| 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 |
4.21 |
4.23 |
3.95 |
3.97 |
384.7M |
| 2024-12-30 |
4.40 |
4.40 |
4.18 |
4.20 |
376.3M |
| 2024-12-27 |
4.34 |
4.55 |
4.32 |
4.42 |
405.6M |
| 2024-12-26 |
4.30 |
4.49 |
4.26 |
4.37 |
366.8M |
| 2024-12-25 |
4.69 |
4.92 |
4.36 |
4.40 |
521.5M |
| 2024-12-24 |
4.87 |
4.87 |
4.51 |
4.58 |
614.3M |
| 2024-12-23 |
5.00 |
5.12 |
4.75 |
4.88 |
646.5M |
| 2024-12-20 |
4.80 |
5.10 |
4.73 |
4.99 |
755.8M |
| 2024-12-19 |
4.98 |
5.28 |
4.84 |
4.93 |
1,247.5M |
| 2024-12-18 |
4.38 |
4.83 |
4.36 |
4.83 |
639.7M |
| 2024-12-17 |
4.75 |
4.75 |
4.36 |
4.39 |
450.9M |
| 2024-12-16 |
4.55 |
4.76 |
4.46 |
4.72 |
579.6M |
| 2024-12-13 |
4.58 |
4.65 |
4.51 |
4.52 |
554.8M |
| 2024-12-12 |
4.66 |
4.74 |
4.47 |
4.57 |
659.8M |
| 2024-12-11 |
4.76 |
4.85 |
4.62 |
4.70 |
927.5M |
| 2024-12-10 |
5.50 |
5.60 |
4.95 |
4.95 |
1,259.7M |
| 2024-12-09 |
5.20 |
5.76 |
4.91 |
5.49 |
1,467.9M |
| 2024-12-06 |
5.90 |
5.93 |
5.40 |
5.44 |
1,880.0M |
| 2024-12-05 |
4.79 |
5.40 |
4.56 |
5.40 |
1,086.7M |
| 2024-12-04 |
4.91 |
4.91 |
4.32 |
4.91 |
1,364.0M |
| 2024-12-03 |
4.29 |
4.46 |
4.23 |
4.46 |
503.2M |
| 2024-12-02 |
3.75 |
4.05 |
3.71 |
4.05 |
601.4M |
| 2024-11-29 |
3.50 |
3.79 |
3.45 |
3.68 |
544.0M |
| 2024-11-28 |
3.66 |
3.86 |
3.54 |
3.56 |
557.3M |
| 2024-11-27 |
3.80 |
3.83 |
3.53 |
3.67 |
724.4M |
| 2024-11-26 |
3.33 |
3.74 |
3.28 |
3.74 |
345.6M |
| 2024-11-25 |
3.33 |
3.45 |
3.23 |
3.40 |
438.0M |
| 2024-11-22 |
3.18 |
3.45 |
3.16 |
3.22 |
431.0M |
| 2024-11-21 |
3.15 |
3.33 |
3.08 |
3.24 |
298.4M |
| 2024-11-20 |
3.05 |
3.17 |
3.02 |
3.15 |
203.5M |
| 2024-11-19 |
3.06 |
3.08 |
2.95 |
3.06 |
192.3M |
| 2024-11-18 |
3.21 |
3.23 |
3.02 |
3.04 |
289.3M |
| 2024-11-15 |
3.22 |
3.37 |
3.20 |
3.22 |
312.2M |
| 2024-11-14 |
3.33 |
3.39 |
3.22 |
3.23 |
210.8M |
| 2024-11-13 |
3.35 |
3.39 |
3.26 |
3.31 |
215.4M |
| 2024-11-12 |
3.55 |
3.58 |
3.33 |
3.37 |
362.8M |
| 2024-11-11 |
3.44 |
3.60 |
3.41 |
3.52 |
411.7M |
| 2024-11-08 |
3.41 |
3.68 |
3.41 |
3.44 |
638.1M |
| 2024-11-07 |
3.54 |
3.54 |
3.26 |
3.39 |
847.1M |
| 2024-11-06 |
3.06 |
3.34 |
3.06 |
3.34 |
342.7M |
| 2024-11-05 |
2.91 |
3.05 |
2.90 |
3.04 |
248.7M |
| 2024-11-04 |
2.89 |
3.00 |
2.87 |
2.93 |
164.5M |
| 2024-11-01 |
3.10 |
3.11 |
2.88 |
2.90 |
257.9M |
| 2024-10-31 |
3.03 |
3.11 |
2.99 |
3.09 |
254.3M |
| 2024-10-30 |
2.94 |
3.03 |
2.92 |
3.00 |
181.4M |
| 2024-10-29 |
3.03 |
3.05 |
2.93 |
2.95 |
164.6M |
| 2024-10-28 |
2.93 |
3.02 |
2.91 |
3.00 |
212.4M |
| 2024-10-25 |
2.84 |
2.95 |
2.84 |
2.92 |
162.7M |
| 2024-10-24 |
2.86 |
2.87 |
2.82 |
2.84 |
100.5M |
| 2024-10-23 |
2.90 |
2.92 |
2.86 |
2.87 |
151.3M |
| 2024-10-22 |
2.90 |
2.92 |
2.85 |
2.90 |
135.9M |
| 2024-10-21 |
2.89 |
2.93 |
2.85 |
2.89 |
169.1M |
| 2024-10-18 |
2.73 |
2.90 |
2.71 |
2.84 |
192.1M |
| 2024-10-17 |
2.79 |
2.82 |
2.75 |
2.75 |
119.1M |
| 2024-10-16 |
2.71 |
2.80 |
2.69 |
2.77 |
111.3M |
| 2024-10-15 |
2.76 |
2.86 |
2.73 |
2.75 |
168.6M |
| 2024-10-14 |
2.73 |
2.78 |
2.67 |
2.77 |
144.9M |
| 2024-10-11 |
2.84 |
2.84 |
2.67 |
2.73 |
172.7M |
| 2024-10-10 |
2.90 |
3.00 |
2.81 |
2.85 |
207.1M |
| 2024-10-09 |
3.08 |
3.12 |
2.89 |
2.89 |
326.7M |
| 2024-10-08 |
3.12 |
3.12 |
2.92 |
3.12 |
454.3M |
| 2024-09-30 |
2.70 |
2.84 |
2.70 |
2.84 |
264.4M |
| 2024-09-27 |
2.50 |
2.63 |
2.48 |
2.58 |
150.9M |
| 2024-09-26 |
2.38 |
2.45 |
2.37 |
2.45 |
95.8M |
| 2024-09-25 |
2.34 |
2.45 |
2.34 |
2.39 |
123.5M |
| 2024-09-24 |
2.27 |
2.34 |
2.25 |
2.33 |
95.1M |
| 2024-09-23 |
2.24 |
2.29 |
2.23 |
2.28 |
72.0M |
| 2024-09-20 |
2.22 |
2.24 |
2.21 |
2.23 |
48.4M |
| 2024-09-19 |
2.15 |
2.23 |
2.14 |
2.22 |
74.2M |
| 2024-09-18 |
2.17 |
2.18 |
2.12 |
2.14 |
44.0M |
| 2024-09-13 |
2.21 |
2.22 |
2.17 |
2.17 |
31.5M |
| 2024-09-12 |
2.18 |
2.23 |
2.18 |
2.20 |
42.9M |
| 2024-09-11 |
2.21 |
2.22 |
2.17 |
2.18 |
34.1M |
| 2024-09-10 |
2.20 |
2.24 |
2.16 |
2.22 |
52.6M |
| 2024-09-09 |
2.20 |
2.23 |
2.18 |
2.20 |
41.7M |
| 2024-09-06 |
2.25 |
2.26 |
2.21 |
2.22 |
36.0M |
| 2024-09-05 |
2.21 |
2.27 |
2.21 |
2.25 |
43.5M |
| 2024-09-04 |
2.22 |
2.24 |
2.20 |
2.21 |
38.3M |
| 2024-09-03 |
2.24 |
2.25 |
2.20 |
2.24 |
44.1M |
| 2024-09-02 |
2.28 |
2.30 |
2.22 |
2.23 |
54.5M |
| 2024-08-30 |
2.22 |
2.32 |
2.21 |
2.28 |
80.7M |
| 2024-08-29 |
2.17 |
2.22 |
2.16 |
2.21 |
43.5M |
| 2024-08-28 |
2.16 |
2.21 |
2.13 |
2.18 |
52.8M |
| 2024-08-27 |
2.25 |
2.27 |
2.16 |
2.17 |
72.8M |
| 2024-08-26 |
2.30 |
2.31 |
2.23 |
2.26 |
57.2M |
| 2024-08-23 |
2.27 |
2.32 |
2.27 |
2.30 |
40.3M |
| 2024-08-22 |
2.34 |
2.36 |
2.27 |
2.27 |
59.2M |
| 2024-08-21 |
2.36 |
2.39 |
2.33 |
2.34 |
40.7M |
| 2024-08-20 |
2.41 |
2.42 |
2.36 |
2.37 |
46.5M |
| 2024-08-19 |
2.39 |
2.43 |
2.38 |
2.41 |
46.7M |
| 2024-08-16 |
2.40 |
2.41 |
2.37 |
2.39 |
39.4M |
| 2024-08-15 |
2.36 |
2.43 |
2.34 |
2.39 |
62.4M |
| 2024-08-14 |
2.36 |
2.38 |
2.33 |
2.35 |
36.1M |
| 2024-08-13 |
2.33 |
2.36 |
2.32 |
2.35 |
35.2M |
| 2024-08-12 |
2.36 |
2.37 |
2.32 |
2.33 |
39.9M |
| 2024-08-09 |
2.39 |
2.41 |
2.36 |
2.37 |
34.0M |
| 2024-08-08 |
2.37 |
2.40 |
2.34 |
2.38 |
44.8M |
| 2024-08-07 |
2.40 |
2.41 |
2.38 |
2.39 |
36.4M |
| 2024-08-06 |
2.39 |
2.43 |
2.36 |
2.41 |
48.6M |
| 2024-08-05 |
2.41 |
2.46 |
2.37 |
2.38 |
64.1M |
| 2024-08-02 |
2.44 |
2.48 |
2.42 |
2.43 |
56.5M |
| 2024-08-01 |
2.46 |
2.49 |
2.43 |
2.45 |
62.6M |
| 2024-07-31 |
2.36 |
2.45 |
2.35 |
2.45 |
83.1M |
| 2024-07-30 |
2.35 |
2.37 |
2.34 |
2.36 |
41.4M |
| 2024-07-29 |
2.33 |
2.37 |
2.32 |
2.36 |
50.1M |
| 2024-07-26 |
2.31 |
2.35 |
2.30 |
2.33 |
40.8M |
| 2024-07-25 |
2.29 |
2.33 |
2.27 |
2.31 |
46.7M |
| 2024-07-24 |
2.35 |
2.37 |
2.30 |
2.31 |
52.4M |
| 2024-07-23 |
2.39 |
2.41 |
2.35 |
2.35 |
51.6M |
| 2024-07-22 |
2.39 |
2.42 |
2.38 |
2.40 |
52.3M |
| 2024-07-19 |
2.38 |
2.40 |
2.36 |
2.39 |
46.1M |
| 2024-07-18 |
2.41 |
2.41 |
2.36 |
2.39 |
76.1M |
| 2024-07-17 |
2.50 |
2.52 |
2.44 |
2.45 |
125.6M |
| 2024-07-16 |
2.51 |
2.62 |
2.44 |
2.57 |
208.7M |
| 2024-07-15 |
2.36 |
2.47 |
2.35 |
2.42 |
96.1M |
| 2024-07-12 |
2.42 |
2.42 |
2.36 |
2.37 |
67.4M |
| 2024-07-11 |
2.39 |
2.55 |
2.39 |
2.43 |
93.4M |
| 2024-07-10 |
2.38 |
2.38 |
2.24 |
2.33 |
115.0M |
| 2024-07-09 |
2.39 |
2.43 |
2.34 |
2.42 |
71.3M |
| 2024-07-08 |
2.45 |
2.46 |
2.38 |
2.39 |
52.2M |
| 2024-07-05 |
2.44 |
2.49 |
2.43 |
2.47 |
45.2M |
| 2024-07-04 |
2.51 |
2.54 |
2.45 |
2.45 |
52.2M |
| 2024-07-03 |
2.54 |
2.55 |
2.51 |
2.52 |
42.3M |
| 2024-07-02 |
2.52 |
2.58 |
2.51 |
2.54 |
54.4M |
| 2024-07-01 |
2.52 |
2.53 |
2.46 |
2.52 |
44.2M |
| 2024-06-28 |
2.51 |
2.56 |
2.50 |
2.51 |
49.5M |
| 2024-06-27 |
2.55 |
2.55 |
2.51 |
2.53 |
48.9M |
| 2024-06-26 |
2.45 |
2.56 |
2.43 |
2.55 |
69.7M |
| 2024-06-25 |
2.50 |
2.53 |
2.42 |
2.45 |
63.8M |
| 2024-06-24 |
2.59 |
2.60 |
2.48 |
2.50 |
80.1M |
| 2024-06-21 |
2.60 |
2.64 |
2.58 |
2.61 |
39.4M |
| 2024-06-20 |
2.68 |
2.69 |
2.60 |
2.61 |
54.7M |
| 2024-06-19 |
2.71 |
2.73 |
2.68 |
2.69 |
43.9M |
| 2024-06-18 |
2.66 |
2.71 |
2.66 |
2.70 |
44.2M |
| 2024-06-17 |
2.67 |
2.69 |
2.65 |
2.66 |
36.4M |
| 2024-06-14 |
2.61 |
2.69 |
2.60 |
2.68 |
64.2M |
| 2024-06-13 |
2.65 |
2.66 |
2.61 |
2.62 |
41.1M |
| 2024-06-12 |
2.62 |
2.65 |
2.61 |
2.64 |
45.2M |
| 2024-06-11 |
2.62 |
2.63 |
2.58 |
2.62 |
43.8M |
| 2024-06-07 |
2.59 |
2.65 |
2.58 |
2.62 |
67.6M |
| 2024-06-06 |
2.66 |
2.70 |
2.55 |
2.57 |
104.3M |
| 2024-06-05 |
2.69 |
2.72 |
2.67 |
2.67 |
42.2M |
| 2024-06-04 |
2.71 |
2.71 |
2.66 |
2.71 |
57.6M |
| 2024-06-03 |
2.75 |
2.76 |
2.68 |
2.71 |
72.8M |
| 2024-05-31 |
2.78 |
2.80 |
2.75 |
2.75 |
41.1M |
| 2024-05-30 |
2.79 |
2.81 |
2.77 |
2.78 |
48.7M |
| 2024-05-29 |
2.74 |
2.83 |
2.74 |
2.80 |
83.1M |
| 2024-05-28 |
2.78 |
2.79 |
2.74 |
2.75 |
50.8M |
| 2024-05-27 |
2.73 |
2.78 |
2.69 |
2.77 |
84.4M |
| 2024-05-24 |
2.76 |
2.78 |
2.73 |
2.74 |
49.0M |
| 2024-05-23 |
2.82 |
2.82 |
2.75 |
2.76 |
72.1M |
| 2024-05-22 |
2.82 |
2.84 |
2.81 |
2.82 |
41.1M |
| 2024-05-21 |
2.85 |
2.87 |
2.82 |
2.83 |
54.4M |
| 2024-05-20 |
2.86 |
2.89 |
2.84 |
2.85 |
71.2M |
| 2024-05-17 |
2.83 |
2.87 |
2.81 |
2.87 |
62.4M |
| 2024-05-16 |
2.84 |
2.86 |
2.82 |
2.83 |
61.5M |
| 2024-05-15 |
2.84 |
2.85 |
2.80 |
2.81 |
59.9M |
| 2024-05-14 |
2.83 |
2.88 |
2.83 |
2.85 |
54.6M |
| 2024-05-13 |
2.86 |
2.87 |
2.82 |
2.84 |
69.8M |
| 2024-05-10 |
2.91 |
2.93 |
2.87 |
2.89 |
61.5M |
| 2024-05-09 |
2.89 |
2.93 |
2.88 |
2.91 |
61.0M |
| 2024-05-08 |
2.94 |
2.95 |
2.89 |
2.89 |
81.3M |
| 2024-05-07 |
2.97 |
3.00 |
2.94 |
2.96 |
85.3M |
| 2024-05-06 |
3.00 |
3.04 |
2.96 |
2.97 |
100.7M |
| 2024-04-30 |
2.97 |
3.01 |
2.93 |
2.97 |
110.3M |
| 2024-04-29 |
2.95 |
3.00 |
2.94 |
2.98 |
169.4M |
| 2024-04-26 |
2.77 |
2.92 |
2.76 |
2.89 |
147.5M |
| 2024-04-25 |
2.77 |
2.80 |
2.75 |
2.76 |
58.6M |
| 2024-04-24 |
2.74 |
2.78 |
2.73 |
2.78 |
62.9M |
| 2024-04-23 |
2.75 |
2.80 |
2.73 |
2.73 |
55.4M |
| 2024-04-22 |
2.79 |
2.80 |
2.74 |
2.74 |
67.0M |
| 2024-04-19 |
2.82 |
2.86 |
2.78 |
2.79 |
88.4M |
| 2024-04-18 |
2.88 |
2.89 |
2.82 |
2.84 |
95.9M |
| 2024-04-17 |
2.76 |
2.88 |
2.76 |
2.88 |
123.2M |
| 2024-04-16 |
2.84 |
2.87 |
2.71 |
2.72 |
131.5M |
| 2024-04-15 |
2.88 |
2.91 |
2.81 |
2.85 |
102.6M |
| 2024-04-12 |
2.93 |
2.94 |
2.88 |
2.88 |
80.0M |
| 2024-04-11 |
2.88 |
2.98 |
2.88 |
2.94 |
114.5M |
| 2024-04-10 |
2.93 |
2.94 |
2.84 |
2.87 |
112.4M |
| 2024-04-09 |
2.94 |
2.98 |
2.92 |
2.94 |
102.8M |
| 2024-04-08 |
2.95 |
3.03 |
2.91 |
2.97 |
140.1M |
| 2024-04-03 |
2.98 |
2.99 |
2.93 |
2.95 |
85.4M |
| 2024-04-02 |
3.05 |
3.05 |
2.97 |
2.99 |
92.9M |
| 2024-04-01 |
2.96 |
3.03 |
2.96 |
3.02 |
103.6M |
| 2024-03-29 |
2.98 |
2.99 |
2.91 |
2.96 |
101.4M |
| 2024-03-28 |
2.87 |
3.01 |
2.87 |
2.97 |
155.2M |
| 2024-03-27 |
3.00 |
3.03 |
2.85 |
2.87 |
158.7M |
| 2024-03-26 |
3.07 |
3.11 |
2.98 |
3.03 |
173.1M |
| 2024-03-25 |
3.05 |
3.25 |
3.02 |
3.08 |
286.1M |
| 2024-03-22 |
3.13 |
3.15 |
3.01 |
3.04 |
196.7M |
| 2024-03-21 |
3.04 |
3.16 |
3.04 |
3.12 |
276.9M |
| 2024-03-20 |
2.96 |
3.04 |
2.95 |
3.03 |
168.3M |
| 2024-03-19 |
2.99 |
3.02 |
2.96 |
2.96 |
140.7M |
| 2024-03-18 |
3.02 |
3.04 |
2.96 |
3.01 |
169.1M |
| 2024-03-15 |
2.88 |
2.99 |
2.86 |
2.99 |
229.8M |
| 2024-03-14 |
2.93 |
2.97 |
2.86 |
2.90 |
128.9M |
| 2024-03-13 |
2.91 |
2.99 |
2.90 |
2.94 |
151.1M |
| 2024-03-12 |
2.93 |
2.95 |
2.89 |
2.92 |
117.2M |
| 2024-03-11 |
2.95 |
3.02 |
2.90 |
2.95 |
175.3M |
| 2024-03-08 |
2.78 |
2.89 |
2.76 |
2.88 |
127.7M |
| 2024-03-07 |
2.85 |
2.87 |
2.79 |
2.79 |
103.4M |
| 2024-03-06 |
2.84 |
2.87 |
2.81 |
2.84 |
90.3M |
| 2024-03-05 |
2.87 |
2.90 |
2.83 |
2.85 |
118.5M |
| 2024-03-04 |
2.90 |
2.95 |
2.87 |
2.90 |
127.9M |
| 2024-03-01 |
2.85 |
2.90 |
2.83 |
2.89 |
128.3M |
| 2024-02-29 |
2.74 |
2.88 |
2.74 |
2.86 |
156.4M |
| 2024-02-28 |
2.95 |
2.98 |
2.75 |
2.76 |
234.6M |
| 2024-02-27 |
2.78 |
2.94 |
2.76 |
2.94 |
205.1M |
| 2024-02-26 |
2.83 |
2.84 |
2.77 |
2.79 |
150.3M |
| 2024-02-23 |
2.75 |
2.81 |
2.72 |
2.79 |
165.5M |
| 2024-02-22 |
2.69 |
2.75 |
2.68 |
2.75 |
130.9M |
| 2024-02-21 |
2.68 |
2.76 |
2.66 |
2.70 |
174.8M |
| 2024-02-20 |
2.63 |
2.68 |
2.59 |
2.67 |
107.8M |
| 2024-02-19 |
2.71 |
2.72 |
2.61 |
2.66 |
139.6M |
| 2024-02-08 |
2.57 |
2.71 |
2.56 |
2.63 |
200.4M |
| 2024-02-07 |
2.41 |
2.59 |
2.41 |
2.57 |
243.2M |
| 2024-02-06 |
2.13 |
2.37 |
2.12 |
2.37 |
199.5M |
| 2024-02-05 |
2.35 |
2.35 |
2.13 |
2.15 |
168.4M |
| 2024-02-02 |
2.45 |
2.51 |
2.27 |
2.37 |
132.0M |
| 2024-02-01 |
2.45 |
2.50 |
2.39 |
2.43 |
99.4M |
| 2024-01-31 |
2.57 |
2.60 |
2.47 |
2.47 |
133.7M |
| 2024-01-30 |
2.63 |
2.71 |
2.58 |
2.59 |
114.6M |
| 2024-01-29 |
2.71 |
2.73 |
2.62 |
2.63 |
92.7M |
| 2024-01-26 |
2.74 |
2.75 |
2.69 |
2.70 |
130.2M |
| 2024-01-25 |
2.64 |
2.78 |
2.61 |
2.74 |
164.2M |
| 2024-01-24 |
2.62 |
2.67 |
2.53 |
2.63 |
126.6M |
| 2024-01-23 |
2.48 |
2.57 |
2.46 |
2.56 |
96.7M |
| 2024-01-22 |
2.65 |
2.67 |
2.46 |
2.50 |
121.8M |
| 2024-01-19 |
2.71 |
2.72 |
2.65 |
2.66 |
75.8M |
| 2024-01-18 |
2.72 |
2.75 |
2.64 |
2.71 |
118.1M |
| 2024-01-17 |
2.80 |
2.81 |
2.73 |
2.73 |
76.3M |
| 2024-01-16 |
2.81 |
2.81 |
2.75 |
2.80 |
80.2M |
| 2024-01-15 |
2.82 |
2.83 |
2.78 |
2.80 |
57.7M |
| 2024-01-12 |
2.86 |
2.87 |
2.81 |
2.82 |
70.7M |
| 2024-01-11 |
2.77 |
2.88 |
2.76 |
2.87 |
104.2M |
| 2024-01-10 |
2.84 |
2.84 |
2.77 |
2.78 |
68.5M |
| 2024-01-09 |
2.86 |
2.88 |
2.81 |
2.84 |
72.1M |
| 2024-01-08 |
2.87 |
2.91 |
2.85 |
2.85 |
71.9M |
| 2024-01-05 |
2.98 |
2.99 |
2.81 |
2.89 |
116.5M |
| 2024-01-04 |
3.00 |
3.01 |
2.96 |
2.98 |
71.8M |
| 2024-01-03 |
3.01 |
3.03 |
2.99 |
3.01 |
69.6M |
| 2024-01-02 |
3.07 |
3.09 |
3.01 |
3.01 |
104.6M |