| 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 |
1.51 |
1.52 |
1.49 |
1.49 |
158.5M |
| 2024-12-30 |
1.54 |
1.55 |
1.51 |
1.51 |
315.1M |
| 2024-12-27 |
1.49 |
1.56 |
1.48 |
1.53 |
616.1M |
| 2024-12-24 |
1.48 |
1.50 |
1.47 |
1.48 |
166.1M |
| 2024-12-23 |
1.51 |
1.52 |
1.48 |
1.48 |
230.7M |
| 2024-12-20 |
1.51 |
1.54 |
1.50 |
1.50 |
373.9M |
| 2024-12-19 |
1.48 |
1.58 |
1.48 |
1.51 |
923.6M |
| 2024-12-18 |
1.49 |
1.53 |
1.49 |
1.51 |
279.3M |
| 2024-12-17 |
1.48 |
1.50 |
1.46 |
1.48 |
342.3M |
| 2024-12-16 |
1.54 |
1.54 |
1.48 |
1.49 |
631.0M |
| 2024-12-13 |
1.55 |
1.56 |
1.49 |
1.55 |
833.1M |
| 2024-12-12 |
1.59 |
1.62 |
1.56 |
1.56 |
746.9M |
| 2024-12-11 |
1.58 |
1.64 |
1.54 |
1.58 |
1,290.4M |
| 2024-12-10 |
1.91 |
1.92 |
1.60 |
1.60 |
1,947.5M |
| 2024-12-09 |
1.71 |
1.86 |
1.68 |
1.85 |
1,487.5M |
| 2024-12-06 |
1.49 |
1.74 |
1.47 |
1.71 |
1,600.6M |
| 2024-12-05 |
1.49 |
1.52 |
1.48 |
1.49 |
195.2M |
| 2024-12-04 |
1.51 |
1.53 |
1.47 |
1.49 |
292.8M |
| 2024-12-03 |
1.50 |
1.51 |
1.46 |
1.50 |
246.8M |
| 2024-12-02 |
1.49 |
1.51 |
1.47 |
1.50 |
221.1M |
| 2024-11-29 |
1.45 |
1.52 |
1.45 |
1.49 |
289.0M |
| 2024-11-28 |
1.49 |
1.49 |
1.44 |
1.44 |
182.8M |
| 2024-11-27 |
1.43 |
1.50 |
1.40 |
1.48 |
325.0M |
| 2024-11-26 |
1.44 |
1.48 |
1.42 |
1.42 |
319.4M |
| 2024-11-25 |
1.44 |
1.46 |
1.39 |
1.44 |
332.7M |
| 2024-11-22 |
1.55 |
1.59 |
1.42 |
1.43 |
633.7M |
| 2024-11-21 |
1.58 |
1.60 |
1.54 |
1.55 |
194.2M |
| 2024-11-20 |
1.56 |
1.60 |
1.54 |
1.58 |
272.9M |
| 2024-11-19 |
1.55 |
1.57 |
1.52 |
1.56 |
184.2M |
| 2024-11-18 |
1.60 |
1.61 |
1.52 |
1.53 |
310.8M |
| 2024-11-15 |
1.63 |
1.66 |
1.58 |
1.58 |
305.0M |
| 2024-11-14 |
1.60 |
1.70 |
1.59 |
1.61 |
549.0M |
| 2024-11-13 |
1.59 |
1.62 |
1.57 |
1.61 |
325.1M |
| 2024-11-12 |
1.74 |
1.75 |
1.60 |
1.61 |
507.8M |
| 2024-11-11 |
1.65 |
1.73 |
1.63 |
1.72 |
489.4M |
| 2024-11-08 |
1.78 |
1.80 |
1.68 |
1.71 |
639.9M |
| 2024-11-07 |
1.62 |
1.74 |
1.59 |
1.74 |
643.5M |
| 2024-11-06 |
1.64 |
1.69 |
1.59 |
1.62 |
620.0M |
| 2024-11-05 |
1.53 |
1.65 |
1.50 |
1.64 |
615.8M |
| 2024-11-04 |
1.52 |
1.55 |
1.51 |
1.53 |
250.8M |
| 2024-11-01 |
1.56 |
1.57 |
1.48 |
1.52 |
445.7M |
| 2024-10-31 |
1.55 |
1.58 |
1.53 |
1.56 |
313.6M |
| 2024-10-30 |
1.58 |
1.60 |
1.52 |
1.55 |
388.1M |
| 2024-10-29 |
1.63 |
1.66 |
1.54 |
1.57 |
521.7M |
| 2024-10-28 |
1.60 |
1.63 |
1.57 |
1.60 |
315.6M |
| 2024-10-25 |
1.59 |
1.65 |
1.58 |
1.60 |
381.3M |
| 2024-10-24 |
1.63 |
1.66 |
1.58 |
1.59 |
526.3M |
| 2024-10-23 |
1.66 |
1.74 |
1.62 |
1.66 |
736.5M |
| 2024-10-22 |
1.60 |
1.68 |
1.58 |
1.64 |
452.0M |
| 2024-10-21 |
1.68 |
1.69 |
1.59 |
1.59 |
810.8M |
| 2024-10-18 |
1.53 |
1.68 |
1.48 |
1.66 |
1,150.6M |
| 2024-10-17 |
1.52 |
1.61 |
1.50 |
1.52 |
946.7M |
| 2024-10-16 |
1.49 |
1.55 |
1.47 |
1.50 |
653.8M |
| 2024-10-15 |
1.62 |
1.68 |
1.50 |
1.53 |
883.7M |
| 2024-10-14 |
1.70 |
1.71 |
1.55 |
1.62 |
970.5M |
| 2024-10-10 |
1.82 |
1.83 |
1.68 |
1.73 |
982.9M |
| 2024-10-09 |
1.89 |
1.99 |
1.65 |
1.74 |
2,203.5M |
| 2024-10-08 |
2.33 |
2.35 |
1.82 |
1.83 |
2,654.1M |
| 2024-10-07 |
2.23 |
2.34 |
2.11 |
2.33 |
1,331.6M |
| 2024-10-04 |
1.74 |
2.15 |
1.73 |
2.12 |
1,779.3M |
| 2024-10-03 |
1.87 |
1.90 |
1.63 |
1.77 |
922.5M |
| 2024-10-02 |
1.72 |
1.88 |
1.68 |
1.85 |
1,208.3M |
| 2024-09-30 |
1.51 |
1.75 |
1.51 |
1.72 |
2,285.7M |
| 2024-09-27 |
1.44 |
1.50 |
1.40 |
1.46 |
1,229.2M |
| 2024-09-26 |
1.26 |
1.40 |
1.24 |
1.39 |
1,283.1M |
| 2024-09-25 |
1.26 |
1.33 |
1.24 |
1.25 |
679.5M |
| 2024-09-24 |
1.21 |
1.24 |
1.18 |
1.23 |
447.2M |
| 2024-09-23 |
1.17 |
1.21 |
1.16 |
1.19 |
273.4M |
| 2024-09-20 |
1.11 |
1.20 |
1.11 |
1.17 |
636.6M |
| 2024-09-19 |
1.09 |
1.13 |
1.07 |
1.10 |
280.3M |
| 2024-09-17 |
1.08 |
1.11 |
1.06 |
1.10 |
128.3M |
| 2024-09-16 |
1.05 |
1.07 |
1.03 |
1.07 |
62.7M |
| 2024-09-13 |
1.04 |
1.08 |
1.04 |
1.04 |
168.0M |
| 2024-09-12 |
1.04 |
1.06 |
1.03 |
1.04 |
148.5M |
| 2024-09-11 |
1.08 |
1.09 |
1.00 |
1.03 |
401.8M |
| 2024-09-10 |
1.10 |
1.11 |
1.07 |
1.09 |
226.1M |
| 2024-09-09 |
1.12 |
1.13 |
1.08 |
1.09 |
321.7M |
| 2024-09-05 |
1.11 |
1.14 |
1.11 |
1.13 |
136.2M |
| 2024-09-04 |
1.13 |
1.13 |
1.09 |
1.11 |
186.8M |
| 2024-09-03 |
1.14 |
1.16 |
1.13 |
1.14 |
98.7M |
| 2024-09-02 |
1.17 |
1.18 |
1.13 |
1.14 |
172.8M |
| 2024-08-30 |
1.17 |
1.20 |
1.15 |
1.18 |
285.3M |
| 2024-08-29 |
1.10 |
1.18 |
1.08 |
1.16 |
366.9M |
| 2024-08-28 |
1.16 |
1.17 |
1.10 |
1.12 |
325.0M |
| 2024-08-27 |
1.16 |
1.19 |
1.14 |
1.18 |
212.0M |
| 2024-08-26 |
1.11 |
1.17 |
1.10 |
1.17 |
316.0M |
| 2024-08-23 |
1.09 |
1.11 |
1.08 |
1.10 |
124.9M |
| 2024-08-22 |
1.11 |
1.13 |
1.08 |
1.09 |
170.4M |
| 2024-08-21 |
1.09 |
1.12 |
1.07 |
1.11 |
129.3M |
| 2024-08-20 |
1.13 |
1.14 |
1.09 |
1.10 |
162.1M |
| 2024-08-19 |
1.11 |
1.15 |
1.11 |
1.13 |
201.2M |
| 2024-08-16 |
1.12 |
1.14 |
1.10 |
1.11 |
128.5M |
| 2024-08-15 |
1.07 |
1.15 |
1.06 |
1.11 |
292.6M |
| 2024-08-14 |
1.11 |
1.12 |
1.07 |
1.07 |
102.1M |
| 2024-08-13 |
1.11 |
1.11 |
1.08 |
1.10 |
86.6M |
| 2024-08-12 |
1.12 |
1.12 |
1.07 |
1.10 |
120.0M |
| 2024-08-09 |
1.10 |
1.12 |
1.09 |
1.11 |
176.5M |
| 2024-08-08 |
1.08 |
1.10 |
1.05 |
1.08 |
187.6M |
| 2024-08-07 |
1.10 |
1.12 |
1.08 |
1.09 |
212.3M |
| 2024-08-06 |
1.10 |
1.12 |
1.05 |
1.09 |
323.0M |
| 2024-08-05 |
1.14 |
1.17 |
1.05 |
1.07 |
589.2M |
| 2024-08-02 |
1.16 |
1.18 |
1.14 |
1.16 |
157.3M |
| 2024-08-01 |
1.21 |
1.23 |
1.17 |
1.18 |
228.1M |
| 2024-07-31 |
1.14 |
1.22 |
1.13 |
1.21 |
336.7M |
| 2024-07-30 |
1.18 |
1.18 |
1.13 |
1.14 |
242.4M |
| 2024-07-29 |
1.19 |
1.21 |
1.16 |
1.18 |
191.7M |
| 2024-07-26 |
1.17 |
1.22 |
1.15 |
1.17 |
281.0M |
| 2024-07-25 |
1.15 |
1.18 |
1.13 |
1.16 |
321.2M |
| 2024-07-24 |
1.21 |
1.23 |
1.15 |
1.16 |
429.7M |
| 2024-07-23 |
1.26 |
1.26 |
1.19 |
1.20 |
380.6M |
| 2024-07-22 |
1.30 |
1.31 |
1.19 |
1.26 |
650.2M |
| 2024-07-19 |
1.29 |
1.31 |
1.28 |
1.30 |
180.8M |
| 2024-07-18 |
1.34 |
1.35 |
1.29 |
1.31 |
270.1M |
| 2024-07-17 |
1.34 |
1.36 |
1.33 |
1.34 |
166.2M |
| 2024-07-16 |
1.32 |
1.35 |
1.32 |
1.34 |
153.7M |
| 2024-07-15 |
1.37 |
1.37 |
1.32 |
1.33 |
205.3M |
| 2024-07-12 |
1.36 |
1.39 |
1.35 |
1.38 |
312.4M |
| 2024-07-11 |
1.34 |
1.36 |
1.34 |
1.35 |
207.0M |
| 2024-07-10 |
1.34 |
1.37 |
1.33 |
1.33 |
254.8M |
| 2024-07-09 |
1.32 |
1.35 |
1.29 |
1.33 |
369.5M |
| 2024-07-08 |
1.36 |
1.39 |
1.28 |
1.31 |
693.2M |
| 2024-07-05 |
1.61 |
1.63 |
1.35 |
1.35 |
1,865.6M |
| 2024-07-04 |
1.66 |
1.67 |
1.56 |
1.61 |
893.1M |
| 2024-07-03 |
1.41 |
1.62 |
1.41 |
1.62 |
2,307.4M |
| 2024-07-02 |
1.32 |
1.41 |
1.31 |
1.38 |
467.7M |
| 2024-06-28 |
1.33 |
1.37 |
1.32 |
1.32 |
380.1M |
| 2024-06-27 |
1.40 |
1.41 |
1.33 |
1.34 |
414.1M |
| 2024-06-26 |
1.37 |
1.44 |
1.33 |
1.40 |
709.7M |
| 2024-06-25 |
1.37 |
1.39 |
1.36 |
1.37 |
235.0M |
| 2024-06-24 |
1.37 |
1.38 |
1.32 |
1.37 |
324.1M |
| 2024-06-21 |
1.26 |
1.37 |
1.23 |
1.36 |
928.4M |
| 2024-06-20 |
1.44 |
1.45 |
1.32 |
1.32 |
682.4M |
| 2024-06-19 |
1.35 |
1.46 |
1.35 |
1.43 |
881.2M |
| 2024-06-18 |
1.34 |
1.38 |
1.32 |
1.34 |
250.8M |
| 2024-06-17 |
1.34 |
1.36 |
1.32 |
1.33 |
261.7M |
| 2024-06-14 |
1.37 |
1.39 |
1.33 |
1.35 |
368.4M |
| 2024-06-13 |
1.42 |
1.43 |
1.37 |
1.38 |
231.7M |
| 2024-06-12 |
1.39 |
1.43 |
1.37 |
1.40 |
314.1M |
| 2024-06-11 |
1.44 |
1.45 |
1.38 |
1.40 |
426.0M |
| 2024-06-07 |
1.49 |
1.51 |
1.44 |
1.45 |
713.6M |
| 2024-06-06 |
1.40 |
1.50 |
1.38 |
1.48 |
1,090.9M |
| 2024-06-05 |
1.39 |
1.45 |
1.37 |
1.38 |
611.3M |
| 2024-06-04 |
1.36 |
1.42 |
1.35 |
1.39 |
419.5M |
| 2024-06-03 |
1.33 |
1.38 |
1.32 |
1.36 |
327.9M |
| 2024-05-31 |
1.38 |
1.42 |
1.31 |
1.32 |
467.2M |
| 2024-05-30 |
1.37 |
1.40 |
1.35 |
1.36 |
368.4M |
| 2024-05-29 |
1.31 |
1.46 |
1.27 |
1.37 |
1,126.8M |
| 2024-05-28 |
1.39 |
1.40 |
1.30 |
1.31 |
518.1M |
| 2024-05-27 |
1.40 |
1.42 |
1.29 |
1.37 |
795.2M |
| 2024-05-24 |
1.49 |
1.52 |
1.37 |
1.40 |
698.7M |
| 2024-05-23 |
1.50 |
1.55 |
1.47 |
1.48 |
710.6M |
| 2024-05-22 |
1.52 |
1.53 |
1.46 |
1.48 |
543.4M |
| 2024-05-21 |
1.56 |
1.59 |
1.50 |
1.50 |
804.2M |
| 2024-05-20 |
1.40 |
1.60 |
1.38 |
1.57 |
2,144.1M |
| 2024-05-17 |
1.39 |
1.44 |
1.36 |
1.40 |
743.3M |
| 2024-05-16 |
1.47 |
1.48 |
1.37 |
1.38 |
798.7M |
| 2024-05-14 |
1.50 |
1.54 |
1.42 |
1.45 |
814.3M |
| 2024-05-13 |
1.48 |
1.55 |
1.42 |
1.46 |
1,026.5M |
| 2024-05-10 |
1.47 |
1.50 |
1.34 |
1.47 |
1,661.5M |
| 2024-05-09 |
1.42 |
1.49 |
1.40 |
1.45 |
1,147.2M |
| 2024-05-08 |
1.68 |
1.74 |
1.38 |
1.41 |
2,845.2M |
| 2024-05-07 |
1.70 |
1.77 |
1.63 |
1.65 |
1,074.5M |
| 2024-05-06 |
1.58 |
1.73 |
1.51 |
1.68 |
1,966.6M |
| 2024-05-03 |
1.76 |
1.76 |
1.54 |
1.60 |
1,046.0M |
| 2024-05-02 |
1.21 |
1.68 |
1.19 |
1.66 |
2,031.4M |
| 2024-04-30 |
1.25 |
1.28 |
1.11 |
1.22 |
1,806.6M |
| 2024-04-29 |
1.22 |
1.32 |
1.16 |
1.21 |
2,816.8M |
| 2024-04-26 |
0.84 |
1.23 |
0.84 |
1.19 |
3,971.3M |
| 2024-04-25 |
0.94 |
0.96 |
0.82 |
0.83 |
2,208.4M |
| 2024-04-24 |
0.63 |
0.83 |
0.62 |
0.80 |
1,668.0M |
| 2024-04-23 |
0.61 |
0.63 |
0.60 |
0.61 |
225.1M |
| 2024-04-22 |
0.58 |
0.61 |
0.58 |
0.60 |
295.0M |
| 2024-04-19 |
0.61 |
0.61 |
0.58 |
0.58 |
239.0M |
| 2024-04-18 |
0.62 |
0.63 |
0.60 |
0.61 |
209.4M |
| 2024-04-17 |
0.59 |
0.62 |
0.58 |
0.62 |
214.0M |
| 2024-04-16 |
0.61 |
0.62 |
0.58 |
0.59 |
345.9M |
| 2024-04-15 |
0.65 |
0.66 |
0.61 |
0.62 |
452.2M |
| 2024-04-12 |
0.68 |
0.71 |
0.66 |
0.66 |
253.1M |
| 2024-04-11 |
0.67 |
0.70 |
0.66 |
0.68 |
279.2M |
| 2024-04-10 |
0.68 |
0.70 |
0.67 |
0.68 |
250.1M |
| 2024-04-09 |
0.65 |
0.68 |
0.65 |
0.67 |
203.1M |
| 2024-04-08 |
0.66 |
0.68 |
0.64 |
0.65 |
251.9M |
| 2024-04-05 |
0.68 |
0.69 |
0.62 |
0.65 |
344.7M |
| 2024-04-03 |
0.73 |
0.74 |
0.68 |
0.68 |
328.3M |
| 2024-04-02 |
0.71 |
0.74 |
0.71 |
0.73 |
363.9M |
| 2024-03-28 |
0.70 |
0.74 |
0.70 |
0.71 |
398.1M |
| 2024-03-27 |
0.79 |
0.79 |
0.70 |
0.70 |
529.0M |
| 2024-03-26 |
0.78 |
0.79 |
0.76 |
0.78 |
218.8M |
| 2024-03-25 |
0.81 |
0.81 |
0.78 |
0.78 |
272.8M |
| 2024-03-22 |
0.84 |
0.85 |
0.80 |
0.80 |
338.6M |
| 2024-03-21 |
0.84 |
0.87 |
0.83 |
0.84 |
296.2M |
| 2024-03-20 |
0.82 |
0.84 |
0.82 |
0.82 |
132.4M |
| 2024-03-19 |
0.84 |
0.85 |
0.82 |
0.82 |
165.7M |
| 2024-03-18 |
0.85 |
0.85 |
0.83 |
0.84 |
172.4M |
| 2024-03-15 |
0.84 |
0.85 |
0.82 |
0.84 |
270.2M |
| 2024-03-14 |
0.89 |
0.90 |
0.84 |
0.85 |
278.8M |
| 2024-03-13 |
0.92 |
0.94 |
0.88 |
0.89 |
372.7M |
| 2024-03-12 |
0.92 |
0.93 |
0.90 |
0.92 |
380.4M |
| 2024-03-11 |
0.87 |
0.91 |
0.86 |
0.91 |
356.1M |
| 2024-03-08 |
0.84 |
0.87 |
0.83 |
0.86 |
260.7M |
| 2024-03-07 |
0.84 |
0.89 |
0.83 |
0.83 |
478.0M |
| 2024-03-06 |
0.84 |
0.86 |
0.82 |
0.84 |
245.3M |
| 2024-03-05 |
0.88 |
0.89 |
0.82 |
0.83 |
359.4M |
| 2024-03-04 |
0.90 |
0.93 |
0.89 |
0.89 |
230.9M |
| 2024-03-01 |
0.90 |
0.91 |
0.88 |
0.89 |
284.6M |
| 2024-02-29 |
0.89 |
0.94 |
0.89 |
0.90 |
268.7M |
| 2024-02-28 |
0.97 |
0.99 |
0.89 |
0.90 |
451.0M |
| 2024-02-27 |
0.92 |
0.97 |
0.88 |
0.96 |
356.0M |
| 2024-02-26 |
0.93 |
0.96 |
0.91 |
0.92 |
223.7M |
| 2024-02-23 |
0.93 |
0.96 |
0.91 |
0.93 |
272.5M |
| 2024-02-22 |
0.92 |
0.93 |
0.90 |
0.93 |
235.0M |
| 2024-02-21 |
0.84 |
0.94 |
0.83 |
0.91 |
483.2M |
| 2024-02-20 |
0.86 |
0.87 |
0.83 |
0.85 |
159.0M |
| 2024-02-19 |
0.88 |
0.91 |
0.85 |
0.86 |
421.1M |
| 2024-02-16 |
0.80 |
0.86 |
0.80 |
0.85 |
176.7M |
| 2024-02-15 |
0.81 |
0.82 |
0.78 |
0.80 |
131.5M |
| 2024-02-14 |
0.81 |
0.85 |
0.78 |
0.80 |
225.6M |
| 2024-02-09 |
0.85 |
0.85 |
0.81 |
0.82 |
62.3M |
| 2024-02-08 |
0.83 |
0.88 |
0.83 |
0.86 |
159.4M |
| 2024-02-07 |
0.88 |
0.88 |
0.82 |
0.83 |
251.9M |
| 2024-02-06 |
0.78 |
0.88 |
0.78 |
0.86 |
530.5M |
| 2024-02-05 |
0.77 |
0.82 |
0.76 |
0.78 |
187.9M |
| 2024-02-02 |
0.81 |
0.84 |
0.76 |
0.78 |
262.3M |
| 2024-02-01 |
0.80 |
0.83 |
0.79 |
0.79 |
180.2M |
| 2024-01-31 |
0.83 |
0.85 |
0.78 |
0.79 |
198.6M |
| 2024-01-30 |
0.87 |
0.87 |
0.83 |
0.84 |
135.1M |
| 2024-01-29 |
0.87 |
0.90 |
0.86 |
0.87 |
167.2M |
| 2024-01-26 |
0.91 |
0.92 |
0.87 |
0.87 |
159.1M |
| 2024-01-25 |
0.93 |
0.93 |
0.89 |
0.92 |
144.8M |
| 2024-01-24 |
0.92 |
0.93 |
0.88 |
0.92 |
260.6M |
| 2024-01-23 |
0.84 |
0.93 |
0.83 |
0.91 |
259.0M |
| 2024-01-22 |
0.89 |
0.90 |
0.82 |
0.83 |
255.8M |
| 2024-01-19 |
0.91 |
0.93 |
0.87 |
0.89 |
187.8M |
| 2024-01-18 |
0.91 |
0.94 |
0.89 |
0.91 |
205.6M |
| 2024-01-17 |
1.03 |
1.03 |
0.91 |
0.91 |
345.4M |
| 2024-01-16 |
1.05 |
1.07 |
1.03 |
1.03 |
72.4M |
| 2024-01-15 |
1.05 |
1.06 |
1.03 |
1.06 |
62.5M |
| 2024-01-12 |
1.05 |
1.07 |
1.04 |
1.05 |
58.9M |
| 2024-01-11 |
1.03 |
1.07 |
1.02 |
1.05 |
128.0M |
| 2024-01-10 |
1.05 |
1.06 |
1.02 |
1.02 |
132.8M |
| 2024-01-09 |
1.04 |
1.07 |
1.03 |
1.05 |
91.5M |
| 2024-01-08 |
1.09 |
1.09 |
1.02 |
1.03 |
106.4M |
| 2024-01-05 |
1.10 |
1.12 |
1.08 |
1.09 |
64.0M |
| 2024-01-04 |
1.12 |
1.13 |
1.09 |
1.10 |
59.4M |
| 2024-01-03 |
1.14 |
1.16 |
1.11 |
1.12 |
105.8M |
| 2024-01-02 |
1.18 |
1.19 |
1.14 |
1.16 |
82.3M |