| 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 |
3.62 |
3.76 |
3.51 |
3.54 |
73.3M |
| 2024-12-30 |
3.48 |
3.75 |
3.42 |
3.66 |
118.0M |
| 2024-12-27 |
3.22 |
3.50 |
3.16 |
3.50 |
54.9M |
| 2024-12-26 |
3.17 |
3.27 |
3.13 |
3.18 |
36.9M |
| 2024-12-25 |
3.25 |
3.28 |
3.02 |
3.14 |
56.8M |
| 2024-12-24 |
3.33 |
3.38 |
3.21 |
3.29 |
52.2M |
| 2024-12-23 |
3.60 |
3.66 |
3.33 |
3.35 |
84.0M |
| 2024-12-20 |
3.67 |
3.85 |
3.66 |
3.68 |
75.9M |
| 2024-12-19 |
3.60 |
3.77 |
3.48 |
3.67 |
93.7M |
| 2024-12-18 |
3.83 |
3.91 |
3.62 |
3.64 |
103.4M |
| 2024-12-17 |
4.05 |
4.09 |
3.74 |
3.78 |
136.5M |
| 2024-12-16 |
3.89 |
4.28 |
3.79 |
4.13 |
183.2M |
| 2024-12-13 |
3.84 |
4.20 |
3.83 |
4.04 |
206.0M |
| 2024-12-12 |
3.68 |
4.03 |
3.58 |
3.82 |
159.0M |
| 2024-12-11 |
3.31 |
3.70 |
3.31 |
3.70 |
100.2M |
| 2024-12-10 |
3.51 |
3.55 |
3.35 |
3.36 |
86.1M |
| 2024-12-09 |
3.33 |
3.57 |
3.33 |
3.41 |
101.4M |
| 2024-12-06 |
3.35 |
3.44 |
3.27 |
3.36 |
101.9M |
| 2024-12-05 |
3.21 |
3.42 |
3.14 |
3.36 |
128.9M |
| 2024-12-04 |
3.51 |
3.56 |
3.28 |
3.34 |
197.3M |
| 2024-12-03 |
3.53 |
3.53 |
3.53 |
3.53 |
47.9M |
| 2024-12-02 |
3.15 |
3.21 |
3.15 |
3.21 |
33.0M |
| 2024-11-29 |
3.01 |
3.01 |
2.89 |
2.92 |
66.1M |
| 2024-11-28 |
2.98 |
3.12 |
2.97 |
3.01 |
97.2M |
| 2024-11-27 |
2.95 |
3.08 |
2.76 |
3.01 |
87.4M |
| 2024-11-26 |
2.77 |
3.04 |
2.74 |
2.97 |
104.4M |
| 2024-11-25 |
2.72 |
2.86 |
2.68 |
2.77 |
53.0M |
| 2024-11-22 |
2.77 |
2.93 |
2.71 |
2.73 |
69.2M |
| 2024-11-21 |
2.69 |
2.82 |
2.69 |
2.78 |
50.7M |
| 2024-11-20 |
2.65 |
2.71 |
2.61 |
2.70 |
47.7M |
| 2024-11-19 |
2.63 |
2.64 |
2.49 |
2.62 |
54.8M |
| 2024-11-18 |
2.72 |
2.75 |
2.59 |
2.62 |
51.6M |
| 2024-11-15 |
2.80 |
2.84 |
2.70 |
2.70 |
56.0M |
| 2024-11-14 |
2.86 |
2.90 |
2.80 |
2.81 |
44.8M |
| 2024-11-13 |
2.91 |
2.96 |
2.77 |
2.87 |
82.0M |
| 2024-11-12 |
2.96 |
3.09 |
2.89 |
2.96 |
78.7M |
| 2024-11-11 |
3.01 |
3.11 |
2.92 |
2.96 |
87.6M |
| 2024-11-08 |
3.20 |
3.34 |
3.02 |
3.06 |
167.0M |
| 2024-11-07 |
3.07 |
3.36 |
3.03 |
3.20 |
165.6M |
| 2024-11-06 |
3.39 |
3.39 |
3.07 |
3.15 |
247.4M |
| 2024-11-05 |
2.75 |
3.08 |
2.73 |
3.08 |
85.5M |
| 2024-11-04 |
2.76 |
3.00 |
2.75 |
2.80 |
106.2M |
| 2024-11-01 |
2.97 |
3.05 |
2.56 |
2.79 |
194.1M |
| 2024-10-31 |
2.69 |
2.82 |
2.56 |
2.82 |
138.6M |
| 2024-10-30 |
2.34 |
2.56 |
2.30 |
2.56 |
120.3M |
| 2024-10-29 |
2.46 |
2.61 |
2.33 |
2.33 |
102.4M |
| 2024-10-28 |
2.28 |
2.44 |
2.26 |
2.41 |
84.1M |
| 2024-10-25 |
2.22 |
2.31 |
2.21 |
2.28 |
53.7M |
| 2024-10-24 |
2.21 |
2.27 |
2.16 |
2.24 |
49.4M |
| 2024-10-23 |
2.18 |
2.25 |
2.16 |
2.23 |
50.3M |
| 2024-10-22 |
2.14 |
2.27 |
2.14 |
2.19 |
47.3M |
| 2024-10-21 |
2.18 |
2.20 |
2.12 |
2.13 |
43.2M |
| 2024-10-18 |
2.13 |
2.20 |
2.08 |
2.17 |
54.2M |
| 2024-10-17 |
2.28 |
2.30 |
2.16 |
2.17 |
64.8M |
| 2024-10-16 |
2.27 |
2.36 |
2.25 |
2.31 |
64.6M |
| 2024-10-15 |
2.28 |
2.34 |
2.25 |
2.25 |
73.4M |
| 2024-10-14 |
2.37 |
2.47 |
2.27 |
2.38 |
116.5M |
| 2024-10-11 |
2.10 |
2.26 |
2.06 |
2.26 |
67.3M |
| 2024-10-10 |
2.02 |
2.12 |
1.98 |
2.05 |
37.5M |
| 2024-10-09 |
2.27 |
2.27 |
2.06 |
2.06 |
68.4M |
| 2024-10-08 |
2.50 |
2.54 |
2.19 |
2.29 |
144.0M |
| 2024-09-30 |
2.24 |
2.34 |
2.15 |
2.31 |
113.1M |
| 2024-09-27 |
2.24 |
2.24 |
2.10 |
2.15 |
109.4M |
| 2024-09-26 |
1.85 |
2.06 |
1.85 |
2.06 |
57.2M |
| 2024-09-25 |
1.84 |
1.91 |
1.82 |
1.87 |
53.0M |
| 2024-09-24 |
1.76 |
1.85 |
1.74 |
1.82 |
45.8M |
| 2024-09-23 |
1.75 |
1.77 |
1.70 |
1.77 |
38.5M |
| 2024-09-20 |
1.85 |
1.88 |
1.76 |
1.78 |
48.7M |
| 2024-09-19 |
1.81 |
1.88 |
1.78 |
1.85 |
55.5M |
| 2024-09-18 |
1.79 |
1.85 |
1.71 |
1.83 |
69.2M |
| 2024-09-13 |
1.85 |
2.03 |
1.75 |
1.88 |
110.0M |
| 2024-09-12 |
1.68 |
1.85 |
1.67 |
1.85 |
71.4M |
| 2024-09-11 |
1.67 |
1.76 |
1.66 |
1.68 |
44.1M |
| 2024-09-10 |
1.80 |
1.81 |
1.69 |
1.69 |
86.5M |
| 2024-09-09 |
1.73 |
1.88 |
1.72 |
1.88 |
114.5M |
| 2024-09-06 |
1.77 |
1.80 |
1.68 |
1.71 |
89.5M |
| 2024-09-05 |
1.51 |
1.67 |
1.51 |
1.67 |
36.9M |
| 2024-09-04 |
1.54 |
1.56 |
1.52 |
1.52 |
10.4M |
| 2024-09-03 |
1.58 |
1.59 |
1.53 |
1.56 |
10.7M |
| 2024-09-02 |
1.53 |
1.64 |
1.53 |
1.56 |
24.8M |
| 2024-08-30 |
1.49 |
1.57 |
1.48 |
1.53 |
19.0M |
| 2024-08-29 |
1.46 |
1.51 |
1.44 |
1.50 |
14.4M |
| 2024-08-28 |
1.50 |
1.53 |
1.47 |
1.49 |
11.3M |
| 2024-08-27 |
1.50 |
1.52 |
1.47 |
1.51 |
12.5M |
| 2024-08-26 |
1.51 |
1.54 |
1.49 |
1.51 |
14.8M |
| 2024-08-23 |
1.57 |
1.59 |
1.50 |
1.52 |
24.1M |
| 2024-08-22 |
1.56 |
1.63 |
1.52 |
1.59 |
35.0M |
| 2024-08-21 |
1.58 |
1.61 |
1.53 |
1.56 |
29.1M |
| 2024-08-20 |
1.62 |
1.67 |
1.55 |
1.60 |
48.0M |
| 2024-08-19 |
1.42 |
1.56 |
1.40 |
1.56 |
32.2M |
| 2024-08-16 |
1.47 |
1.48 |
1.42 |
1.42 |
15.9M |
| 2024-08-15 |
1.49 |
1.50 |
1.45 |
1.47 |
23.5M |
| 2024-08-14 |
1.52 |
1.55 |
1.47 |
1.49 |
34.5M |
| 2024-08-13 |
1.41 |
1.56 |
1.39 |
1.54 |
52.8M |
| 2024-08-12 |
1.53 |
1.54 |
1.39 |
1.42 |
29.5M |
| 2024-08-09 |
1.52 |
1.57 |
1.52 |
1.53 |
17.5M |
| 2024-08-08 |
1.53 |
1.56 |
1.51 |
1.54 |
18.8M |
| 2024-08-07 |
1.57 |
1.57 |
1.53 |
1.54 |
25.5M |
| 2024-08-06 |
1.58 |
1.60 |
1.53 |
1.56 |
39.2M |
| 2024-08-05 |
1.55 |
1.66 |
1.53 |
1.61 |
57.9M |
| 2024-08-02 |
1.58 |
1.68 |
1.56 |
1.57 |
71.6M |
| 2024-08-01 |
1.55 |
1.67 |
1.53 |
1.67 |
86.5M |
| 2024-07-31 |
1.52 |
1.52 |
1.48 |
1.52 |
28.8M |
| 2024-07-30 |
1.35 |
1.38 |
1.34 |
1.38 |
10.8M |
| 2024-07-29 |
1.34 |
1.35 |
1.31 |
1.34 |
7.3M |
| 2024-07-26 |
1.29 |
1.35 |
1.29 |
1.33 |
9.2M |
| 2024-07-25 |
1.26 |
1.32 |
1.25 |
1.30 |
11.3M |
| 2024-07-24 |
1.32 |
1.34 |
1.25 |
1.27 |
16.3M |
| 2024-07-23 |
1.33 |
1.37 |
1.32 |
1.33 |
9.5M |
| 2024-07-22 |
1.34 |
1.34 |
1.31 |
1.34 |
8.2M |
| 2024-07-19 |
1.35 |
1.35 |
1.33 |
1.34 |
8.1M |
| 2024-07-18 |
1.35 |
1.36 |
1.33 |
1.36 |
7.2M |
| 2024-07-17 |
1.37 |
1.38 |
1.35 |
1.37 |
6.1M |
| 2024-07-16 |
1.38 |
1.39 |
1.36 |
1.37 |
7.3M |
| 2024-07-15 |
1.41 |
1.41 |
1.38 |
1.39 |
5.9M |
| 2024-07-12 |
1.38 |
1.42 |
1.38 |
1.40 |
9.7M |
| 2024-07-11 |
1.36 |
1.40 |
1.36 |
1.39 |
11.3M |
| 2024-07-10 |
1.37 |
1.37 |
1.33 |
1.34 |
6.4M |
| 2024-07-09 |
1.37 |
1.38 |
1.32 |
1.37 |
9.9M |
| 2024-07-08 |
1.40 |
1.42 |
1.36 |
1.36 |
8.1M |
| 2024-07-05 |
1.38 |
1.44 |
1.35 |
1.42 |
8.5M |
| 2024-07-04 |
1.45 |
1.46 |
1.38 |
1.39 |
12.3M |
| 2024-07-03 |
1.43 |
1.47 |
1.41 |
1.46 |
11.1M |
| 2024-07-02 |
1.39 |
1.44 |
1.37 |
1.43 |
11.4M |
| 2024-07-01 |
1.34 |
1.39 |
1.34 |
1.39 |
9.8M |
| 2024-06-28 |
1.38 |
1.40 |
1.35 |
1.35 |
10.1M |
| 2024-06-27 |
1.44 |
1.48 |
1.38 |
1.39 |
10.1M |
| 2024-06-26 |
1.38 |
1.41 |
1.34 |
1.40 |
12.3M |
| 2024-06-25 |
1.37 |
1.41 |
1.36 |
1.37 |
10.9M |
| 2024-06-24 |
1.47 |
1.48 |
1.38 |
1.38 |
17.4M |
| 2024-06-21 |
1.43 |
1.50 |
1.40 |
1.49 |
11.2M |
| 2024-06-20 |
1.48 |
1.49 |
1.43 |
1.44 |
9.6M |
| 2024-06-19 |
1.49 |
1.51 |
1.48 |
1.49 |
7.0M |
| 2024-06-18 |
1.47 |
1.49 |
1.47 |
1.49 |
7.1M |
| 2024-06-17 |
1.48 |
1.50 |
1.46 |
1.47 |
8.6M |
| 2024-06-14 |
1.46 |
1.51 |
1.44 |
1.49 |
10.3M |
| 2024-06-13 |
1.52 |
1.55 |
1.47 |
1.48 |
10.4M |
| 2024-06-12 |
1.49 |
1.52 |
1.47 |
1.51 |
10.7M |
| 2024-06-11 |
1.50 |
1.50 |
1.44 |
1.48 |
12.1M |
| 2024-06-07 |
1.45 |
1.52 |
1.45 |
1.50 |
19.4M |
| 2024-06-06 |
1.56 |
1.58 |
1.40 |
1.44 |
34.3M |
| 2024-06-05 |
1.62 |
1.62 |
1.55 |
1.56 |
20.2M |
| 2024-06-04 |
1.67 |
1.67 |
1.60 |
1.63 |
15.6M |
| 2024-06-03 |
1.72 |
1.72 |
1.65 |
1.67 |
18.8M |
| 2024-05-31 |
1.72 |
1.74 |
1.71 |
1.71 |
7.1M |
| 2024-05-30 |
1.77 |
1.78 |
1.71 |
1.71 |
13.0M |
| 2024-05-29 |
1.76 |
1.79 |
1.74 |
1.76 |
14.0M |
| 2024-05-28 |
1.78 |
1.79 |
1.74 |
1.74 |
13.1M |
| 2024-05-27 |
1.81 |
1.83 |
1.75 |
1.79 |
17.2M |
| 2024-05-24 |
1.85 |
1.86 |
1.80 |
1.80 |
18.7M |
| 2024-05-23 |
1.90 |
1.91 |
1.83 |
1.85 |
28.7M |
| 2024-05-22 |
1.89 |
1.97 |
1.89 |
1.91 |
36.6M |
| 2024-05-21 |
1.92 |
1.97 |
1.88 |
1.89 |
30.7M |
| 2024-05-20 |
1.95 |
1.98 |
1.90 |
1.92 |
44.9M |
| 2024-05-17 |
1.99 |
2.01 |
1.89 |
1.97 |
80.8M |
| 2024-05-16 |
1.83 |
2.02 |
1.83 |
2.02 |
72.6M |
| 2024-05-15 |
1.81 |
1.87 |
1.79 |
1.84 |
18.8M |
| 2024-05-14 |
1.81 |
1.86 |
1.77 |
1.81 |
20.8M |
| 2024-05-13 |
1.88 |
1.88 |
1.82 |
1.86 |
12.7M |
| 2024-05-10 |
1.91 |
1.92 |
1.86 |
1.89 |
11.9M |
| 2024-05-09 |
1.88 |
1.92 |
1.86 |
1.91 |
14.8M |
| 2024-05-08 |
1.89 |
1.90 |
1.85 |
1.86 |
12.4M |
| 2024-05-07 |
1.90 |
1.91 |
1.86 |
1.89 |
12.3M |
| 2024-05-06 |
1.88 |
1.92 |
1.87 |
1.89 |
15.6M |
| 2024-04-30 |
1.90 |
1.93 |
1.83 |
1.84 |
20.3M |
| 2024-04-29 |
1.79 |
1.92 |
1.79 |
1.92 |
27.2M |
| 2024-04-26 |
1.78 |
1.81 |
1.75 |
1.79 |
15.4M |
| 2024-04-25 |
1.76 |
1.81 |
1.75 |
1.78 |
12.5M |
| 2024-04-24 |
1.75 |
1.78 |
1.73 |
1.77 |
11.5M |
| 2024-04-23 |
1.76 |
1.79 |
1.73 |
1.74 |
13.9M |
| 2024-04-22 |
1.81 |
1.82 |
1.71 |
1.74 |
18.3M |
| 2024-04-19 |
1.77 |
1.92 |
1.77 |
1.81 |
24.8M |
| 2024-04-18 |
1.82 |
1.84 |
1.74 |
1.77 |
15.9M |
| 2024-04-17 |
1.68 |
1.82 |
1.68 |
1.81 |
23.1M |
| 2024-04-16 |
1.80 |
1.83 |
1.67 |
1.68 |
30.4M |
| 2024-04-15 |
2.01 |
2.02 |
1.82 |
1.83 |
40.0M |
| 2024-04-12 |
2.06 |
2.10 |
2.01 |
2.02 |
16.9M |
| 2024-04-11 |
2.08 |
2.14 |
2.05 |
2.07 |
16.0M |
| 2024-04-10 |
2.16 |
2.18 |
2.04 |
2.09 |
18.3M |
| 2024-04-09 |
2.16 |
2.19 |
2.14 |
2.16 |
15.5M |
| 2024-04-08 |
2.24 |
2.25 |
2.14 |
2.15 |
19.9M |
| 2024-04-03 |
2.29 |
2.32 |
2.23 |
2.24 |
15.6M |
| 2024-04-02 |
2.25 |
2.32 |
2.24 |
2.30 |
22.1M |
| 2024-04-01 |
2.22 |
2.27 |
2.22 |
2.25 |
16.4M |
| 2024-03-29 |
2.24 |
2.26 |
2.18 |
2.22 |
16.3M |
| 2024-03-28 |
2.21 |
2.30 |
2.21 |
2.27 |
16.5M |
| 2024-03-27 |
2.31 |
2.32 |
2.22 |
2.23 |
14.8M |
| 2024-03-26 |
2.30 |
2.33 |
2.23 |
2.29 |
17.7M |
| 2024-03-25 |
2.39 |
2.40 |
2.28 |
2.30 |
19.2M |
| 2024-03-22 |
2.43 |
2.45 |
2.33 |
2.38 |
24.9M |
| 2024-03-21 |
2.39 |
2.46 |
2.38 |
2.43 |
23.7M |
| 2024-03-20 |
2.35 |
2.43 |
2.35 |
2.40 |
21.9M |
| 2024-03-19 |
2.35 |
2.40 |
2.33 |
2.36 |
22.3M |
| 2024-03-18 |
2.30 |
2.42 |
2.29 |
2.37 |
32.5M |
| 2024-03-15 |
2.23 |
2.36 |
2.21 |
2.32 |
34.7M |
| 2024-03-14 |
2.20 |
2.36 |
2.20 |
2.24 |
35.2M |
| 2024-03-13 |
2.24 |
2.26 |
2.19 |
2.21 |
15.0M |
| 2024-03-12 |
2.16 |
2.26 |
2.16 |
2.25 |
29.9M |
| 2024-03-11 |
2.14 |
2.17 |
2.13 |
2.17 |
13.7M |
| 2024-03-08 |
2.15 |
2.16 |
2.10 |
2.14 |
16.2M |
| 2024-03-07 |
2.17 |
2.25 |
2.15 |
2.15 |
27.8M |
| 2024-03-06 |
2.19 |
2.22 |
2.14 |
2.18 |
32.1M |
| 2024-03-05 |
2.15 |
2.37 |
2.12 |
2.24 |
52.2M |
| 2024-03-04 |
2.18 |
2.20 |
2.12 |
2.15 |
13.8M |
| 2024-03-01 |
2.19 |
2.24 |
2.15 |
2.18 |
20.5M |
| 2024-02-29 |
2.05 |
2.27 |
2.05 |
2.20 |
33.5M |
| 2024-02-28 |
2.25 |
2.36 |
2.08 |
2.09 |
37.7M |
| 2024-02-27 |
2.17 |
2.25 |
2.15 |
2.25 |
19.8M |
| 2024-02-26 |
2.15 |
2.23 |
2.12 |
2.18 |
27.2M |
| 2024-02-23 |
2.08 |
2.20 |
2.06 |
2.16 |
29.3M |
| 2024-02-22 |
2.05 |
2.10 |
2.03 |
2.08 |
17.8M |
| 2024-02-21 |
1.94 |
2.10 |
1.91 |
2.06 |
33.8M |
| 2024-02-20 |
1.90 |
1.96 |
1.88 |
1.95 |
17.4M |
| 2024-02-19 |
1.86 |
1.95 |
1.85 |
1.93 |
26.1M |
| 2024-02-08 |
1.70 |
1.83 |
1.67 |
1.83 |
30.2M |
| 2024-02-07 |
1.87 |
1.88 |
1.71 |
1.72 |
42.5M |
| 2024-02-06 |
1.92 |
2.01 |
1.81 |
1.90 |
39.3M |
| 2024-02-05 |
2.22 |
2.22 |
2.01 |
2.01 |
31.4M |
| 2024-02-02 |
2.34 |
2.46 |
2.13 |
2.23 |
34.2M |
| 2024-02-01 |
2.43 |
2.45 |
2.27 |
2.31 |
34.2M |
| 2024-01-31 |
2.57 |
2.64 |
2.43 |
2.44 |
41.6M |
| 2024-01-30 |
2.57 |
2.74 |
2.57 |
2.65 |
52.3M |
| 2024-01-29 |
3.08 |
3.08 |
2.72 |
2.75 |
95.9M |
| 2024-01-26 |
2.55 |
2.82 |
2.55 |
2.82 |
45.6M |
| 2024-01-25 |
2.46 |
2.56 |
2.46 |
2.56 |
14.7M |
| 2024-01-24 |
2.43 |
2.48 |
2.37 |
2.48 |
16.8M |
| 2024-01-23 |
2.41 |
2.43 |
2.36 |
2.41 |
14.4M |
| 2024-01-22 |
2.56 |
2.57 |
2.40 |
2.41 |
15.2M |
| 2024-01-19 |
2.58 |
2.60 |
2.54 |
2.56 |
8.4M |
| 2024-01-18 |
2.62 |
2.64 |
2.50 |
2.58 |
20.7M |
| 2024-01-17 |
2.71 |
2.72 |
2.64 |
2.64 |
10.8M |
| 2024-01-16 |
2.73 |
2.77 |
2.67 |
2.72 |
12.3M |
| 2024-01-15 |
2.74 |
2.78 |
2.73 |
2.74 |
10.4M |
| 2024-01-12 |
2.73 |
2.79 |
2.71 |
2.76 |
17.2M |
| 2024-01-11 |
2.65 |
2.74 |
2.65 |
2.73 |
14.0M |
| 2024-01-10 |
2.67 |
2.69 |
2.63 |
2.65 |
8.5M |
| 2024-01-09 |
2.64 |
2.69 |
2.63 |
2.68 |
10.2M |
| 2024-01-08 |
2.68 |
2.70 |
2.65 |
2.65 |
10.6M |
| 2024-01-05 |
2.73 |
2.76 |
2.68 |
2.69 |
13.5M |
| 2024-01-04 |
2.78 |
2.78 |
2.72 |
2.74 |
11.2M |
| 2024-01-03 |
2.77 |
2.81 |
2.75 |
2.78 |
14.9M |
| 2024-01-02 |
2.80 |
2.82 |
2.78 |
2.78 |
13.9M |