| 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 |
1.95 |
2.00 |
1.91 |
1.92 |
31.7M |
| 2024-12-30 |
1.98 |
1.99 |
1.92 |
1.96 |
35.2M |
| 2024-12-27 |
1.96 |
2.03 |
1.93 |
2.00 |
38.8M |
| 2024-12-26 |
1.97 |
2.00 |
1.94 |
1.95 |
26.5M |
| 2024-12-25 |
2.00 |
2.01 |
1.94 |
1.98 |
35.2M |
| 2024-12-24 |
1.98 |
2.02 |
1.96 |
2.01 |
48.2M |
| 2024-12-23 |
2.11 |
2.11 |
1.99 |
1.99 |
66.4M |
| 2024-12-20 |
2.11 |
2.16 |
2.10 |
2.11 |
38.2M |
| 2024-12-19 |
2.14 |
2.17 |
2.10 |
2.13 |
53.5M |
| 2024-12-18 |
2.19 |
2.20 |
2.15 |
2.17 |
55.6M |
| 2024-12-17 |
2.31 |
2.32 |
2.16 |
2.17 |
102.8M |
| 2024-12-16 |
2.25 |
2.42 |
2.23 |
2.33 |
115.5M |
| 2024-12-13 |
2.33 |
2.34 |
2.23 |
2.24 |
110.7M |
| 2024-12-12 |
2.34 |
2.37 |
2.24 |
2.37 |
124.5M |
| 2024-12-11 |
2.13 |
2.34 |
2.12 |
2.34 |
144.1M |
| 2024-12-10 |
2.27 |
2.27 |
2.15 |
2.16 |
96.8M |
| 2024-12-09 |
2.23 |
2.28 |
2.11 |
2.15 |
93.7M |
| 2024-12-06 |
2.12 |
2.25 |
2.11 |
2.23 |
107.6M |
| 2024-12-05 |
2.03 |
2.12 |
2.01 |
2.12 |
67.5M |
| 2024-12-04 |
2.09 |
2.11 |
2.01 |
2.03 |
54.1M |
| 2024-12-03 |
2.06 |
2.11 |
2.03 |
2.09 |
70.8M |
| 2024-12-02 |
1.95 |
2.09 |
1.94 |
2.06 |
85.4M |
| 2024-11-29 |
1.92 |
1.96 |
1.88 |
1.94 |
43.9M |
| 2024-11-28 |
1.90 |
1.96 |
1.88 |
1.93 |
48.9M |
| 2024-11-27 |
1.85 |
1.89 |
1.80 |
1.89 |
36.6M |
| 2024-11-26 |
1.86 |
1.89 |
1.85 |
1.86 |
28.8M |
| 2024-11-25 |
1.88 |
1.89 |
1.83 |
1.87 |
39.7M |
| 2024-11-22 |
1.93 |
1.96 |
1.88 |
1.88 |
49.5M |
| 2024-11-21 |
1.94 |
1.97 |
1.91 |
1.93 |
35.1M |
| 2024-11-20 |
1.92 |
1.97 |
1.91 |
1.96 |
49.3M |
| 2024-11-19 |
1.96 |
1.97 |
1.88 |
1.94 |
67.1M |
| 2024-11-18 |
1.92 |
2.04 |
1.91 |
1.99 |
96.6M |
| 2024-11-15 |
1.93 |
1.96 |
1.88 |
1.89 |
59.7M |
| 2024-11-14 |
2.08 |
2.11 |
1.95 |
1.95 |
75.8M |
| 2024-11-13 |
2.05 |
2.08 |
2.00 |
2.03 |
69.1M |
| 2024-11-12 |
2.09 |
2.14 |
2.05 |
2.07 |
75.9M |
| 2024-11-11 |
2.20 |
2.24 |
2.07 |
2.11 |
117.2M |
| 2024-11-08 |
2.39 |
2.45 |
2.18 |
2.19 |
172.4M |
| 2024-11-07 |
2.12 |
2.41 |
2.10 |
2.34 |
207.4M |
| 2024-11-06 |
2.10 |
2.30 |
2.00 |
2.21 |
286.5M |
| 2024-11-05 |
1.86 |
2.09 |
1.85 |
2.09 |
185.1M |
| 2024-11-04 |
2.10 |
2.10 |
1.84 |
1.90 |
219.2M |
| 2024-11-01 |
1.90 |
2.04 |
1.90 |
2.04 |
211.8M |
| 2024-10-31 |
1.75 |
1.85 |
1.72 |
1.85 |
82.2M |
| 2024-10-30 |
1.67 |
1.74 |
1.67 |
1.74 |
47.3M |
| 2024-10-29 |
1.74 |
1.75 |
1.67 |
1.68 |
53.7M |
| 2024-10-28 |
1.63 |
1.74 |
1.63 |
1.72 |
67.0M |
| 2024-10-25 |
1.59 |
1.64 |
1.58 |
1.63 |
46.1M |
| 2024-10-24 |
1.58 |
1.60 |
1.57 |
1.59 |
26.1M |
| 2024-10-23 |
1.58 |
1.60 |
1.56 |
1.59 |
31.9M |
| 2024-10-22 |
1.56 |
1.58 |
1.56 |
1.58 |
23.2M |
| 2024-10-21 |
1.59 |
1.60 |
1.56 |
1.57 |
33.0M |
| 2024-10-18 |
1.56 |
1.60 |
1.54 |
1.58 |
35.5M |
| 2024-10-17 |
1.64 |
1.65 |
1.56 |
1.57 |
40.0M |
| 2024-10-16 |
1.55 |
1.63 |
1.55 |
1.62 |
47.5M |
| 2024-10-15 |
1.59 |
1.62 |
1.56 |
1.56 |
34.1M |
| 2024-10-14 |
1.59 |
1.62 |
1.57 |
1.60 |
38.0M |
| 2024-10-11 |
1.56 |
1.59 |
1.54 |
1.56 |
34.5M |
| 2024-10-10 |
1.56 |
1.61 |
1.52 |
1.56 |
44.2M |
| 2024-10-09 |
1.72 |
1.72 |
1.58 |
1.58 |
67.2M |
| 2024-10-08 |
1.90 |
1.90 |
1.66 |
1.76 |
110.5M |
| 2024-09-30 |
1.73 |
1.74 |
1.63 |
1.73 |
107.1M |
| 2024-09-27 |
1.54 |
1.60 |
1.52 |
1.58 |
58.9M |
| 2024-09-26 |
1.39 |
1.52 |
1.38 |
1.50 |
63.5M |
| 2024-09-25 |
1.38 |
1.47 |
1.38 |
1.40 |
45.4M |
| 2024-09-24 |
1.34 |
1.37 |
1.34 |
1.37 |
24.2M |
| 2024-09-23 |
1.34 |
1.35 |
1.32 |
1.33 |
14.5M |
| 2024-09-20 |
1.32 |
1.34 |
1.31 |
1.34 |
15.8M |
| 2024-09-19 |
1.30 |
1.33 |
1.30 |
1.33 |
15.5M |
| 2024-09-18 |
1.29 |
1.31 |
1.28 |
1.30 |
10.6M |
| 2024-09-13 |
1.29 |
1.31 |
1.29 |
1.29 |
11.3M |
| 2024-09-12 |
1.28 |
1.30 |
1.28 |
1.29 |
7.0M |
| 2024-09-11 |
1.29 |
1.30 |
1.28 |
1.28 |
6.1M |
| 2024-09-10 |
1.29 |
1.30 |
1.28 |
1.30 |
7.6M |
| 2024-09-09 |
1.28 |
1.30 |
1.27 |
1.30 |
8.3M |
| 2024-09-06 |
1.30 |
1.31 |
1.28 |
1.29 |
10.1M |
| 2024-09-05 |
1.29 |
1.31 |
1.28 |
1.31 |
11.4M |
| 2024-09-04 |
1.29 |
1.31 |
1.28 |
1.29 |
11.7M |
| 2024-09-03 |
1.31 |
1.32 |
1.29 |
1.30 |
11.1M |
| 2024-09-02 |
1.32 |
1.33 |
1.30 |
1.31 |
19.3M |
| 2024-08-30 |
1.29 |
1.36 |
1.28 |
1.33 |
29.3M |
| 2024-08-29 |
1.29 |
1.30 |
1.28 |
1.30 |
7.9M |
| 2024-08-28 |
1.30 |
1.30 |
1.27 |
1.29 |
10.2M |
| 2024-08-27 |
1.31 |
1.32 |
1.29 |
1.30 |
7.8M |
| 2024-08-26 |
1.30 |
1.32 |
1.30 |
1.32 |
7.6M |
| 2024-08-23 |
1.30 |
1.31 |
1.29 |
1.30 |
6.9M |
| 2024-08-22 |
1.33 |
1.33 |
1.30 |
1.31 |
12.1M |
| 2024-08-21 |
1.32 |
1.33 |
1.31 |
1.32 |
5.9M |
| 2024-08-20 |
1.33 |
1.34 |
1.31 |
1.32 |
8.2M |
| 2024-08-19 |
1.33 |
1.34 |
1.32 |
1.33 |
8.6M |
| 2024-08-16 |
1.35 |
1.36 |
1.33 |
1.34 |
9.0M |
| 2024-08-15 |
1.34 |
1.36 |
1.32 |
1.35 |
12.7M |
| 2024-08-14 |
1.34 |
1.35 |
1.33 |
1.33 |
5.4M |
| 2024-08-13 |
1.33 |
1.34 |
1.31 |
1.34 |
8.8M |
| 2024-08-12 |
1.37 |
1.38 |
1.32 |
1.33 |
21.9M |
| 2024-08-09 |
1.36 |
1.41 |
1.36 |
1.38 |
36.3M |
| 2024-08-08 |
1.34 |
1.40 |
1.33 |
1.37 |
28.3M |
| 2024-08-07 |
1.34 |
1.35 |
1.33 |
1.34 |
9.3M |
| 2024-08-06 |
1.34 |
1.35 |
1.33 |
1.35 |
13.0M |
| 2024-08-05 |
1.34 |
1.36 |
1.32 |
1.34 |
13.9M |
| 2024-08-02 |
1.35 |
1.37 |
1.33 |
1.34 |
14.8M |
| 2024-08-01 |
1.36 |
1.37 |
1.34 |
1.35 |
12.3M |
| 2024-07-31 |
1.32 |
1.37 |
1.31 |
1.36 |
15.9M |
| 2024-07-30 |
1.30 |
1.33 |
1.30 |
1.33 |
12.6M |
| 2024-07-29 |
1.31 |
1.31 |
1.29 |
1.30 |
7.3M |
| 2024-07-26 |
1.30 |
1.32 |
1.29 |
1.31 |
10.3M |
| 2024-07-25 |
1.29 |
1.31 |
1.28 |
1.30 |
10.9M |
| 2024-07-24 |
1.32 |
1.32 |
1.29 |
1.30 |
11.7M |
| 2024-07-23 |
1.32 |
1.34 |
1.31 |
1.31 |
10.1M |
| 2024-07-22 |
1.32 |
1.33 |
1.30 |
1.32 |
10.5M |
| 2024-07-19 |
1.33 |
1.34 |
1.31 |
1.32 |
10.0M |
| 2024-07-18 |
1.34 |
1.34 |
1.31 |
1.34 |
10.7M |
| 2024-07-17 |
1.35 |
1.38 |
1.34 |
1.35 |
15.4M |
| 2024-07-16 |
1.34 |
1.36 |
1.33 |
1.35 |
9.2M |
| 2024-07-15 |
1.36 |
1.37 |
1.33 |
1.34 |
10.5M |
| 2024-07-12 |
1.35 |
1.40 |
1.34 |
1.37 |
26.9M |
| 2024-07-11 |
1.33 |
1.35 |
1.32 |
1.35 |
13.0M |
| 2024-07-10 |
1.34 |
1.34 |
1.30 |
1.31 |
12.7M |
| 2024-07-09 |
1.32 |
1.34 |
1.30 |
1.34 |
13.6M |
| 2024-07-08 |
1.36 |
1.36 |
1.31 |
1.32 |
13.3M |
| 2024-07-05 |
1.34 |
1.37 |
1.33 |
1.36 |
12.8M |
| 2024-07-04 |
1.40 |
1.41 |
1.33 |
1.35 |
23.4M |
| 2024-07-03 |
1.38 |
1.43 |
1.37 |
1.41 |
22.0M |
| 2024-07-02 |
1.37 |
1.40 |
1.36 |
1.37 |
19.2M |
| 2024-07-01 |
1.33 |
1.38 |
1.32 |
1.38 |
17.5M |
| 2024-06-28 |
1.32 |
1.34 |
1.32 |
1.33 |
10.3M |
| 2024-06-27 |
1.33 |
1.35 |
1.32 |
1.32 |
12.7M |
| 2024-06-26 |
1.33 |
1.34 |
1.30 |
1.34 |
15.4M |
| 2024-06-25 |
1.29 |
1.35 |
1.29 |
1.33 |
18.6M |
| 2024-06-24 |
1.33 |
1.34 |
1.29 |
1.29 |
16.8M |
| 2024-06-21 |
1.32 |
1.35 |
1.31 |
1.34 |
13.5M |
| 2024-06-20 |
1.36 |
1.36 |
1.31 |
1.32 |
20.4M |
| 2024-06-19 |
1.37 |
1.38 |
1.35 |
1.36 |
11.5M |
| 2024-06-18 |
1.35 |
1.38 |
1.34 |
1.37 |
17.0M |
| 2024-06-17 |
1.38 |
1.39 |
1.35 |
1.35 |
17.8M |
| 2024-06-14 |
1.36 |
1.41 |
1.35 |
1.39 |
25.3M |
| 2024-06-13 |
1.42 |
1.43 |
1.35 |
1.36 |
33.5M |
| 2024-06-12 |
1.42 |
1.43 |
1.40 |
1.42 |
25.5M |
| 2024-06-11 |
1.45 |
1.46 |
1.40 |
1.43 |
37.1M |
| 2024-06-07 |
1.45 |
1.50 |
1.43 |
1.46 |
50.3M |
| 2024-06-06 |
1.67 |
1.69 |
1.50 |
1.50 |
83.1M |
| 2024-06-05 |
1.90 |
1.92 |
1.81 |
1.83 |
121.8M |
| 2024-06-04 |
1.74 |
1.91 |
1.72 |
1.91 |
132.1M |
| 2024-06-03 |
1.77 |
1.77 |
1.72 |
1.74 |
65.0M |
| 2024-05-31 |
1.67 |
1.79 |
1.66 |
1.79 |
73.1M |
| 2024-05-30 |
1.66 |
1.67 |
1.62 |
1.63 |
22.1M |
| 2024-05-29 |
1.67 |
1.72 |
1.66 |
1.68 |
19.1M |
| 2024-05-28 |
1.73 |
1.74 |
1.66 |
1.67 |
22.8M |
| 2024-05-27 |
1.73 |
1.74 |
1.68 |
1.73 |
23.5M |
| 2024-05-24 |
1.75 |
1.78 |
1.72 |
1.74 |
22.5M |
| 2024-05-23 |
1.78 |
1.80 |
1.74 |
1.76 |
39.4M |
| 2024-05-22 |
1.79 |
1.85 |
1.78 |
1.80 |
51.3M |
| 2024-05-21 |
1.74 |
1.81 |
1.73 |
1.79 |
44.9M |
| 2024-05-20 |
1.80 |
1.80 |
1.74 |
1.75 |
61.3M |
| 2024-05-17 |
1.72 |
1.81 |
1.70 |
1.81 |
76.9M |
| 2024-05-16 |
1.63 |
1.72 |
1.63 |
1.71 |
52.9M |
| 2024-05-15 |
1.62 |
1.66 |
1.60 |
1.63 |
28.3M |
| 2024-05-14 |
1.61 |
1.63 |
1.60 |
1.61 |
15.5M |
| 2024-05-13 |
1.62 |
1.63 |
1.59 |
1.61 |
19.0M |
| 2024-05-10 |
1.58 |
1.64 |
1.57 |
1.63 |
41.1M |
| 2024-05-09 |
1.56 |
1.60 |
1.56 |
1.57 |
19.0M |
| 2024-05-08 |
1.60 |
1.60 |
1.55 |
1.56 |
26.3M |
| 2024-05-07 |
1.62 |
1.63 |
1.58 |
1.61 |
32.4M |
| 2024-05-06 |
1.60 |
1.64 |
1.60 |
1.61 |
38.7M |
| 2024-04-30 |
1.62 |
1.63 |
1.56 |
1.59 |
37.5M |
| 2024-04-29 |
1.52 |
1.63 |
1.51 |
1.62 |
55.5M |
| 2024-04-26 |
1.49 |
1.52 |
1.47 |
1.52 |
21.2M |
| 2024-04-25 |
1.49 |
1.51 |
1.47 |
1.49 |
13.5M |
| 2024-04-24 |
1.47 |
1.49 |
1.46 |
1.49 |
13.8M |
| 2024-04-23 |
1.47 |
1.50 |
1.45 |
1.47 |
23.3M |
| 2024-04-22 |
1.46 |
1.51 |
1.43 |
1.48 |
42.6M |
| 2024-04-19 |
1.39 |
1.41 |
1.37 |
1.39 |
14.5M |
| 2024-04-18 |
1.40 |
1.41 |
1.38 |
1.39 |
15.0M |
| 2024-04-17 |
1.35 |
1.41 |
1.34 |
1.41 |
21.0M |
| 2024-04-16 |
1.41 |
1.42 |
1.34 |
1.35 |
24.6M |
| 2024-04-15 |
1.45 |
1.46 |
1.41 |
1.42 |
20.7M |
| 2024-04-12 |
1.48 |
1.49 |
1.44 |
1.44 |
11.0M |
| 2024-04-11 |
1.46 |
1.50 |
1.46 |
1.48 |
14.7M |
| 2024-04-10 |
1.53 |
1.53 |
1.47 |
1.48 |
21.1M |
| 2024-04-09 |
1.53 |
1.53 |
1.51 |
1.53 |
13.4M |
| 2024-04-08 |
1.56 |
1.56 |
1.53 |
1.53 |
17.6M |
| 2024-04-03 |
1.57 |
1.58 |
1.55 |
1.56 |
14.3M |
| 2024-04-02 |
1.56 |
1.60 |
1.55 |
1.57 |
22.8M |
| 2024-04-01 |
1.55 |
1.57 |
1.55 |
1.57 |
15.9M |
| 2024-03-29 |
1.55 |
1.55 |
1.53 |
1.55 |
8.9M |
| 2024-03-28 |
1.52 |
1.56 |
1.51 |
1.55 |
17.7M |
| 2024-03-27 |
1.58 |
1.58 |
1.52 |
1.52 |
20.5M |
| 2024-03-26 |
1.54 |
1.58 |
1.54 |
1.58 |
22.9M |
| 2024-03-25 |
1.54 |
1.58 |
1.53 |
1.55 |
24.8M |
| 2024-03-22 |
1.58 |
1.58 |
1.53 |
1.54 |
18.6M |
| 2024-03-21 |
1.58 |
1.60 |
1.57 |
1.58 |
16.5M |
| 2024-03-20 |
1.56 |
1.58 |
1.55 |
1.58 |
17.9M |
| 2024-03-19 |
1.57 |
1.58 |
1.55 |
1.56 |
16.3M |
| 2024-03-18 |
1.57 |
1.58 |
1.55 |
1.57 |
15.2M |
| 2024-03-15 |
1.54 |
1.57 |
1.53 |
1.57 |
16.2M |
| 2024-03-14 |
1.54 |
1.56 |
1.53 |
1.54 |
13.9M |
| 2024-03-13 |
1.58 |
1.58 |
1.53 |
1.54 |
18.1M |
| 2024-03-12 |
1.53 |
1.59 |
1.52 |
1.58 |
30.6M |
| 2024-03-11 |
1.51 |
1.53 |
1.50 |
1.53 |
14.8M |
| 2024-03-08 |
1.51 |
1.53 |
1.50 |
1.51 |
14.3M |
| 2024-03-07 |
1.50 |
1.54 |
1.49 |
1.50 |
20.6M |
| 2024-03-06 |
1.47 |
1.51 |
1.47 |
1.50 |
21.0M |
| 2024-03-05 |
1.50 |
1.52 |
1.48 |
1.48 |
18.6M |
| 2024-03-04 |
1.55 |
1.55 |
1.49 |
1.52 |
21.8M |
| 2024-03-01 |
1.56 |
1.57 |
1.53 |
1.55 |
20.7M |
| 2024-02-29 |
1.50 |
1.56 |
1.50 |
1.56 |
28.4M |
| 2024-02-28 |
1.60 |
1.65 |
1.53 |
1.53 |
36.6M |
| 2024-02-27 |
1.55 |
1.61 |
1.54 |
1.61 |
29.5M |
| 2024-02-26 |
1.55 |
1.59 |
1.53 |
1.56 |
26.6M |
| 2024-02-23 |
1.53 |
1.56 |
1.51 |
1.55 |
19.9M |
| 2024-02-22 |
1.54 |
1.57 |
1.51 |
1.53 |
23.4M |
| 2024-02-21 |
1.48 |
1.57 |
1.47 |
1.53 |
30.7M |
| 2024-02-20 |
1.48 |
1.50 |
1.46 |
1.49 |
19.4M |
| 2024-02-19 |
1.47 |
1.49 |
1.45 |
1.49 |
33.3M |
| 2024-02-08 |
1.36 |
1.46 |
1.35 |
1.45 |
44.4M |
| 2024-02-07 |
1.39 |
1.40 |
1.33 |
1.36 |
38.3M |
| 2024-02-06 |
1.39 |
1.47 |
1.28 |
1.40 |
42.7M |
| 2024-02-05 |
1.54 |
1.54 |
1.40 |
1.41 |
42.3M |
| 2024-02-02 |
1.61 |
1.66 |
1.50 |
1.56 |
40.1M |
| 2024-02-01 |
1.64 |
1.65 |
1.58 |
1.61 |
28.0M |
| 2024-01-31 |
1.72 |
1.74 |
1.64 |
1.65 |
30.7M |
| 2024-01-30 |
1.78 |
1.80 |
1.72 |
1.72 |
29.5M |
| 2024-01-29 |
1.83 |
1.87 |
1.77 |
1.79 |
41.6M |
| 2024-01-26 |
1.77 |
1.84 |
1.76 |
1.82 |
37.6M |
| 2024-01-25 |
1.69 |
1.77 |
1.69 |
1.77 |
28.1M |
| 2024-01-24 |
1.63 |
1.70 |
1.63 |
1.70 |
24.9M |
| 2024-01-23 |
1.61 |
1.65 |
1.57 |
1.63 |
16.2M |
| 2024-01-22 |
1.68 |
1.71 |
1.59 |
1.61 |
21.7M |
| 2024-01-19 |
1.71 |
1.72 |
1.68 |
1.69 |
11.1M |
| 2024-01-18 |
1.71 |
1.72 |
1.66 |
1.70 |
22.5M |
| 2024-01-17 |
1.78 |
1.79 |
1.71 |
1.71 |
19.1M |
| 2024-01-16 |
1.80 |
1.84 |
1.76 |
1.78 |
23.8M |
| 2024-01-15 |
1.78 |
1.81 |
1.76 |
1.80 |
15.5M |
| 2024-01-12 |
1.76 |
1.81 |
1.76 |
1.78 |
18.3M |
| 2024-01-11 |
1.74 |
1.78 |
1.73 |
1.77 |
15.7M |
| 2024-01-10 |
1.73 |
1.76 |
1.72 |
1.74 |
9.6M |
| 2024-01-09 |
1.71 |
1.75 |
1.70 |
1.74 |
15.8M |
| 2024-01-08 |
1.74 |
1.75 |
1.71 |
1.71 |
10.4M |
| 2024-01-05 |
1.75 |
1.77 |
1.74 |
1.74 |
12.9M |
| 2024-01-04 |
1.76 |
1.77 |
1.74 |
1.75 |
11.5M |
| 2024-01-03 |
1.74 |
1.78 |
1.74 |
1.77 |
12.5M |
| 2024-01-02 |
1.75 |
1.76 |
1.73 |
1.75 |
11.4M |