| 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 |
2.75 |
2.99 |
2.65 |
2.66 |
211.1M |
| 2024-12-30 |
2.85 |
2.88 |
2.72 |
2.75 |
169.3M |
| 2024-12-27 |
2.85 |
2.93 |
2.76 |
2.78 |
222.3M |
| 2024-12-26 |
2.76 |
2.96 |
2.75 |
2.86 |
279.2M |
| 2024-12-25 |
2.80 |
3.04 |
2.76 |
2.88 |
447.3M |
| 2024-12-24 |
2.57 |
2.85 |
2.56 |
2.85 |
249.2M |
| 2024-12-23 |
2.77 |
2.77 |
2.58 |
2.59 |
258.9M |
| 2024-12-20 |
2.53 |
2.77 |
2.53 |
2.77 |
183.5M |
| 2024-12-19 |
2.57 |
2.65 |
2.49 |
2.52 |
128.4M |
| 2024-12-18 |
2.57 |
2.72 |
2.56 |
2.61 |
164.1M |
| 2024-12-17 |
2.79 |
2.85 |
2.57 |
2.63 |
304.1M |
| 2024-12-16 |
2.47 |
2.73 |
2.45 |
2.73 |
177.3M |
| 2024-12-13 |
2.56 |
2.58 |
2.47 |
2.48 |
140.6M |
| 2024-12-12 |
2.66 |
2.70 |
2.55 |
2.59 |
198.8M |
| 2024-12-11 |
2.53 |
2.73 |
2.52 |
2.70 |
215.1M |
| 2024-12-10 |
2.67 |
2.69 |
2.53 |
2.54 |
142.9M |
| 2024-12-09 |
2.67 |
2.67 |
2.54 |
2.61 |
152.6M |
| 2024-12-06 |
2.53 |
2.72 |
2.49 |
2.65 |
226.8M |
| 2024-12-05 |
2.37 |
2.54 |
2.37 |
2.52 |
148.2M |
| 2024-12-04 |
2.42 |
2.54 |
2.38 |
2.40 |
114.9M |
| 2024-12-03 |
2.48 |
2.54 |
2.42 |
2.46 |
126.7M |
| 2024-12-02 |
2.33 |
2.55 |
2.33 |
2.47 |
161.0M |
| 2024-11-29 |
2.32 |
2.38 |
2.22 |
2.33 |
105.5M |
| 2024-11-28 |
2.27 |
2.39 |
2.27 |
2.29 |
109.0M |
| 2024-11-27 |
2.20 |
2.25 |
2.11 |
2.25 |
99.4M |
| 2024-11-26 |
2.20 |
2.29 |
2.15 |
2.18 |
82.1M |
| 2024-11-25 |
2.18 |
2.22 |
2.13 |
2.21 |
67.3M |
| 2024-11-22 |
2.23 |
2.31 |
2.17 |
2.18 |
94.7M |
| 2024-11-21 |
2.27 |
2.28 |
2.21 |
2.24 |
67.9M |
| 2024-11-20 |
2.24 |
2.32 |
2.20 |
2.27 |
90.4M |
| 2024-11-19 |
2.16 |
2.23 |
2.13 |
2.23 |
84.6M |
| 2024-11-18 |
2.26 |
2.30 |
2.12 |
2.15 |
137.1M |
| 2024-11-15 |
2.36 |
2.40 |
2.25 |
2.25 |
132.1M |
| 2024-11-14 |
2.53 |
2.56 |
2.38 |
2.38 |
106.1M |
| 2024-11-13 |
2.50 |
2.55 |
2.44 |
2.54 |
110.7M |
| 2024-11-12 |
2.58 |
2.62 |
2.48 |
2.51 |
125.0M |
| 2024-11-11 |
2.63 |
2.70 |
2.53 |
2.58 |
178.1M |
| 2024-11-08 |
2.60 |
2.85 |
2.58 |
2.64 |
306.2M |
| 2024-11-07 |
2.59 |
2.82 |
2.52 |
2.68 |
406.9M |
| 2024-11-06 |
2.52 |
2.61 |
2.41 |
2.61 |
329.4M |
| 2024-11-05 |
2.16 |
2.37 |
2.14 |
2.37 |
114.3M |
| 2024-11-04 |
2.11 |
2.21 |
2.09 |
2.15 |
100.3M |
| 2024-11-01 |
2.22 |
2.27 |
2.11 |
2.12 |
202.9M |
| 2024-10-31 |
2.40 |
2.44 |
2.24 |
2.29 |
358.1M |
| 2024-10-30 |
2.07 |
2.29 |
2.01 |
2.29 |
274.8M |
| 2024-10-29 |
2.25 |
2.30 |
2.07 |
2.08 |
253.9M |
| 2024-10-28 |
2.30 |
2.39 |
2.15 |
2.28 |
376.2M |
| 2024-10-25 |
2.00 |
2.19 |
1.96 |
2.19 |
253.9M |
| 2024-10-24 |
1.80 |
1.99 |
1.79 |
1.99 |
216.2M |
| 2024-10-23 |
1.74 |
1.86 |
1.73 |
1.81 |
81.4M |
| 2024-10-22 |
1.71 |
1.76 |
1.70 |
1.75 |
43.7M |
| 2024-10-21 |
1.77 |
1.77 |
1.70 |
1.72 |
59.5M |
| 2024-10-18 |
1.74 |
1.78 |
1.71 |
1.76 |
59.6M |
| 2024-10-17 |
1.81 |
1.83 |
1.74 |
1.75 |
39.2M |
| 2024-10-16 |
1.79 |
1.83 |
1.78 |
1.81 |
31.1M |
| 2024-10-15 |
1.86 |
1.89 |
1.81 |
1.81 |
47.6M |
| 2024-10-14 |
1.86 |
1.88 |
1.81 |
1.87 |
46.2M |
| 2024-10-11 |
1.86 |
1.90 |
1.81 |
1.85 |
59.1M |
| 2024-10-10 |
1.80 |
1.89 |
1.76 |
1.86 |
82.6M |
| 2024-10-09 |
1.85 |
1.92 |
1.78 |
1.78 |
90.3M |
| 2024-10-08 |
1.99 |
1.99 |
1.79 |
1.90 |
147.1M |
| 2024-09-30 |
1.75 |
1.83 |
1.67 |
1.81 |
120.6M |
| 2024-09-27 |
1.61 |
1.68 |
1.60 |
1.67 |
50.0M |
| 2024-09-26 |
1.54 |
1.59 |
1.54 |
1.59 |
31.5M |
| 2024-09-25 |
1.55 |
1.59 |
1.54 |
1.54 |
33.8M |
| 2024-09-24 |
1.51 |
1.57 |
1.50 |
1.54 |
33.0M |
| 2024-09-23 |
1.53 |
1.54 |
1.50 |
1.51 |
16.7M |
| 2024-09-20 |
1.53 |
1.54 |
1.52 |
1.54 |
16.9M |
| 2024-09-19 |
1.53 |
1.55 |
1.51 |
1.54 |
22.9M |
| 2024-09-18 |
1.48 |
1.52 |
1.48 |
1.52 |
22.0M |
| 2024-09-13 |
1.50 |
1.51 |
1.48 |
1.49 |
12.0M |
| 2024-09-12 |
1.49 |
1.52 |
1.48 |
1.50 |
17.6M |
| 2024-09-11 |
1.51 |
1.52 |
1.49 |
1.49 |
11.9M |
| 2024-09-10 |
1.48 |
1.52 |
1.47 |
1.51 |
30.5M |
| 2024-09-09 |
1.45 |
1.48 |
1.45 |
1.47 |
17.9M |
| 2024-09-06 |
1.47 |
1.48 |
1.45 |
1.46 |
10.7M |
| 2024-09-05 |
1.45 |
1.47 |
1.44 |
1.47 |
18.9M |
| 2024-09-04 |
1.47 |
1.48 |
1.43 |
1.46 |
35.1M |
| 2024-09-03 |
1.46 |
1.50 |
1.43 |
1.48 |
42.9M |
| 2024-09-02 |
1.47 |
1.49 |
1.42 |
1.47 |
34.4M |
| 2024-08-30 |
1.47 |
1.49 |
1.45 |
1.47 |
13.3M |
| 2024-08-29 |
1.44 |
1.46 |
1.43 |
1.45 |
10.6M |
| 2024-08-28 |
1.40 |
1.44 |
1.39 |
1.43 |
11.7M |
| 2024-08-27 |
1.40 |
1.42 |
1.39 |
1.40 |
9.7M |
| 2024-08-26 |
1.44 |
1.44 |
1.38 |
1.41 |
17.7M |
| 2024-08-23 |
1.41 |
1.46 |
1.39 |
1.43 |
15.7M |
| 2024-08-22 |
1.41 |
1.43 |
1.40 |
1.40 |
7.3M |
| 2024-08-21 |
1.44 |
1.45 |
1.40 |
1.41 |
9.9M |
| 2024-08-20 |
1.47 |
1.48 |
1.43 |
1.44 |
11.2M |
| 2024-08-19 |
1.46 |
1.48 |
1.45 |
1.47 |
8.5M |
| 2024-08-16 |
1.48 |
1.49 |
1.46 |
1.46 |
9.2M |
| 2024-08-15 |
1.49 |
1.49 |
1.45 |
1.48 |
12.7M |
| 2024-08-14 |
1.49 |
1.50 |
1.48 |
1.49 |
9.3M |
| 2024-08-13 |
1.49 |
1.51 |
1.48 |
1.49 |
11.6M |
| 2024-08-12 |
1.48 |
1.53 |
1.48 |
1.51 |
15.3M |
| 2024-08-09 |
1.51 |
1.53 |
1.48 |
1.49 |
16.7M |
| 2024-08-08 |
1.52 |
1.53 |
1.50 |
1.51 |
13.9M |
| 2024-08-07 |
1.55 |
1.55 |
1.52 |
1.53 |
23.2M |
| 2024-08-06 |
1.49 |
1.55 |
1.49 |
1.54 |
42.3M |
| 2024-08-05 |
1.49 |
1.56 |
1.48 |
1.50 |
29.8M |
| 2024-08-02 |
1.46 |
1.51 |
1.45 |
1.50 |
39.6M |
| 2024-08-01 |
1.53 |
1.56 |
1.46 |
1.47 |
33.5M |
| 2024-07-31 |
1.51 |
1.56 |
1.50 |
1.54 |
45.5M |
| 2024-07-30 |
1.46 |
1.52 |
1.45 |
1.51 |
27.9M |
| 2024-07-29 |
1.44 |
1.48 |
1.43 |
1.47 |
16.3M |
| 2024-07-26 |
1.42 |
1.45 |
1.42 |
1.44 |
8.5M |
| 2024-07-25 |
1.41 |
1.44 |
1.39 |
1.43 |
11.8M |
| 2024-07-24 |
1.45 |
1.46 |
1.41 |
1.41 |
14.6M |
| 2024-07-23 |
1.44 |
1.47 |
1.42 |
1.46 |
16.3M |
| 2024-07-22 |
1.44 |
1.45 |
1.42 |
1.43 |
9.7M |
| 2024-07-19 |
1.46 |
1.47 |
1.44 |
1.45 |
16.2M |
| 2024-07-18 |
1.42 |
1.51 |
1.40 |
1.47 |
29.3M |
| 2024-07-17 |
1.46 |
1.47 |
1.43 |
1.43 |
14.2M |
| 2024-07-16 |
1.44 |
1.49 |
1.43 |
1.45 |
20.0M |
| 2024-07-15 |
1.44 |
1.52 |
1.40 |
1.45 |
32.3M |
| 2024-07-12 |
1.39 |
1.53 |
1.38 |
1.44 |
47.5M |
| 2024-07-11 |
1.39 |
1.42 |
1.39 |
1.39 |
12.7M |
| 2024-07-10 |
1.37 |
1.39 |
1.34 |
1.38 |
20.8M |
| 2024-07-09 |
1.33 |
1.37 |
1.31 |
1.37 |
16.8M |
| 2024-07-08 |
1.35 |
1.36 |
1.31 |
1.32 |
12.3M |
| 2024-07-05 |
1.34 |
1.37 |
1.32 |
1.36 |
14.0M |
| 2024-07-04 |
1.39 |
1.40 |
1.32 |
1.34 |
14.9M |
| 2024-07-03 |
1.38 |
1.42 |
1.37 |
1.39 |
15.4M |
| 2024-07-02 |
1.36 |
1.38 |
1.34 |
1.38 |
13.8M |
| 2024-07-01 |
1.36 |
1.37 |
1.33 |
1.36 |
13.0M |
| 2024-06-28 |
1.38 |
1.40 |
1.35 |
1.37 |
21.0M |
| 2024-06-27 |
1.38 |
1.43 |
1.37 |
1.39 |
29.9M |
| 2024-06-26 |
1.28 |
1.36 |
1.26 |
1.35 |
24.1M |
| 2024-06-25 |
1.26 |
1.29 |
1.25 |
1.28 |
14.1M |
| 2024-06-24 |
1.30 |
1.31 |
1.26 |
1.26 |
14.3M |
| 2024-06-21 |
1.30 |
1.34 |
1.29 |
1.31 |
14.1M |
| 2024-06-20 |
1.34 |
1.34 |
1.29 |
1.32 |
18.0M |
| 2024-06-19 |
1.37 |
1.38 |
1.33 |
1.34 |
12.3M |
| 2024-06-18 |
1.35 |
1.37 |
1.33 |
1.37 |
12.7M |
| 2024-06-17 |
1.37 |
1.38 |
1.33 |
1.34 |
16.8M |
| 2024-06-14 |
1.35 |
1.38 |
1.34 |
1.37 |
13.1M |
| 2024-06-13 |
1.39 |
1.39 |
1.35 |
1.36 |
16.3M |
| 2024-06-12 |
1.38 |
1.41 |
1.36 |
1.38 |
15.9M |
| 2024-06-11 |
1.38 |
1.39 |
1.35 |
1.37 |
13.2M |
| 2024-06-07 |
1.36 |
1.40 |
1.36 |
1.37 |
20.5M |
| 2024-06-06 |
1.41 |
1.44 |
1.32 |
1.36 |
36.1M |
| 2024-06-05 |
1.48 |
1.49 |
1.35 |
1.41 |
55.6M |
| 2024-06-04 |
1.51 |
1.53 |
1.49 |
1.50 |
18.0M |
| 2024-06-03 |
1.57 |
1.58 |
1.51 |
1.53 |
23.7M |
| 2024-05-31 |
1.59 |
1.60 |
1.57 |
1.58 |
20.1M |
| 2024-05-30 |
1.60 |
1.66 |
1.58 |
1.61 |
25.5M |
| 2024-05-29 |
1.57 |
1.60 |
1.56 |
1.60 |
14.4M |
| 2024-05-28 |
1.60 |
1.61 |
1.57 |
1.57 |
12.6M |
| 2024-05-27 |
1.60 |
1.62 |
1.57 |
1.61 |
11.8M |
| 2024-05-24 |
1.63 |
1.65 |
1.59 |
1.60 |
16.3M |
| 2024-05-23 |
1.67 |
1.68 |
1.63 |
1.63 |
19.9M |
| 2024-05-22 |
1.64 |
1.68 |
1.64 |
1.67 |
17.0M |
| 2024-05-21 |
1.66 |
1.66 |
1.64 |
1.64 |
10.0M |
| 2024-05-20 |
1.66 |
1.69 |
1.65 |
1.66 |
16.7M |
| 2024-05-17 |
1.65 |
1.66 |
1.63 |
1.66 |
12.5M |
| 2024-05-16 |
1.65 |
1.66 |
1.64 |
1.64 |
13.1M |
| 2024-05-15 |
1.65 |
1.66 |
1.64 |
1.64 |
11.9M |
| 2024-05-14 |
1.64 |
1.66 |
1.63 |
1.65 |
14.9M |
| 2024-05-13 |
1.63 |
1.66 |
1.62 |
1.63 |
12.9M |
| 2024-05-10 |
1.67 |
1.67 |
1.64 |
1.64 |
15.7M |
| 2024-05-09 |
1.65 |
1.68 |
1.64 |
1.67 |
13.5M |
| 2024-05-08 |
1.68 |
1.68 |
1.65 |
1.65 |
11.6M |
| 2024-05-07 |
1.68 |
1.68 |
1.65 |
1.67 |
16.4M |
| 2024-05-06 |
1.67 |
1.69 |
1.67 |
1.68 |
14.5M |
| 2024-04-30 |
1.68 |
1.71 |
1.65 |
1.66 |
18.3M |
| 2024-04-29 |
1.63 |
1.69 |
1.61 |
1.68 |
33.4M |
| 2024-04-26 |
1.59 |
1.62 |
1.58 |
1.61 |
17.5M |
| 2024-04-25 |
1.58 |
1.60 |
1.56 |
1.59 |
11.0M |
| 2024-04-24 |
1.57 |
1.59 |
1.57 |
1.58 |
10.4M |
| 2024-04-23 |
1.59 |
1.63 |
1.57 |
1.57 |
13.9M |
| 2024-04-22 |
1.56 |
1.59 |
1.53 |
1.58 |
16.3M |
| 2024-04-19 |
1.55 |
1.59 |
1.54 |
1.56 |
14.5M |
| 2024-04-18 |
1.59 |
1.59 |
1.56 |
1.56 |
15.3M |
| 2024-04-17 |
1.51 |
1.60 |
1.50 |
1.59 |
21.3M |
| 2024-04-16 |
1.62 |
1.64 |
1.51 |
1.51 |
32.9M |
| 2024-04-15 |
1.68 |
1.69 |
1.59 |
1.64 |
31.7M |
| 2024-04-12 |
1.71 |
1.72 |
1.68 |
1.70 |
17.9M |
| 2024-04-11 |
1.71 |
1.74 |
1.69 |
1.71 |
15.6M |
| 2024-04-10 |
1.74 |
1.74 |
1.68 |
1.72 |
23.7M |
| 2024-04-09 |
1.71 |
1.75 |
1.70 |
1.73 |
18.1M |
| 2024-04-08 |
1.73 |
1.75 |
1.71 |
1.71 |
29.0M |
| 2024-04-03 |
1.76 |
1.77 |
1.73 |
1.74 |
25.2M |
| 2024-04-02 |
1.74 |
1.81 |
1.74 |
1.77 |
41.1M |
| 2024-04-01 |
1.74 |
1.75 |
1.72 |
1.75 |
32.4M |
| 2024-03-29 |
1.72 |
1.75 |
1.70 |
1.75 |
41.3M |
| 2024-03-28 |
1.71 |
1.75 |
1.68 |
1.73 |
40.4M |
| 2024-03-27 |
1.77 |
1.78 |
1.69 |
1.71 |
54.8M |
| 2024-03-26 |
1.78 |
1.85 |
1.75 |
1.78 |
69.7M |
| 2024-03-25 |
1.91 |
1.99 |
1.78 |
1.79 |
164.1M |
| 2024-03-22 |
1.65 |
1.82 |
1.65 |
1.82 |
93.8M |
| 2024-03-21 |
1.66 |
1.66 |
1.63 |
1.65 |
21.3M |
| 2024-03-20 |
1.62 |
1.66 |
1.62 |
1.65 |
16.6M |
| 2024-03-19 |
1.65 |
1.66 |
1.62 |
1.63 |
19.4M |
| 2024-03-18 |
1.64 |
1.65 |
1.62 |
1.65 |
21.7M |
| 2024-03-15 |
1.58 |
1.65 |
1.58 |
1.64 |
35.0M |
| 2024-03-14 |
1.59 |
1.62 |
1.58 |
1.59 |
19.3M |
| 2024-03-13 |
1.61 |
1.62 |
1.59 |
1.59 |
12.7M |
| 2024-03-12 |
1.60 |
1.62 |
1.58 |
1.61 |
18.5M |
| 2024-03-11 |
1.57 |
1.61 |
1.57 |
1.60 |
18.0M |
| 2024-03-08 |
1.57 |
1.57 |
1.54 |
1.56 |
10.8M |
| 2024-03-07 |
1.56 |
1.59 |
1.55 |
1.56 |
16.6M |
| 2024-03-06 |
1.56 |
1.58 |
1.54 |
1.56 |
15.8M |
| 2024-03-05 |
1.60 |
1.61 |
1.56 |
1.56 |
21.1M |
| 2024-03-04 |
1.59 |
1.66 |
1.55 |
1.61 |
32.3M |
| 2024-03-01 |
1.60 |
1.61 |
1.58 |
1.59 |
20.0M |
| 2024-02-29 |
1.55 |
1.61 |
1.53 |
1.60 |
23.2M |
| 2024-02-28 |
1.64 |
1.67 |
1.55 |
1.56 |
42.7M |
| 2024-02-27 |
1.62 |
1.70 |
1.60 |
1.65 |
35.0M |
| 2024-02-26 |
1.57 |
1.71 |
1.56 |
1.63 |
48.0M |
| 2024-02-23 |
1.54 |
1.56 |
1.52 |
1.56 |
26.6M |
| 2024-02-22 |
1.53 |
1.55 |
1.51 |
1.54 |
16.8M |
| 2024-02-21 |
1.50 |
1.55 |
1.48 |
1.53 |
23.0M |
| 2024-02-20 |
1.51 |
1.52 |
1.48 |
1.50 |
14.8M |
| 2024-02-19 |
1.49 |
1.55 |
1.49 |
1.52 |
18.9M |
| 2024-02-08 |
1.39 |
1.49 |
1.38 |
1.48 |
24.9M |
| 2024-02-07 |
1.40 |
1.43 |
1.37 |
1.38 |
21.1M |
| 2024-02-06 |
1.34 |
1.44 |
1.29 |
1.40 |
23.0M |
| 2024-02-05 |
1.46 |
1.46 |
1.32 |
1.34 |
28.3M |
| 2024-02-02 |
1.53 |
1.57 |
1.41 |
1.47 |
24.3M |
| 2024-02-01 |
1.57 |
1.60 |
1.53 |
1.53 |
19.5M |
| 2024-01-31 |
1.64 |
1.66 |
1.57 |
1.58 |
22.3M |
| 2024-01-30 |
1.69 |
1.71 |
1.63 |
1.64 |
17.5M |
| 2024-01-29 |
1.76 |
1.78 |
1.69 |
1.69 |
19.9M |
| 2024-01-26 |
1.73 |
1.77 |
1.72 |
1.76 |
24.2M |
| 2024-01-25 |
1.69 |
1.75 |
1.68 |
1.73 |
23.5M |
| 2024-01-24 |
1.64 |
1.70 |
1.64 |
1.70 |
21.7M |
| 2024-01-23 |
1.61 |
1.65 |
1.58 |
1.65 |
13.9M |
| 2024-01-22 |
1.69 |
1.70 |
1.60 |
1.61 |
20.4M |
| 2024-01-19 |
1.72 |
1.73 |
1.69 |
1.70 |
12.0M |
| 2024-01-18 |
1.74 |
1.75 |
1.68 |
1.72 |
25.2M |
| 2024-01-17 |
1.78 |
1.79 |
1.74 |
1.75 |
17.3M |
| 2024-01-16 |
1.81 |
1.82 |
1.76 |
1.79 |
26.3M |
| 2024-01-15 |
1.83 |
1.83 |
1.80 |
1.82 |
30.2M |
| 2024-01-12 |
1.85 |
1.89 |
1.83 |
1.84 |
49.9M |
| 2024-01-11 |
1.75 |
1.93 |
1.75 |
1.85 |
70.2M |
| 2024-01-10 |
1.75 |
1.78 |
1.73 |
1.75 |
15.1M |
| 2024-01-09 |
1.74 |
1.77 |
1.74 |
1.75 |
10.0M |
| 2024-01-08 |
1.76 |
1.78 |
1.74 |
1.74 |
12.4M |
| 2024-01-05 |
1.77 |
1.78 |
1.75 |
1.75 |
10.2M |
| 2024-01-04 |
1.79 |
1.80 |
1.75 |
1.77 |
12.8M |
| 2024-01-03 |
1.81 |
1.82 |
1.78 |
1.79 |
14.4M |
| 2024-01-02 |
1.78 |
1.83 |
1.78 |
1.82 |
17.6M |