
22.7M |
| 2024-08-23 |
2.34 |
2.38 |
2.28 |
2.36 |
30.8M |
| 2024-08-22 |
2.44 |
2.48 |
2.34 |
2.36 |
41.4M |
| 2024-08-21 |
2.54 |
2.59 |
2.45 |
2.46 |
57.5M |
| 2024-08-20 |
2.52 |
2.62 |
2.47 |
2.55 |
73.2M |
| 2024-08-19 |
2.48 |
2.65 |
2.48 |
2.58 |
87.5M |
| 2024-08-16 |
2.54 |
2.61 |
2.49 |
2.51 |
86.4M |
| 2024-08-15 |
2.39 |
2.69 |
2.37 |
2.59 |
115.4M |
| 2024-08-14 |
2.32 |
2.48 |
2.30 |
2.41 |
64.5M |
| 2024-08-13 |
2.29 |
2.32 |
2.25 |
2.31 |
16.5M |
| 2024-08-12 |
2.34 |
2.36 |
2.27 |
2.28 |
24.9M |
| 2024-08-09 |
2.41 |
2.43 |
2.35 |
2.36 |
28.4M |
| 2024-08-08 |
2.37 |
2.45 |
2.34 |
2.42 |
40.5M |
| 2024-08-07 |
2.44 |
2.46 |
2.38 |
2.40 |
45.9M |
| 2024-08-06 |
2.37 |
2.52 |
2.36 |
2.47 |
71.0M |
| 2024-08-05 |
2.32 |
2.47 |
2.31 |
2.39 |
65.3M |
| 2024-08-02 |
2.35 |
2.40 |
2.33 |
2.34 |
28.5M |
| 2024-08-01 |
2.42 |
2.43 |
2.36 |
2.38 |
29.1M |
| 2024-07-31 |
2.34 |
2.42 |
2.30 |
2.42 |
48.8M |
| 2024-07-30 |
2.33 |
2.38 |
2.32 |
2.35 |
33.3M |
| 2024-07-29 |
2.32 |
2.35 |
2.26 |
2.32 |
30.5M |
| 2024-07-26 |
2.26 |
2.36 |
2.24 |
2.33 |
35.6M |
| 2024-07-25 |
2.20 |
2.26 |
2.19 |
2.26 |
19.5M |
| 2024-07-24 |
2.26 |
2.28 |
2.21 |
2.22 |
21.1M |
| 2024-07-23 |
2.34 |
2.37 |
2.26 |
2.28 |
33.1M |
| 2024-07-22 |
2.24 |
2.45 |
2.22 |
2.33 |
49.3M |
| 2024-07-19 |
2.21 |
2.25 |
2.20 |
2.25 |
17.4M |
| 2024-07-18 |
2.21 |
2.24 |
2.17 |
2.23 |
23.4M |
| 2024-07-17 |
2.24 |
2.30 |
2.24 |
2.25 |
24.3M |
| 2024-07-16 |
2.27 |
2.29 |
2.24 |
2.27 |
22.5M |
| 2024-07-15 |
2.28 |
2.36 |
2.24 |
2.30 |
33.9M |
| 2024-07-12 |
2.28 |
2.32 |
2.25 |
2.27 |
22.8M |
| 2024-07-11 |
2.27 |
2.29 |
2.23 |
2.29 |
27.2M |
| 2024-07-10 |
2.24 |
2.26 |
2.20 |
2.22 |
21.9M |
| 2024-07-09 |
2.24 |
2.27 |
2.15 |
2.26 |
34.8M |
| 2024-07-08 |
2.34 |
2.34 |
2.23 |
2.24 |
31.8M |
| 2024-07-05 |
2.25 |
2.43 |
2.22 |
2.36 |
50.1M |
| 2024-07-04 |
2.35 |
2.36 |
2.24 |
2.25 |
34.8M |
| 2024-07-03 |
2.35 |
2.40 |
2.31 |
2.35 |
35.4M |
| 2024-07-02 |
2.30 |
2.44 |
2.29 |
2.37 |
63.2M |
| 2024-07-01 |
2.27 |
2.34 |
2.24 |
2.32 |
42.5M |
| 2024-06-28 |
2.31 |
2.36 |
2.26 |
2.28 |
63.5M |
| 2024-06-27 |
2.39 |
2.48 |
2.35 |
2.35 |
77.2M |
| 2024-06-26 |
2.40 |
2.52 |
2.33 |
2.46 |
118.5M |
| 2024-06-25 |
2.53 |
2.68 |
2.40 |
2.46 |
146.4M |
| 2024-06-24 |
2.46 |
2.66 |
2.35 |
2.66 |
181.7M |
| 2024-06-21 |
2.17 |
2.22 |
2.15 |
2.22 |
13.3M |
| 2024-06-20 |
2.26 |
2.28 |
2.19 |
2.19 |
17.5M |
| 2024-06-19 |
2.29 |
2.31 |
2.27 |
2.28 |
14.5M |
| 2024-06-18 |
2.27 |
2.30 |
2.26 |
2.30 |
14.0M |
| 2024-06-17 |
2.29 |
2.30 |
2.25 |
2.28 |
16.3M |
| 2024-06-14 |
2.29 |
2.32 |
2.27 |
2.31 |
14.9M |
| 2024-06-13 |
2.34 |
2.37 |
2.28 |
2.29 |
22.5M |
| 2024-06-12 |
2.29 |
2.35 |
2.27 |
2.34 |
23.1M |
| 2024-06-11 |
2.25 |
2.29 |
2.21 |
2.28 |
21.7M |
| 2024-06-07 |
2.22 |
2.30 |
2.22 |
2.27 |
27.5M |
| 2024-06-06 |
2.29 |
2.32 |
2.16 |
2.18 |
39.2M |
| 2024-06-05 |
2.34 |
2.35 |
2.27 |
2.28 |
34.3M |
| 2024-06-04 |
2.42 |
2.42 |
2.31 |
2.37 |
29.8M |
| 2024-06-03 |
2.51 |
2.51 |
2.41 |
2.43 |
29.8M |
| 2024-05-31 |
2.47 |
2.53 |
2.46 |
2.51 |
28.9M |
| 2024-05-30 |
2.49 |
2.51 |
2.45 |
2.46 |
25.4M |
| 2024-05-29 |
2.50 |
2.53 |
2.47 |
2.52 |
25.5M |
| 2024-05-28 |
2.54 |
2.54 |
2.48 |
2.49 |
27.4M |
| 2024-05-27 |
2.58 |
2.59 |
2.49 |
2.55 |
32.5M |
| 2024-05-24 |
2.56 |
2.61 |
2.55 |
2.55 |
38.6M |
| 2024-05-23 |
2.69 |
2.69 |
2.58 |
2.59 |
63.2M |
| 2024-05-22 |
2.71 |
2.75 |
2.66 |
2.73 |
80.8M |
| 2024-05-21 |
2.73 |
2.87 |
2.73 |
2.79 |
99.3M |
| 2024-05-20 |
2.79 |
2.83 |
2.69 |
2.73 |
119.1M |
| 2024-05-17 |
3.00 |
3.04 |
2.83 |
2.90 |
181.1M |
| 2024-05-16 |
2.79 |
3.34 |
2.70 |
3.14 |
237.2M |
| 2024-05-15 |
2.79 |
3.05 |
2.79 |
2.82 |
187.1M |
| 2024-05-14 |
2.48 |
2.58 |
2.47 |
2.54 |
36.4M |
| 2024-05-13 |
2.50 |
2.50 |
2.41 |
2.43 |
24.9M |
| 2024-05-10 |
2.59 |
2.60 |
2.49 |
2.51 |
24.3M |
| 2024-05-09 |
2.55 |
2.60 |
2.51 |
2.58 |
20.5M |
| 2024-05-08 |
2.62 |
2.63 |
2.53 |
2.54 |
29.1M |
| 2024-05-07 |
2.64 |
2.69 |
2.62 |
2.64 |
27.5M |
| 2024-05-06 |
2.65 |
2.67 |
2.60 |
2.64 |
38.2M |
| 2024-04-30 |
2.75 |
2.76 |
2.58 |
2.61 |
53.8M |
| 2024-04-29 |
2.71 |
2.79 |
2.65 |
2.76 |
47.3M |
| 2024-04-26 |
2.66 |
2.76 |
2.65 |
2.75 |
26.1M |
| 2024-04-25 |
2.66 |
2.71 |
2.63 |
2.67 |
20.0M |
| 2024-04-24 |
2.62 |
2.69 |
2.57 |
2.69 |
24.3M |
| 2024-04-23 |
2.55 |
2.61 |
2.54 |
2.60 |
18.9M |
| 2024-04-22 |
2.55 |
2.60 |
2.48 |
2.54 |
17.2M |
| 2024-04-19 |
2.58 |
2.65 |
2.55 |
2.57 |
19.8M |
| 2024-04-18 |
2.65 |
2.66 |
2.57 |
2.59 |
28.3M |
| 2024-04-17 |
2.47 |
2.69 |
2.47 |
2.68 |
35.8M |
| 2024-04-16 |
2.62 |
2.63 |
2.43 |
2.43 |
40.7M |
| 2024-04-15 |
2.84 |
2.85 |
2.61 |
2.65 |
36.9M |
| 2024-04-12 |
2.87 |
2.91 |
2.83 |
2.84 |
19.1M |
| 2024-04-11 |
2.85 |
2.92 |
2.82 |
2.89 |
23.5M |
| 2024-04-10 |
2.91 |
2.93 |
2.82 |
2.85 |
25.8M |
| 2024-04-09 |
2.88 |
2.97 |
2.88 |
2.94 |
23.3M |
| 2024-04-08 |
2.96 |
2.97 |
2.86 |
2.88 |
25.4M |
| 2024-04-03 |
3.06 |
3.06 |
2.95 |
2.97 |
24.1M |
| 2024-04-02 |
3.13 |
3.14 |
3.03 |
3.06 |
30.5M |
| 2024-04-01 |
3.02 |
3.13 |
3.02 |
3.13 |
29.9M |
| 2024-03-29 |
3.03 |
3.05 |
2.95 |
3.02 |
25.3M |
| 2024-03-28 |
2.93 |
3.07 |
2.92 |
3.04 |
31.9M |
| 2024-03-27 |
3.09 |
3.12 |
2.91 |
2.94 |
37.9M |
| 2024-03-26 |
3.11 |
3.17 |
3.04 |
3.10 |
32.8M |
| 2024-03-25 |
3.30 |
3.33 |
3.10 |
3.13 |
42.9M |
| 2024-03-22 |
3.24 |
3.30 |
3.15 |
3.27 |
51.6M |
| 2024-03-21 |
3.26 |
3.36 |
3.24 |
3.26 |
43.7M |
| 2024-03-20 |
3.12 |
3.25 |
3.11 |
3.23 |
40.7M |
| 2024-03-19 |
3.12 |
3.19 |
3.11 |
3.13 |
38.5M |
| 2024-03-18 |
3.09 |
3.14 |
3.06 |
3.14 |
37.5M |
| 2024-03-15 |
3.03 |
3.12 |
3.00 |
3.08 |
34.1M |
| 2024-03-14 |
3.10 |
3.12 |
3.00 |
3.05 |
45.2M |
| 2024-03-13 |
3.03 |
3.20 |
3.01 |
3.15 |
68.9M |
| 2024-03-12 |
2.94 |
3.03 |
2.94 |
3.03 |
36.3M |
| 2024-03-11 |
2.86 |
2.95 |
2.84 |
2.95 |
27.3M |
| 2024-03-08 |
2.86 |
2.89 |
2.81 |
2.87 |
22.8M |
| 2024-03-07 |
2.93 |
2.96 |
2.85 |
2.85 |
30.6M |
| 2024-03-06 |
2.88 |
2.95 |
2.86 |
2.92 |
32.5M |
| 2024-03-05 |
2.99 |
3.01 |
2.88 |
2.90 |
36.7M |
| 2024-03-04 |
3.05 |
3.06 |
2.89 |
3.01 |
44.8M |
| 2024-03-01 |
2.97 |
3.06 |
2.94 |
3.03 |
48.7M |
| 2024-02-29 |
2.77 |
2.95 |
2.77 |
2.95 |
53.1M |
| 2024-02-28 |
3.09 |
3.19 |
2.82 |
2.84 |
73.0M |
| 2024-02-27 |
2.96 |
3.07 |
2.93 |
3.07 |
38.4M |
| 2024-02-26 |
2.94 |
3.04 |
2.89 |
2.98 |
48.4M |
| 2024-02-23 |
2.82 |
2.95 |
2.80 |
2.95 |
47.7M |
| 2024-02-22 |
2.73 |
2.82 |
2.72 |
2.81 |
43.6M |
| 2024-02-21 |
2.65 |
2.86 |
2.61 |
2.75 |
60.3M |
| 2024-02-20 |
2.57 |
2.75 |
2.51 |
2.68 |
58.7M |
| 2024-02-19 |
2.51 |
2.61 |
2.50 |
2.57 |
70.9M |
| 2024-02-08 |
2.24 |
2.45 |
2.19 |
2.44 |
74.9M |
| 2024-02-07 |
2.35 |
2.35 |
2.15 |
2.22 |
67.6M |
| 2024-02-06 |
2.16 |
2.41 |
2.05 |
2.33 |
79.0M |
| 2024-02-05 |
2.62 |
2.65 |
2.25 |
2.27 |
89.2M |
| 2024-02-02 |
2.82 |
2.95 |
2.57 |
2.67 |
52.0M |
| 2024-02-01 |
2.85 |
2.91 |
2.76 |
2.81 |
44.0M |
| 2024-01-31 |
3.01 |
3.10 |
2.88 |
2.89 |
45.6M |
| 2024-01-30 |
3.20 |
3.20 |
3.05 |
3.07 |
28.0M |
| 2024-01-29 |
3.36 |
3.41 |
3.20 |
3.21 |
32.4M |
| 2024-01-26 |
3.36 |
3.49 |
3.34 |
3.39 |
36.2M |
| 2024-01-25 |
3.29 |
3.37 |
3.21 |
3.36 |
36.9M |
| 2024-01-24 |
3.27 |
3.31 |
3.12 |
3.29 |
38.1M |
| 2024-01-23 |
3.15 |
3.32 |
3.10 |
3.25 |
38.7M |
| 2024-01-22 |
3.41 |
3.44 |
3.13 |
3.15 |
37.8M |
| 2024-01-19 |
3.38 |
3.48 |
3.37 |
3.41 |
31.3M |
| 2024-01-18 |
3.37 |
3.41 |
3.23 |
3.36 |
29.9M |
| 2024-01-17 |
3.45 |
3.48 |
3.37 |
3.38 |
24.1M |
| 2024-01-16 |
3.50 |
3.50 |
3.38 |
3.45 |
29.8M |
| 2024-01-15 |
3.50 |
3.53 |
3.45 |
3.50 |
22.9M |
| 2024-01-12 |
3.59 |
3.62 |
3.51 |
3.52 |
23.9M |
| 2024-01-11 |
3.52 |
3.61 |
3.48 |
3.60 |
28.3M |
| 2024-01-10 |
3.62 |
3.62 |
3.52 |
3.52 |
27.3M |
| 2024-01-09 |
3.63 |
3.72 |
3.60 |
3.65 |
29.7M |
| 2024-01-08 |
3.64 |
3.70 |
3.61 |
3.64 |
29.6M |
| 2024-01-05 |
3.76 |
3.76 |
3.62 |
3.66 |
29.8M |
| 2024-01-04 |
3.74 |
3.76 |
3.67 |
3.74 |
25.8M |
| 2024-01-03 |
3.70 |
3.81 |
3.64 |
3.76 |
37.3M |
| 2024-01-02 |
3.80 |
3.85 |
3.72 |
3.73 |
39.3M |