| 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 |
1.72 |
1.74 |
1.64 |
1.65 |
145.5M |
| 2024-12-30 |
1.78 |
1.78 |
1.68 |
1.71 |
196.4M |
| 2024-12-27 |
1.76 |
1.82 |
1.75 |
1.79 |
153.8M |
| 2024-12-26 |
1.77 |
1.81 |
1.74 |
1.78 |
121.2M |
| 2024-12-25 |
1.82 |
1.82 |
1.73 |
1.78 |
161.6M |
| 2024-12-24 |
1.85 |
1.88 |
1.77 |
1.81 |
215.4M |
| 2024-12-23 |
2.01 |
2.01 |
1.87 |
1.88 |
196.9M |
| 2024-12-20 |
2.03 |
2.06 |
2.01 |
2.02 |
110.6M |
| 2024-12-19 |
2.03 |
2.05 |
1.99 |
2.04 |
127.4M |
| 2024-12-18 |
2.07 |
2.09 |
2.04 |
2.06 |
133.1M |
| 2024-12-17 |
2.20 |
2.20 |
2.07 |
2.08 |
205.2M |
| 2024-12-16 |
2.20 |
2.25 |
2.18 |
2.21 |
187.2M |
| 2024-12-13 |
2.30 |
2.31 |
2.19 |
2.20 |
291.2M |
| 2024-12-12 |
2.33 |
2.38 |
2.27 |
2.33 |
338.8M |
| 2024-12-11 |
2.17 |
2.39 |
2.14 |
2.34 |
459.3M |
| 2024-12-10 |
2.31 |
2.36 |
2.21 |
2.23 |
398.3M |
| 2024-12-09 |
2.34 |
2.36 |
2.17 |
2.20 |
318.4M |
| 2024-12-06 |
2.19 |
2.37 |
2.18 |
2.30 |
424.3M |
| 2024-12-05 |
2.10 |
2.22 |
2.10 |
2.20 |
268.9M |
| 2024-12-04 |
2.22 |
2.31 |
2.12 |
2.14 |
342.5M |
| 2024-12-03 |
2.13 |
2.32 |
2.09 |
2.24 |
391.4M |
| 2024-12-02 |
2.02 |
2.17 |
2.00 |
2.13 |
288.0M |
| 2024-11-29 |
2.01 |
2.05 |
1.97 |
2.03 |
194.3M |
| 2024-11-28 |
1.99 |
2.07 |
1.97 |
2.03 |
235.0M |
| 2024-11-27 |
1.94 |
2.02 |
1.87 |
2.00 |
217.2M |
| 2024-11-26 |
1.95 |
2.00 |
1.94 |
1.95 |
163.4M |
| 2024-11-25 |
2.00 |
2.03 |
1.92 |
1.97 |
221.6M |
| 2024-11-22 |
2.07 |
2.15 |
2.03 |
2.03 |
268.7M |
| 2024-11-21 |
2.10 |
2.15 |
2.07 |
2.09 |
247.0M |
| 2024-11-20 |
2.10 |
2.20 |
2.06 |
2.13 |
314.3M |
| 2024-11-19 |
2.10 |
2.25 |
1.99 |
2.16 |
482.4M |
| 2024-11-18 |
2.05 |
2.19 |
2.05 |
2.19 |
569.1M |
| 2024-11-15 |
2.02 |
2.09 |
1.98 |
1.99 |
258.4M |
| 2024-11-14 |
2.23 |
2.25 |
2.03 |
2.04 |
377.6M |
| 2024-11-13 |
2.19 |
2.33 |
2.15 |
2.16 |
348.9M |
| 2024-11-12 |
2.27 |
2.36 |
2.24 |
2.24 |
571.2M |
| 2024-11-11 |
2.39 |
2.67 |
2.33 |
2.49 |
835.2M |
| 2024-11-08 |
2.63 |
2.63 |
2.39 |
2.43 |
580.7M |
| 2024-11-07 |
2.39 |
2.39 |
2.39 |
2.39 |
36.6M |
| 2024-11-06 |
2.16 |
2.17 |
2.10 |
2.17 |
338.3M |
| 2024-11-05 |
1.77 |
1.97 |
1.76 |
1.97 |
278.6M |
| 2024-11-04 |
1.89 |
1.89 |
1.70 |
1.79 |
252.6M |
| 2024-11-01 |
1.77 |
1.93 |
1.75 |
1.82 |
370.2M |
| 2024-10-31 |
1.77 |
1.88 |
1.71 |
1.79 |
476.8M |
| 2024-10-30 |
1.63 |
1.79 |
1.63 |
1.79 |
447.4M |
| 2024-10-29 |
1.71 |
1.77 |
1.62 |
1.63 |
254.0M |
| 2024-10-28 |
1.60 |
1.70 |
1.59 |
1.69 |
251.0M |
| 2024-10-25 |
1.56 |
1.62 |
1.56 |
1.59 |
175.2M |
| 2024-10-24 |
1.56 |
1.59 |
1.55 |
1.57 |
125.6M |
| 2024-10-23 |
1.58 |
1.62 |
1.56 |
1.58 |
147.6M |
| 2024-10-22 |
1.56 |
1.59 |
1.56 |
1.58 |
95.6M |
| 2024-10-21 |
1.57 |
1.59 |
1.54 |
1.56 |
128.5M |
| 2024-10-18 |
1.54 |
1.61 |
1.51 |
1.59 |
163.6M |
| 2024-10-17 |
1.67 |
1.67 |
1.55 |
1.57 |
202.8M |
| 2024-10-16 |
1.57 |
1.68 |
1.56 |
1.67 |
242.4M |
| 2024-10-15 |
1.60 |
1.62 |
1.55 |
1.55 |
145.9M |
| 2024-10-14 |
1.65 |
1.68 |
1.58 |
1.62 |
154.5M |
| 2024-10-11 |
1.58 |
1.62 |
1.55 |
1.58 |
140.0M |
| 2024-10-10 |
1.58 |
1.65 |
1.52 |
1.57 |
214.0M |
| 2024-10-09 |
1.74 |
1.74 |
1.65 |
1.65 |
216.0M |
| 2024-10-08 |
1.96 |
1.96 |
1.66 |
1.83 |
472.9M |
| 2024-09-30 |
1.78 |
1.78 |
1.69 |
1.78 |
299.0M |
| 2024-09-27 |
1.53 |
1.62 |
1.50 |
1.62 |
385.5M |
| 2024-09-26 |
1.32 |
1.47 |
1.31 |
1.47 |
361.7M |
| 2024-09-25 |
1.30 |
1.41 |
1.29 |
1.34 |
257.2M |
| 2024-09-24 |
1.25 |
1.28 |
1.24 |
1.28 |
127.8M |
| 2024-09-23 |
1.23 |
1.25 |
1.22 |
1.23 |
56.3M |
| 2024-09-20 |
1.21 |
1.25 |
1.20 |
1.25 |
111.8M |
| 2024-09-19 |
1.21 |
1.25 |
1.20 |
1.23 |
129.7M |
| 2024-09-18 |
1.16 |
1.22 |
1.15 |
1.21 |
100.5M |
| 2024-09-13 |
1.15 |
1.17 |
1.14 |
1.16 |
56.4M |
| 2024-09-12 |
1.15 |
1.17 |
1.14 |
1.15 |
46.7M |
| 2024-09-11 |
1.15 |
1.16 |
1.14 |
1.15 |
41.0M |
| 2024-09-10 |
1.17 |
1.18 |
1.13 |
1.15 |
58.8M |
| 2024-09-09 |
1.16 |
1.18 |
1.15 |
1.16 |
38.4M |
| 2024-09-06 |
1.20 |
1.21 |
1.17 |
1.17 |
53.3M |
| 2024-09-05 |
1.19 |
1.23 |
1.19 |
1.20 |
82.0M |
| 2024-09-04 |
1.18 |
1.21 |
1.17 |
1.18 |
63.6M |
| 2024-09-03 |
1.19 |
1.21 |
1.17 |
1.19 |
64.1M |
| 2024-09-02 |
1.22 |
1.23 |
1.18 |
1.19 |
86.3M |
| 2024-08-30 |
1.17 |
1.28 |
1.16 |
1.23 |
147.7M |
| 2024-08-29 |
1.15 |
1.19 |
1.14 |
1.17 |
78.4M |
| 2024-08-28 |
1.25 |
1.26 |
1.16 |
1.17 |
162.8M |
| 2024-08-27 |
1.33 |
1.34 |
1.29 |
1.29 |
46.1M |
| 2024-08-26 |
1.32 |
1.35 |
1.31 |
1.33 |
35.3M |
| 2024-08-23 |
1.33 |
1.34 |
1.31 |
1.32 |
44.8M |
| 2024-08-22 |
1.35 |
1.37 |
1.33 |
1.34 |
53.0M |
| 2024-08-21 |
1.33 |
1.35 |
1.32 |
1.34 |
39.3M |
| 2024-08-20 |
1.35 |
1.37 |
1.33 |
1.34 |
53.3M |
| 2024-08-19 |
1.36 |
1.38 |
1.35 |
1.36 |
56.6M |
| 2024-08-16 |
1.38 |
1.39 |
1.36 |
1.36 |
49.3M |
| 2024-08-15 |
1.36 |
1.39 |
1.34 |
1.38 |
77.5M |
| 2024-08-14 |
1.37 |
1.38 |
1.35 |
1.36 |
35.7M |
| 2024-08-13 |
1.37 |
1.38 |
1.34 |
1.37 |
72.6M |
| 2024-08-12 |
1.44 |
1.44 |
1.37 |
1.38 |
133.8M |
| 2024-08-09 |
1.41 |
1.51 |
1.40 |
1.46 |
213.4M |
| 2024-08-08 |
1.39 |
1.48 |
1.38 |
1.43 |
174.5M |
| 2024-08-07 |
1.40 |
1.41 |
1.37 |
1.38 |
60.1M |
| 2024-08-06 |
1.39 |
1.41 |
1.38 |
1.41 |
78.5M |
| 2024-08-05 |
1.38 |
1.42 |
1.38 |
1.38 |
96.3M |
| 2024-08-02 |
1.40 |
1.43 |
1.39 |
1.39 |
78.0M |
| 2024-08-01 |
1.43 |
1.44 |
1.39 |
1.41 |
74.3M |
| 2024-07-31 |
1.39 |
1.43 |
1.37 |
1.43 |
95.1M |
| 2024-07-30 |
1.35 |
1.39 |
1.34 |
1.38 |
85.2M |
| 2024-07-29 |
1.36 |
1.37 |
1.33 |
1.35 |
50.6M |
| 2024-07-26 |
1.36 |
1.38 |
1.35 |
1.36 |
50.7M |
| 2024-07-25 |
1.33 |
1.36 |
1.33 |
1.35 |
47.5M |
| 2024-07-24 |
1.37 |
1.38 |
1.33 |
1.34 |
72.0M |
| 2024-07-23 |
1.38 |
1.40 |
1.36 |
1.37 |
61.9M |
| 2024-07-22 |
1.39 |
1.40 |
1.36 |
1.38 |
52.1M |
| 2024-07-19 |
1.39 |
1.40 |
1.36 |
1.38 |
77.7M |
| 2024-07-18 |
1.42 |
1.42 |
1.38 |
1.41 |
81.1M |
| 2024-07-17 |
1.40 |
1.47 |
1.39 |
1.43 |
111.4M |
| 2024-07-16 |
1.40 |
1.42 |
1.39 |
1.41 |
66.4M |
| 2024-07-15 |
1.43 |
1.44 |
1.38 |
1.40 |
93.6M |
| 2024-07-12 |
1.41 |
1.53 |
1.40 |
1.45 |
154.9M |
| 2024-07-11 |
1.39 |
1.42 |
1.37 |
1.41 |
106.5M |
| 2024-07-10 |
1.39 |
1.41 |
1.33 |
1.37 |
110.0M |
| 2024-07-09 |
1.43 |
1.45 |
1.39 |
1.44 |
90.2M |
| 2024-07-08 |
1.49 |
1.49 |
1.42 |
1.43 |
84.6M |
| 2024-07-05 |
1.50 |
1.52 |
1.47 |
1.49 |
79.4M |
| 2024-07-04 |
1.55 |
1.56 |
1.48 |
1.49 |
124.9M |
| 2024-07-03 |
1.54 |
1.60 |
1.51 |
1.57 |
147.4M |
| 2024-07-02 |
1.54 |
1.58 |
1.52 |
1.54 |
143.0M |
| 2024-07-01 |
1.47 |
1.63 |
1.47 |
1.56 |
195.3M |
| 2024-06-28 |
1.47 |
1.53 |
1.45 |
1.49 |
142.9M |
| 2024-06-27 |
1.49 |
1.56 |
1.47 |
1.49 |
180.0M |
| 2024-06-26 |
1.52 |
1.52 |
1.45 |
1.48 |
177.4M |
| 2024-06-25 |
1.39 |
1.52 |
1.38 |
1.52 |
160.6M |
| 2024-06-24 |
1.43 |
1.43 |
1.38 |
1.38 |
101.8M |
| 2024-06-21 |
1.47 |
1.49 |
1.45 |
1.45 |
78.7M |
| 2024-06-20 |
1.49 |
1.51 |
1.46 |
1.46 |
106.7M |
| 2024-06-19 |
1.54 |
1.56 |
1.51 |
1.52 |
89.7M |
| 2024-06-18 |
1.55 |
1.57 |
1.53 |
1.55 |
73.2M |
| 2024-06-17 |
1.57 |
1.59 |
1.54 |
1.55 |
109.0M |
| 2024-06-14 |
1.56 |
1.62 |
1.54 |
1.59 |
156.6M |
| 2024-06-13 |
1.63 |
1.65 |
1.56 |
1.57 |
119.5M |
| 2024-06-12 |
1.60 |
1.63 |
1.58 |
1.61 |
103.0M |
| 2024-06-11 |
1.64 |
1.64 |
1.59 |
1.61 |
111.3M |
| 2024-06-07 |
1.59 |
1.67 |
1.58 |
1.64 |
177.2M |
| 2024-06-06 |
1.65 |
1.68 |
1.55 |
1.58 |
176.8M |
| 2024-06-05 |
1.71 |
1.72 |
1.65 |
1.66 |
124.5M |
| 2024-06-04 |
1.69 |
1.76 |
1.64 |
1.73 |
198.3M |
| 2024-06-03 |
1.76 |
1.76 |
1.66 |
1.69 |
201.9M |
| 2024-05-31 |
1.81 |
1.83 |
1.77 |
1.78 |
134.1M |
| 2024-05-30 |
1.82 |
1.83 |
1.75 |
1.77 |
234.9M |
| 2024-05-29 |
1.79 |
1.93 |
1.78 |
1.86 |
356.5M |
| 2024-05-28 |
1.90 |
1.93 |
1.77 |
1.79 |
243.4M |
| 2024-05-27 |
1.92 |
1.95 |
1.83 |
1.88 |
205.6M |
| 2024-05-24 |
2.00 |
2.00 |
1.91 |
1.92 |
259.9M |
| 2024-05-23 |
2.01 |
2.07 |
1.97 |
2.01 |
416.3M |
| 2024-05-22 |
2.06 |
2.25 |
2.06 |
2.09 |
571.4M |
| 2024-05-21 |
2.12 |
2.16 |
2.04 |
2.07 |
518.5M |
| 2024-05-20 |
2.00 |
2.22 |
1.93 |
2.19 |
756.0M |
| 2024-05-17 |
1.89 |
2.02 |
1.83 |
2.02 |
692.0M |
| 2024-05-16 |
1.66 |
1.84 |
1.65 |
1.84 |
511.6M |
| 2024-05-15 |
1.63 |
1.74 |
1.62 |
1.67 |
238.3M |
| 2024-05-14 |
1.64 |
1.67 |
1.62 |
1.64 |
132.0M |
| 2024-05-13 |
1.67 |
1.68 |
1.63 |
1.65 |
174.6M |
| 2024-05-10 |
1.60 |
1.75 |
1.58 |
1.70 |
310.2M |
| 2024-05-09 |
1.60 |
1.65 |
1.58 |
1.60 |
154.6M |
| 2024-05-08 |
1.64 |
1.65 |
1.58 |
1.58 |
229.4M |
| 2024-05-07 |
1.63 |
1.73 |
1.60 |
1.70 |
313.3M |
| 2024-05-06 |
1.70 |
1.84 |
1.64 |
1.64 |
479.9M |
| 2024-04-30 |
1.67 |
1.67 |
1.64 |
1.67 |
232.8M |
| 2024-04-29 |
1.45 |
1.52 |
1.44 |
1.52 |
136.0M |
| 2024-04-26 |
1.32 |
1.39 |
1.31 |
1.38 |
82.9M |
| 2024-04-25 |
1.32 |
1.34 |
1.30 |
1.33 |
44.3M |
| 2024-04-24 |
1.34 |
1.35 |
1.30 |
1.33 |
61.7M |
| 2024-04-23 |
1.35 |
1.37 |
1.34 |
1.35 |
39.0M |
| 2024-04-22 |
1.35 |
1.38 |
1.34 |
1.36 |
39.5M |
| 2024-04-19 |
1.36 |
1.38 |
1.34 |
1.35 |
39.3M |
| 2024-04-18 |
1.39 |
1.40 |
1.37 |
1.37 |
45.4M |
| 2024-04-17 |
1.35 |
1.41 |
1.34 |
1.40 |
57.6M |
| 2024-04-16 |
1.37 |
1.38 |
1.33 |
1.34 |
64.8M |
| 2024-04-15 |
1.41 |
1.43 |
1.30 |
1.38 |
89.8M |
| 2024-04-12 |
1.48 |
1.49 |
1.42 |
1.42 |
69.7M |
| 2024-04-11 |
1.47 |
1.50 |
1.46 |
1.48 |
47.9M |
| 2024-04-10 |
1.51 |
1.51 |
1.46 |
1.48 |
77.8M |
| 2024-04-09 |
1.51 |
1.52 |
1.49 |
1.51 |
64.4M |
| 2024-04-08 |
1.55 |
1.57 |
1.49 |
1.50 |
147.0M |
| 2024-04-03 |
1.59 |
1.65 |
1.56 |
1.57 |
208.4M |
| 2024-04-02 |
1.52 |
1.66 |
1.49 |
1.61 |
305.6M |
| 2024-04-01 |
1.47 |
1.51 |
1.47 |
1.51 |
70.8M |
| 2024-03-29 |
1.50 |
1.51 |
1.46 |
1.48 |
72.0M |
| 2024-03-28 |
1.51 |
1.54 |
1.50 |
1.52 |
69.6M |
| 2024-03-27 |
1.58 |
1.58 |
1.52 |
1.52 |
95.6M |
| 2024-03-26 |
1.55 |
1.59 |
1.54 |
1.58 |
87.6M |
| 2024-03-25 |
1.57 |
1.60 |
1.55 |
1.55 |
88.9M |
| 2024-03-22 |
1.59 |
1.60 |
1.54 |
1.57 |
100.5M |
| 2024-03-21 |
1.57 |
1.62 |
1.56 |
1.59 |
91.4M |
| 2024-03-20 |
1.57 |
1.58 |
1.56 |
1.57 |
53.2M |
| 2024-03-19 |
1.57 |
1.59 |
1.56 |
1.57 |
60.2M |
| 2024-03-18 |
1.58 |
1.59 |
1.56 |
1.58 |
53.1M |
| 2024-03-15 |
1.56 |
1.58 |
1.55 |
1.58 |
68.8M |
| 2024-03-14 |
1.55 |
1.59 |
1.55 |
1.57 |
76.2M |
| 2024-03-13 |
1.60 |
1.62 |
1.55 |
1.56 |
90.1M |
| 2024-03-12 |
1.56 |
1.64 |
1.54 |
1.62 |
143.9M |
| 2024-03-11 |
1.52 |
1.56 |
1.51 |
1.56 |
71.2M |
| 2024-03-08 |
1.53 |
1.54 |
1.50 |
1.51 |
54.6M |
| 2024-03-07 |
1.54 |
1.56 |
1.52 |
1.53 |
56.7M |
| 2024-03-06 |
1.54 |
1.56 |
1.52 |
1.54 |
48.8M |
| 2024-03-05 |
1.56 |
1.58 |
1.53 |
1.54 |
61.9M |
| 2024-03-04 |
1.59 |
1.59 |
1.54 |
1.57 |
68.1M |
| 2024-03-01 |
1.60 |
1.61 |
1.57 |
1.59 |
67.6M |
| 2024-02-29 |
1.55 |
1.60 |
1.54 |
1.59 |
93.4M |
| 2024-02-28 |
1.65 |
1.68 |
1.57 |
1.57 |
157.7M |
| 2024-02-27 |
1.59 |
1.67 |
1.58 |
1.66 |
134.5M |
| 2024-02-26 |
1.60 |
1.62 |
1.56 |
1.60 |
97.4M |
| 2024-02-23 |
1.60 |
1.61 |
1.57 |
1.60 |
83.5M |
| 2024-02-22 |
1.59 |
1.62 |
1.57 |
1.60 |
86.7M |
| 2024-02-21 |
1.58 |
1.64 |
1.55 |
1.59 |
119.1M |
| 2024-02-20 |
1.54 |
1.61 |
1.51 |
1.58 |
125.4M |
| 2024-02-19 |
1.49 |
1.56 |
1.46 |
1.55 |
109.4M |
| 2024-02-08 |
1.40 |
1.48 |
1.39 |
1.47 |
94.9M |
| 2024-02-07 |
1.43 |
1.45 |
1.37 |
1.39 |
96.1M |
| 2024-02-06 |
1.35 |
1.47 |
1.26 |
1.43 |
104.7M |
| 2024-02-05 |
1.52 |
1.53 |
1.39 |
1.39 |
130.0M |
| 2024-02-02 |
1.57 |
1.65 |
1.48 |
1.54 |
125.9M |
| 2024-02-01 |
1.54 |
1.61 |
1.53 |
1.56 |
106.5M |
| 2024-01-31 |
1.60 |
1.65 |
1.53 |
1.55 |
119.5M |
| 2024-01-30 |
1.70 |
1.74 |
1.61 |
1.61 |
158.7M |
| 2024-01-29 |
1.70 |
1.72 |
1.61 |
1.63 |
95.0M |
| 2024-01-26 |
1.64 |
1.72 |
1.64 |
1.68 |
132.8M |
| 2024-01-25 |
1.57 |
1.64 |
1.56 |
1.64 |
106.3M |
| 2024-01-24 |
1.50 |
1.57 |
1.50 |
1.56 |
102.5M |
| 2024-01-23 |
1.47 |
1.51 |
1.45 |
1.50 |
77.7M |
| 2024-01-22 |
1.57 |
1.58 |
1.46 |
1.47 |
93.1M |
| 2024-01-19 |
1.59 |
1.61 |
1.57 |
1.59 |
44.6M |
| 2024-01-18 |
1.58 |
1.60 |
1.55 |
1.59 |
67.1M |
| 2024-01-17 |
1.64 |
1.64 |
1.60 |
1.60 |
56.6M |
| 2024-01-16 |
1.68 |
1.69 |
1.62 |
1.65 |
81.3M |
| 2024-01-15 |
1.67 |
1.70 |
1.64 |
1.68 |
70.0M |
| 2024-01-12 |
1.65 |
1.71 |
1.65 |
1.67 |
102.2M |
| 2024-01-11 |
1.63 |
1.67 |
1.62 |
1.66 |
86.8M |
| 2024-01-10 |
1.63 |
1.66 |
1.60 |
1.63 |
67.8M |
| 2024-01-09 |
1.67 |
1.68 |
1.62 |
1.64 |
88.1M |
| 2024-01-08 |
1.69 |
1.74 |
1.67 |
1.68 |
103.7M |
| 2024-01-05 |
1.67 |
1.71 |
1.66 |
1.67 |
76.3M |
| 2024-01-04 |
1.68 |
1.69 |
1.65 |
1.68 |
61.8M |
| 2024-01-03 |
1.67 |
1.70 |
1.66 |
1.69 |
58.6M |
| 2024-01-02 |
1.71 |
1.72 |
1.67 |
1.67 |
69.6M |