| 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 |
| 2025-09-26 |
2.65 |
2.74 |
2.59 |
2.71 |
24.7M |
| 2025-09-25 |
2.72 |
2.73 |
2.63 |
2.65 |
20.8M |
| 2025-09-24 |
2.68 |
2.73 |
2.64 |
2.70 |
19.2M |
| 2025-09-23 |
2.77 |
2.79 |
2.60 |
2.69 |
28.9M |
| 2025-09-22 |
2.82 |
2.83 |
2.74 |
2.79 |
20.2M |
| 2025-09-19 |
2.90 |
2.92 |
2.79 |
2.82 |
31.8M |
| 2025-09-18 |
2.96 |
3.05 |
2.86 |
2.90 |
43.6M |
| 2025-09-17 |
2.99 |
3.00 |
2.92 |
2.95 |
28.6M |
| 2025-09-16 |
2.89 |
3.00 |
2.88 |
2.99 |
42.3M |
| 2025-09-15 |
2.87 |
2.90 |
2.84 |
2.90 |
28.0M |
| 2025-09-12 |
2.85 |
2.88 |
2.84 |
2.86 |
27.1M |
| 2025-09-11 |
2.86 |
2.87 |
2.79 |
2.85 |
30.3M |
| 2025-09-10 |
2.81 |
2.87 |
2.81 |
2.87 |
26.5M |
| 2025-09-09 |
2.83 |
2.85 |
2.79 |
2.81 |
20.5M |
| 2025-09-08 |
2.81 |
2.87 |
2.80 |
2.84 |
33.2M |
| 2025-09-05 |
2.79 |
2.93 |
2.74 |
2.84 |
43.5M |
| 2025-09-04 |
2.70 |
2.78 |
2.69 |
2.73 |
25.4M |
| 2025-09-03 |
2.77 |
2.79 |
2.69 |
2.70 |
18.4M |
| 2025-09-02 |
2.75 |
2.79 |
2.68 |
2.77 |
33.4M |
| 2025-09-01 |
2.71 |
2.79 |
2.66 |
2.76 |
37.3M |
| 2025-08-29 |
2.70 |
2.72 |
2.66 |
2.67 |
16.7M |
| 2025-08-28 |
2.72 |
2.78 |
2.60 |
2.71 |
33.2M |
| 2025-08-27 |
2.85 |
2.87 |
2.72 |
2.72 |
38.1M |
| 2025-08-26 |
2.80 |
2.86 |
2.78 |
2.84 |
26.4M |
| 2025-08-25 |
2.80 |
2.85 |
2.79 |
2.82 |
36.0M |
| 2025-08-22 |
2.84 |
2.85 |
2.77 |
2.80 |
24.4M |
| 2025-08-21 |
2.85 |
2.86 |
2.82 |
2.84 |
17.4M |
| 2025-08-20 |
2.82 |
2.84 |
2.78 |
2.84 |
16.8M |
| 2025-08-19 |
2.77 |
2.82 |
2.72 |
2.81 |
23.5M |
| 2025-08-18 |
2.75 |
2.80 |
2.72 |
2.76 |
20.2M |
| 2025-08-15 |
2.74 |
2.76 |
2.72 |
2.74 |
21.6M |
| 2025-08-14 |
2.82 |
2.83 |
2.73 |
2.74 |
24.5M |
| 2025-08-13 |
2.86 |
2.86 |
2.80 |
2.81 |
21.0M |
| 2025-08-12 |
2.87 |
2.89 |
2.83 |
2.84 |
18.6M |
| 2025-08-11 |
2.85 |
2.89 |
2.82 |
2.87 |
29.1M |
| 2025-08-08 |
2.86 |
2.89 |
2.80 |
2.84 |
34.1M |
| 2025-08-07 |
3.00 |
3.01 |
2.84 |
2.87 |
56.7M |
| 2025-08-06 |
2.83 |
3.05 |
2.77 |
3.03 |
76.1M |
| 2025-08-05 |
2.73 |
2.90 |
2.72 |
2.83 |
52.3M |
| 2025-08-04 |
2.70 |
2.73 |
2.67 |
2.72 |
16.7M |
| 2025-08-01 |
2.70 |
2.72 |
2.68 |
2.70 |
13.0M |
| 2025-07-31 |
2.73 |
2.78 |
2.67 |
2.68 |
18.0M |
| 2025-07-30 |
2.73 |
2.75 |
2.69 |
2.73 |
16.1M |
| 2025-07-29 |
2.77 |
2.79 |
2.70 |
2.73 |
15.6M |
| 2025-07-28 |
2.78 |
2.81 |
2.75 |
2.77 |
16.5M |
| 2025-07-25 |
2.75 |
2.79 |
2.72 |
2.78 |
19.9M |
| 2025-07-24 |
2.72 |
2.77 |
2.71 |
2.75 |
17.2M |
| 2025-07-23 |
2.75 |
2.77 |
2.71 |
2.71 |
14.0M |
| 2025-07-22 |
2.76 |
2.77 |
2.71 |
2.75 |
15.7M |
| 2025-07-21 |
2.70 |
2.77 |
2.70 |
2.76 |
21.1M |
| 2025-07-18 |
2.74 |
2.78 |
2.68 |
2.71 |
17.4M |
| 2025-07-17 |
2.73 |
2.74 |
2.70 |
2.74 |
13.4M |
| 2025-07-16 |
2.70 |
2.74 |
2.68 |
2.73 |
18.2M |
| 2025-07-15 |
2.72 |
2.73 |
2.63 |
2.70 |
18.0M |
| 2025-07-14 |
2.67 |
2.75 |
2.67 |
2.73 |
16.6M |
| 2025-07-11 |
2.74 |
2.74 |
2.65 |
2.68 |
18.6M |
| 2025-07-10 |
2.74 |
2.76 |
2.70 |
2.74 |
17.7M |
| 2025-07-09 |
2.75 |
2.76 |
2.71 |
2.73 |
19.7M |
| 2025-07-08 |
2.69 |
2.80 |
2.67 |
2.74 |
43.8M |
| 2025-07-07 |
2.61 |
2.69 |
2.58 |
2.66 |
24.1M |
| 2025-07-04 |
2.61 |
2.63 |
2.57 |
2.61 |
18.7M |
| 2025-07-03 |
2.61 |
2.64 |
2.59 |
2.60 |
12.8M |
| 2025-07-02 |
2.61 |
2.62 |
2.57 |
2.60 |
18.2M |
| 2025-07-01 |
2.62 |
2.66 |
2.58 |
2.60 |
19.8M |
| 2025-06-30 |
2.59 |
2.62 |
2.56 |
2.62 |
20.9M |
| 2025-06-27 |
2.57 |
2.60 |
2.53 |
2.59 |
26.4M |
| 2025-06-26 |
2.56 |
2.60 |
2.53 |
2.55 |
18.6M |
| 2025-06-25 |
2.55 |
2.59 |
2.49 |
2.56 |
20.6M |
| 2025-06-24 |
2.43 |
2.54 |
2.43 |
2.54 |
20.6M |
| 2025-06-23 |
2.38 |
2.45 |
2.34 |
2.43 |
19.6M |
| 2025-06-20 |
2.41 |
2.44 |
2.37 |
2.39 |
17.7M |
| 2025-06-19 |
2.50 |
2.51 |
2.40 |
2.41 |
28.1M |
| 2025-06-18 |
2.59 |
2.60 |
2.48 |
2.49 |
33.4M |
| 2025-06-17 |
2.64 |
2.69 |
2.54 |
2.62 |
57.2M |
| 2025-06-16 |
2.53 |
2.77 |
2.51 |
2.63 |
48.1M |
| 2025-06-13 |
2.60 |
2.62 |
2.52 |
2.54 |
19.5M |
| 2025-06-12 |
2.63 |
2.65 |
2.59 |
2.61 |
17.7M |
| 2025-06-11 |
2.65 |
2.65 |
2.59 |
2.63 |
18.8M |
| 2025-06-10 |
2.65 |
2.67 |
2.57 |
2.62 |
30.4M |
| 2025-06-09 |
2.51 |
2.69 |
2.51 |
2.63 |
38.9M |
| 2025-06-06 |
2.53 |
2.55 |
2.50 |
2.52 |
14.8M |
| 2025-06-05 |
2.57 |
2.59 |
2.52 |
2.52 |
22.4M |
| 2025-06-04 |
2.52 |
2.58 |
2.51 |
2.57 |
33.1M |
| 2025-06-03 |
2.43 |
2.49 |
2.41 |
2.47 |
21.5M |
| 2025-05-30 |
2.47 |
2.48 |
2.40 |
2.41 |
15.8M |
| 2025-05-29 |
2.46 |
2.49 |
2.42 |
2.47 |
18.0M |
| 2025-05-28 |
2.45 |
2.48 |
2.42 |
2.44 |
14.7M |
| 2025-05-27 |
2.41 |
2.48 |
2.41 |
2.46 |
16.7M |
| 2025-05-26 |
2.40 |
2.45 |
2.38 |
2.42 |
17.1M |
| 2025-05-23 |
2.43 |
2.45 |
2.38 |
2.38 |
19.9M |
| 2025-05-22 |
2.46 |
2.50 |
2.43 |
2.45 |
20.1M |
| 2025-05-21 |
2.48 |
2.50 |
2.45 |
2.48 |
19.0M |
| 2025-05-20 |
2.47 |
2.49 |
2.43 |
2.49 |
20.6M |
| 2025-05-19 |
2.41 |
2.47 |
2.40 |
2.46 |
21.4M |
| 2025-05-16 |
2.41 |
2.44 |
2.37 |
2.42 |
18.1M |
| 2025-05-15 |
2.38 |
2.45 |
2.36 |
2.42 |
30.2M |
| 2025-05-14 |
2.38 |
2.43 |
2.34 |
2.39 |
24.1M |
| 2025-05-13 |
2.41 |
2.48 |
2.37 |
2.39 |
28.8M |
| 2025-05-12 |
2.38 |
2.44 |
2.32 |
2.37 |
27.5M |
| 2025-05-09 |
2.36 |
2.42 |
2.33 |
2.36 |
31.9M |
| 2025-05-08 |
2.31 |
2.35 |
2.28 |
2.35 |
27.7M |
| 2025-05-07 |
2.34 |
2.37 |
2.28 |
2.30 |
41.7M |
| 2025-05-06 |
2.25 |
2.33 |
2.23 |
2.32 |
55.7M |
| 2025-04-30 |
2.12 |
2.24 |
2.11 |
2.18 |
49.0M |
| 2025-04-29 |
1.99 |
2.08 |
1.98 |
2.07 |
33.8M |
| 2025-04-28 |
2.02 |
2.02 |
1.95 |
1.97 |
15.2M |
| 2025-04-25 |
2.03 |
2.05 |
2.01 |
2.02 |
13.5M |
| 2025-04-24 |
2.04 |
2.07 |
2.01 |
2.03 |
16.7M |
| 2025-04-23 |
2.05 |
2.06 |
2.02 |
2.04 |
12.0M |
| 2025-04-22 |
2.02 |
2.08 |
2.00 |
2.04 |
14.4M |
| 2025-04-21 |
2.02 |
2.05 |
1.98 |
2.03 |
17.5M |
| 2025-04-18 |
2.03 |
2.05 |
1.98 |
2.02 |
15.8M |
| 2025-04-17 |
1.98 |
2.06 |
1.98 |
2.03 |
20.3M |
| 2025-04-16 |
2.05 |
2.06 |
1.95 |
2.00 |
25.2M |
| 2025-04-15 |
2.00 |
2.09 |
1.97 |
2.06 |
30.3M |
| 2025-04-14 |
1.91 |
2.02 |
1.90 |
1.99 |
25.6M |
| 2025-04-11 |
1.87 |
1.92 |
1.85 |
1.89 |
16.9M |
| 2025-04-10 |
1.83 |
1.92 |
1.82 |
1.88 |
29.5M |
| 2025-04-09 |
1.71 |
1.79 |
1.58 |
1.77 |
29.6M |
| 2025-04-08 |
1.75 |
1.82 |
1.71 |
1.75 |
28.4M |
| 2025-04-07 |
1.93 |
1.93 |
1.83 |
1.83 |
16.5M |
| 2025-04-03 |
2.02 |
2.04 |
2.00 |
2.03 |
17.7M |
| 2025-04-02 |
1.99 |
2.05 |
1.98 |
2.02 |
24.6M |
| 2025-04-01 |
2.00 |
2.04 |
1.99 |
2.00 |
21.4M |
| 2025-03-31 |
2.00 |
2.02 |
1.96 |
2.00 |
22.1M |
| 2025-03-28 |
2.08 |
2.08 |
2.02 |
2.02 |
20.0M |
| 2025-03-27 |
2.10 |
2.12 |
2.04 |
2.09 |
19.3M |
| 2025-03-26 |
2.02 |
2.11 |
2.02 |
2.10 |
28.2M |
| 2025-03-25 |
2.07 |
2.08 |
2.01 |
2.04 |
27.3M |
| 2025-03-24 |
2.18 |
2.18 |
2.03 |
2.07 |
32.4M |
| 2025-03-21 |
2.18 |
2.21 |
2.15 |
2.16 |
28.6M |
| 2025-03-20 |
2.17 |
2.21 |
2.16 |
2.19 |
39.2M |
| 2025-03-19 |
2.17 |
2.22 |
2.16 |
2.16 |
39.9M |
| 2025-03-18 |
2.35 |
2.35 |
2.13 |
2.19 |
95.1M |
| 2025-03-17 |
2.35 |
2.40 |
2.33 |
2.36 |
34.5M |
| 2025-03-14 |
2.32 |
2.38 |
2.29 |
2.37 |
27.3M |
| 2025-03-13 |
2.34 |
2.36 |
2.26 |
2.30 |
22.1M |
| 2025-03-12 |
2.32 |
2.38 |
2.32 |
2.35 |
24.7M |
| 2025-03-11 |
2.29 |
2.33 |
2.27 |
2.33 |
15.6M |
| 2025-03-10 |
2.30 |
2.34 |
2.28 |
2.30 |
14.2M |
| 2025-03-07 |
2.32 |
2.34 |
2.28 |
2.30 |
17.1M |
| 2025-03-06 |
2.28 |
2.35 |
2.26 |
2.33 |
24.8M |
| 2025-03-05 |
2.34 |
2.34 |
2.23 |
2.28 |
21.1M |
| 2025-03-04 |
2.32 |
2.34 |
2.29 |
2.34 |
13.4M |
| 2025-03-03 |
2.33 |
2.38 |
2.31 |
2.32 |
14.9M |
| 2025-02-28 |
2.39 |
2.39 |
2.31 |
2.32 |
19.6M |
| 2025-02-27 |
2.38 |
2.42 |
2.32 |
2.40 |
24.8M |
| 2025-02-26 |
2.36 |
2.42 |
2.35 |
2.38 |
16.0M |
| 2025-02-25 |
2.35 |
2.42 |
2.32 |
2.35 |
19.4M |
| 2025-02-24 |
2.32 |
2.41 |
2.32 |
2.37 |
22.8M |
| 2025-02-21 |
2.38 |
2.39 |
2.30 |
2.32 |
21.6M |
| 2025-02-20 |
2.35 |
2.40 |
2.34 |
2.38 |
16.8M |
| 2025-02-19 |
2.37 |
2.38 |
2.32 |
2.35 |
14.9M |
| 2025-02-18 |
2.47 |
2.47 |
2.34 |
2.34 |
23.2M |
| 2025-02-17 |
2.37 |
2.49 |
2.36 |
2.46 |
29.8M |
| 2025-02-14 |
2.43 |
2.43 |
2.36 |
2.37 |
18.0M |
| 2025-02-13 |
2.44 |
2.46 |
2.41 |
2.43 |
15.6M |
| 2025-02-12 |
2.50 |
2.50 |
2.41 |
2.44 |
17.9M |
| 2025-02-11 |
2.49 |
2.51 |
2.42 |
2.48 |
21.3M |
| 2025-02-10 |
2.43 |
2.48 |
2.42 |
2.48 |
20.6M |
| 2025-02-07 |
2.38 |
2.45 |
2.36 |
2.41 |
23.5M |
| 2025-02-06 |
2.35 |
2.37 |
2.30 |
2.35 |
15.5M |
| 2025-02-05 |
2.36 |
2.40 |
2.33 |
2.35 |
10.6M |
| 2025-01-27 |
2.35 |
2.44 |
2.34 |
2.34 |
14.9M |
| 2025-01-24 |
2.32 |
2.35 |
2.30 |
2.34 |
13.1M |
| 2025-01-23 |
2.34 |
2.48 |
2.32 |
2.32 |
22.4M |
| 2025-01-22 |
2.35 |
2.37 |
2.30 |
2.31 |
11.2M |
| 2025-01-21 |
2.45 |
2.45 |
2.35 |
2.37 |
18.1M |
| 2025-01-20 |
2.40 |
2.46 |
2.33 |
2.44 |
18.3M |
| 2025-01-17 |
2.43 |
2.43 |
2.34 |
2.37 |
15.2M |
| 2025-01-16 |
2.38 |
2.47 |
2.38 |
2.43 |
20.3M |
| 2025-01-15 |
2.36 |
2.42 |
2.32 |
2.37 |
17.9M |
| 2025-01-14 |
2.24 |
2.35 |
2.24 |
2.34 |
18.4M |
| 2025-01-13 |
2.22 |
2.24 |
2.13 |
2.23 |
16.6M |
| 2025-01-10 |
2.34 |
2.35 |
2.22 |
2.22 |
16.2M |
| 2025-01-09 |
2.34 |
2.36 |
2.31 |
2.33 |
13.8M |
| 2025-01-08 |
2.33 |
2.37 |
2.25 |
2.35 |
21.7M |
| 2025-01-07 |
2.30 |
2.34 |
2.26 |
2.34 |
22.7M |
| 2025-01-06 |
2.28 |
2.32 |
2.15 |
2.26 |
26.5M |
| 2025-01-03 |
2.51 |
2.54 |
2.29 |
2.30 |
35.8M |
| 2025-01-02 |
2.43 |
2.58 |
2.41 |
2.49 |
35.9M |