| 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 |
2.86 |
2.86 |
2.86 |
2.86 |
9.7M |
| 2024-12-30 |
2.82 |
2.83 |
2.72 |
2.72 |
19.2M |
| 2024-12-27 |
2.86 |
2.91 |
2.81 |
2.86 |
13.2M |
| 2024-12-26 |
2.84 |
2.91 |
2.80 |
2.85 |
11.9M |
| 2024-12-25 |
2.96 |
2.97 |
2.86 |
2.86 |
18.1M |
| 2024-12-24 |
2.87 |
3.07 |
2.80 |
3.01 |
34.2M |
| 2024-12-23 |
3.02 |
3.07 |
2.95 |
2.95 |
20.3M |
| 2024-12-20 |
3.17 |
3.17 |
3.11 |
3.11 |
14.4M |
| 2024-12-19 |
3.05 |
3.18 |
3.04 |
3.16 |
17.9M |
| 2024-12-18 |
3.09 |
3.13 |
3.06 |
3.09 |
13.0M |
| 2024-12-17 |
3.17 |
3.17 |
3.01 |
3.07 |
19.2M |
| 2024-12-16 |
3.18 |
3.24 |
3.13 |
3.15 |
18.6M |
| 2024-12-13 |
3.34 |
3.34 |
3.18 |
3.20 |
28.5M |
| 2024-12-12 |
3.36 |
3.39 |
3.31 |
3.34 |
21.9M |
| 2024-12-11 |
3.30 |
3.39 |
3.29 |
3.35 |
21.3M |
| 2024-12-10 |
3.38 |
3.44 |
3.29 |
3.32 |
31.3M |
| 2024-12-09 |
3.24 |
3.39 |
3.22 |
3.37 |
38.7M |
| 2024-12-06 |
3.23 |
3.27 |
3.21 |
3.24 |
22.5M |
| 2024-12-05 |
3.12 |
3.28 |
3.12 |
3.23 |
23.4M |
| 2024-12-04 |
3.22 |
3.31 |
3.14 |
3.15 |
25.7M |
| 2024-12-03 |
3.29 |
3.32 |
3.23 |
3.23 |
28.9M |
| 2024-12-02 |
3.15 |
3.35 |
3.13 |
3.32 |
43.9M |
| 2024-11-29 |
3.25 |
3.30 |
3.16 |
3.20 |
46.1M |
| 2024-11-28 |
3.10 |
3.14 |
3.06 |
3.14 |
17.9M |
| 2024-11-27 |
3.00 |
3.00 |
2.87 |
2.99 |
20.0M |
| 2024-11-26 |
2.97 |
3.06 |
2.95 |
3.01 |
21.0M |
| 2024-11-25 |
2.91 |
2.99 |
2.80 |
2.98 |
26.3M |
| 2024-11-22 |
2.98 |
3.05 |
2.91 |
2.91 |
27.3M |
| 2024-11-21 |
3.09 |
3.09 |
2.96 |
2.98 |
32.6M |
| 2024-11-20 |
3.04 |
3.12 |
3.01 |
3.09 |
27.9M |
| 2024-11-19 |
3.00 |
3.10 |
2.91 |
3.03 |
34.3M |
| 2024-11-18 |
3.29 |
3.29 |
3.05 |
3.05 |
39.1M |
| 2024-11-15 |
3.30 |
3.37 |
3.21 |
3.21 |
43.7M |
| 2024-11-14 |
3.27 |
3.50 |
3.25 |
3.38 |
55.0M |
| 2024-11-13 |
3.50 |
3.53 |
3.33 |
3.34 |
77.4M |
| 2024-11-12 |
3.46 |
3.50 |
3.35 |
3.50 |
84.1M |
| 2024-11-11 |
3.17 |
3.33 |
3.12 |
3.33 |
31.6M |
| 2024-11-08 |
3.11 |
3.25 |
3.11 |
3.17 |
47.7M |
| 2024-11-07 |
3.00 |
3.15 |
2.98 |
3.11 |
45.7M |
| 2024-11-06 |
3.03 |
3.16 |
2.97 |
3.08 |
59.1M |
| 2024-11-05 |
2.89 |
3.02 |
2.89 |
3.02 |
27.2M |
| 2024-11-04 |
2.86 |
2.95 |
2.83 |
2.88 |
54.0M |
| 2024-11-01 |
3.05 |
3.09 |
2.98 |
2.98 |
30.8M |
| 2024-10-31 |
3.31 |
3.38 |
3.14 |
3.14 |
100.8M |
| 2024-10-30 |
3.05 |
3.30 |
3.03 |
3.30 |
66.9M |
| 2024-10-29 |
3.14 |
3.14 |
2.84 |
3.14 |
120.0M |
| 2024-10-28 |
2.99 |
2.99 |
2.99 |
2.99 |
2.1M |
| 2024-10-25 |
2.85 |
2.85 |
2.85 |
2.85 |
8.3M |
| 2024-10-24 |
2.58 |
2.71 |
2.52 |
2.71 |
82.8M |
| 2024-10-23 |
2.44 |
2.58 |
2.44 |
2.58 |
56.1M |
| 2024-10-22 |
2.40 |
2.48 |
2.39 |
2.46 |
31.6M |
| 2024-10-21 |
2.32 |
2.45 |
2.32 |
2.42 |
32.5M |
| 2024-10-18 |
2.30 |
2.36 |
2.28 |
2.34 |
27.5M |
| 2024-10-17 |
2.39 |
2.41 |
2.31 |
2.32 |
26.2M |
| 2024-10-16 |
2.36 |
2.40 |
2.34 |
2.39 |
17.7M |
| 2024-10-15 |
2.38 |
2.44 |
2.38 |
2.39 |
25.1M |
| 2024-10-14 |
2.32 |
2.42 |
2.32 |
2.42 |
25.0M |
| 2024-10-11 |
2.30 |
2.43 |
2.29 |
2.32 |
31.2M |
| 2024-10-10 |
2.41 |
2.46 |
2.36 |
2.36 |
40.8M |
| 2024-10-09 |
2.61 |
2.62 |
2.48 |
2.48 |
50.5M |
| 2024-10-08 |
2.61 |
2.61 |
2.49 |
2.61 |
86.9M |
| 2024-09-30 |
2.40 |
2.49 |
2.36 |
2.49 |
81.0M |
| 2024-09-27 |
2.37 |
2.44 |
2.34 |
2.37 |
52.9M |
| 2024-09-26 |
2.33 |
2.37 |
2.31 |
2.36 |
40.4M |
| 2024-09-25 |
2.27 |
2.39 |
2.26 |
2.36 |
52.1M |
| 2024-09-24 |
2.24 |
2.32 |
2.22 |
2.28 |
34.3M |
| 2024-09-23 |
2.29 |
2.31 |
2.22 |
2.27 |
34.8M |
| 2024-09-20 |
2.16 |
2.28 |
2.14 |
2.28 |
40.0M |
| 2024-09-19 |
2.14 |
2.20 |
2.12 |
2.17 |
22.7M |
| 2024-09-18 |
2.16 |
2.17 |
2.07 |
2.11 |
25.2M |
| 2024-09-13 |
2.25 |
2.27 |
2.17 |
2.17 |
40.4M |
| 2024-09-12 |
2.25 |
2.35 |
2.24 |
2.28 |
38.6M |
| 2024-09-11 |
2.30 |
2.36 |
2.26 |
2.26 |
40.3M |
| 2024-09-10 |
2.44 |
2.62 |
2.38 |
2.38 |
74.0M |
| 2024-09-09 |
2.44 |
2.55 |
2.32 |
2.51 |
75.2M |
| 2024-09-06 |
2.33 |
2.43 |
2.28 |
2.43 |
61.8M |
| 2024-09-05 |
2.11 |
2.31 |
2.11 |
2.31 |
47.5M |
| 2024-09-04 |
2.35 |
2.42 |
2.19 |
2.20 |
61.1M |
| 2024-09-03 |
2.19 |
2.31 |
2.15 |
2.31 |
37.7M |
| 2024-09-02 |
2.14 |
2.24 |
2.13 |
2.20 |
38.3M |
| 2024-08-30 |
2.13 |
2.22 |
2.12 |
2.15 |
37.7M |
| 2024-08-29 |
2.05 |
2.20 |
2.01 |
2.13 |
42.0M |
| 2024-08-28 |
2.10 |
2.13 |
2.07 |
2.11 |
41.9M |
| 2024-08-27 |
1.93 |
2.03 |
1.91 |
2.03 |
26.3M |
| 2024-08-26 |
1.93 |
1.98 |
1.91 |
1.93 |
13.3M |
| 2024-08-23 |
2.01 |
2.01 |
1.95 |
1.96 |
19.1M |
| 2024-08-22 |
1.95 |
2.08 |
1.95 |
2.03 |
27.5M |
| 2024-08-21 |
2.04 |
2.05 |
1.96 |
1.98 |
28.2M |
| 2024-08-20 |
2.04 |
2.09 |
2.04 |
2.06 |
14.6M |
| 2024-08-19 |
2.05 |
2.09 |
2.04 |
2.04 |
13.9M |
| 2024-08-16 |
2.09 |
2.13 |
2.07 |
2.08 |
16.6M |
| 2024-08-15 |
2.09 |
2.11 |
2.01 |
2.09 |
22.8M |
| 2024-08-14 |
2.06 |
2.16 |
2.05 |
2.11 |
23.2M |
| 2024-08-13 |
2.05 |
2.14 |
2.03 |
2.08 |
26.9M |
| 2024-08-12 |
2.20 |
2.21 |
2.13 |
2.13 |
26.2M |
| 2024-08-09 |
2.33 |
2.40 |
2.23 |
2.24 |
47.8M |
| 2024-08-08 |
2.33 |
2.47 |
2.31 |
2.35 |
58.9M |
| 2024-08-07 |
2.26 |
2.36 |
2.24 |
2.36 |
52.2M |
| 2024-08-06 |
2.16 |
2.27 |
2.16 |
2.25 |
33.5M |
| 2024-08-05 |
2.20 |
2.32 |
2.16 |
2.19 |
37.5M |
| 2024-08-02 |
2.21 |
2.32 |
2.20 |
2.24 |
44.0M |
| 2024-08-01 |
2.15 |
2.25 |
2.12 |
2.23 |
40.9M |
| 2024-07-31 |
2.15 |
2.18 |
2.09 |
2.15 |
49.5M |
| 2024-07-30 |
2.06 |
2.16 |
2.02 |
2.16 |
49.4M |
| 2024-07-29 |
2.01 |
2.12 |
2.01 |
2.06 |
26.2M |
| 2024-07-26 |
2.10 |
2.16 |
2.05 |
2.05 |
42.4M |
| 2024-07-25 |
2.10 |
2.26 |
2.05 |
2.16 |
70.8M |
| 2024-07-24 |
2.13 |
2.16 |
2.02 |
2.16 |
70.2M |
| 2024-07-23 |
2.25 |
2.27 |
2.05 |
2.06 |
58.1M |
| 2024-07-22 |
2.09 |
2.16 |
2.08 |
2.16 |
19.9M |
| 2024-07-19 |
1.93 |
2.06 |
1.89 |
2.06 |
50.1M |
| 2024-07-18 |
1.90 |
1.97 |
1.81 |
1.96 |
73.1M |
| 2024-07-17 |
1.84 |
1.88 |
1.83 |
1.88 |
18.9M |
| 2024-07-16 |
1.70 |
1.79 |
1.69 |
1.79 |
20.6M |
| 2024-07-15 |
1.73 |
1.76 |
1.65 |
1.70 |
24.6M |
| 2024-07-12 |
1.71 |
1.78 |
1.67 |
1.74 |
36.1M |
| 2024-07-11 |
1.66 |
1.70 |
1.63 |
1.70 |
30.1M |
| 2024-07-10 |
1.70 |
1.71 |
1.62 |
1.62 |
30.2M |
| 2024-07-09 |
1.73 |
1.78 |
1.69 |
1.71 |
33.5M |
| 2024-07-08 |
1.82 |
1.83 |
1.78 |
1.78 |
20.2M |
| 2024-07-05 |
1.80 |
1.89 |
1.78 |
1.87 |
25.8M |
| 2024-07-04 |
1.98 |
1.98 |
1.84 |
1.84 |
45.8M |
| 2024-07-03 |
1.85 |
1.94 |
1.84 |
1.94 |
24.8M |
| 2024-07-02 |
1.77 |
1.88 |
1.77 |
1.85 |
30.8M |
| 2024-07-01 |
1.76 |
1.82 |
1.72 |
1.80 |
30.3M |
| 2024-06-28 |
1.74 |
1.78 |
1.74 |
1.74 |
40.1M |
| 2024-06-27 |
1.90 |
1.98 |
1.83 |
1.83 |
35.2M |
| 2024-06-26 |
1.90 |
2.03 |
1.89 |
1.93 |
34.0M |
| 2024-06-25 |
1.99 |
2.02 |
1.99 |
1.99 |
21.9M |
| 2024-06-24 |
2.18 |
2.18 |
2.09 |
2.09 |
18.0M |
| 2024-06-21 |
2.19 |
2.26 |
2.18 |
2.20 |
22.0M |
| 2024-06-20 |
2.38 |
2.39 |
2.27 |
2.27 |
42.1M |
| 2024-06-19 |
2.32 |
2.45 |
2.29 |
2.39 |
49.0M |
| 2024-06-18 |
2.22 |
2.33 |
2.22 |
2.33 |
40.3M |
| 2024-06-17 |
2.29 |
2.35 |
2.20 |
2.22 |
36.6M |
| 2024-06-14 |
2.36 |
2.42 |
2.32 |
2.32 |
52.8M |
| 2024-06-13 |
2.40 |
2.49 |
2.38 |
2.44 |
69.6M |
| 2024-06-12 |
2.27 |
2.37 |
2.27 |
2.37 |
32.6M |
| 2024-06-11 |
2.17 |
2.32 |
2.12 |
2.26 |
43.6M |
| 2024-06-07 |
2.20 |
2.30 |
2.13 |
2.23 |
64.8M |
| 2024-06-06 |
2.24 |
2.29 |
2.24 |
2.24 |
21.3M |
| 2024-06-05 |
2.20 |
2.44 |
2.20 |
2.36 |
76.7M |
| 2024-06-04 |
2.32 |
2.32 |
2.32 |
2.32 |
0.9M |
| 2024-06-03 |
2.44 |
2.44 |
2.44 |
2.44 |
1.2M |
| 2024-05-31 |
2.57 |
2.57 |
2.57 |
2.57 |
2.8M |
| 2024-05-30 |
2.72 |
2.75 |
2.70 |
2.70 |
10.9M |
| 2024-05-29 |
2.85 |
2.89 |
2.84 |
2.84 |
20.3M |
| 2024-05-28 |
3.06 |
3.10 |
2.99 |
2.99 |
31.7M |
| 2024-05-27 |
3.28 |
3.33 |
3.15 |
3.15 |
33.6M |
| 2024-05-24 |
3.33 |
3.42 |
3.18 |
3.32 |
52.0M |
| 2024-05-23 |
3.32 |
3.47 |
3.32 |
3.35 |
44.2M |
| 2024-05-22 |
3.36 |
3.54 |
3.34 |
3.34 |
60.4M |
| 2024-05-21 |
3.54 |
3.67 |
3.52 |
3.52 |
27.9M |
| 2024-05-20 |
3.71 |
3.79 |
3.71 |
3.71 |
42.2M |
| 2024-05-17 |
3.52 |
3.90 |
3.52 |
3.90 |
93.7M |
| 2024-05-16 |
3.71 |
3.71 |
3.71 |
3.71 |
5.5M |
| 2024-05-15 |
3.91 |
3.91 |
3.91 |
3.91 |
1.1M |
| 2024-05-14 |
4.12 |
4.12 |
4.12 |
4.12 |
0.7M |
| 2024-05-13 |
4.34 |
4.34 |
4.34 |
4.34 |
0.4M |
| 2024-05-10 |
4.57 |
4.57 |
4.57 |
4.57 |
0.5M |
| 2024-05-09 |
4.81 |
4.81 |
4.81 |
4.81 |
1.0M |
| 2024-05-08 |
5.06 |
5.06 |
5.06 |
5.06 |
0.2M |
| 2024-05-07 |
5.33 |
5.33 |
5.33 |
5.33 |
0.3M |
| 2024-05-06 |
5.61 |
5.61 |
5.61 |
5.61 |
0.3M |
| 2024-04-29 |
5.74 |
5.92 |
5.74 |
5.90 |
16.8M |
| 2024-04-26 |
5.61 |
5.77 |
5.61 |
5.74 |
14.4M |
| 2024-04-25 |
5.67 |
5.74 |
5.66 |
5.67 |
10.1M |
| 2024-04-24 |
5.58 |
5.72 |
5.57 |
5.72 |
12.6M |
| 2024-04-23 |
5.52 |
5.62 |
5.50 |
5.60 |
10.5M |
| 2024-04-22 |
5.48 |
5.60 |
5.32 |
5.53 |
10.7M |
| 2024-04-19 |
5.55 |
5.62 |
5.46 |
5.49 |
13.1M |
| 2024-04-18 |
5.78 |
5.81 |
5.60 |
5.62 |
16.5M |
| 2024-04-17 |
5.39 |
5.74 |
5.39 |
5.74 |
18.0M |
| 2024-04-16 |
5.88 |
5.89 |
5.37 |
5.37 |
25.7M |
| 2024-04-15 |
6.12 |
6.20 |
5.68 |
5.97 |
19.8M |
| 2024-04-12 |
6.33 |
6.39 |
6.24 |
6.24 |
9.1M |
| 2024-04-11 |
6.29 |
6.42 |
6.25 |
6.33 |
10.8M |
| 2024-04-10 |
6.50 |
6.54 |
6.25 |
6.33 |
16.2M |
| 2024-04-09 |
6.51 |
6.59 |
6.47 |
6.55 |
10.3M |
| 2024-04-08 |
6.64 |
6.64 |
6.46 |
6.48 |
15.0M |
| 2024-04-03 |
6.80 |
6.84 |
6.61 |
6.65 |
18.5M |
| 2024-04-02 |
7.00 |
7.03 |
6.81 |
6.85 |
22.6M |
| 2024-04-01 |
6.94 |
7.13 |
6.94 |
7.04 |
26.3M |
| 2024-03-29 |
7.07 |
7.17 |
6.79 |
6.94 |
41.7M |
| 2024-03-28 |
6.41 |
7.07 |
6.40 |
7.07 |
39.2M |
| 2024-03-27 |
6.88 |
6.91 |
6.42 |
6.43 |
30.3M |
| 2024-03-26 |
7.24 |
7.24 |
6.90 |
6.97 |
36.9M |
| 2024-03-25 |
7.35 |
7.58 |
7.20 |
7.26 |
59.8M |
| 2024-03-22 |
7.31 |
7.31 |
7.08 |
7.19 |
22.9M |
| 2024-03-21 |
7.35 |
7.43 |
7.28 |
7.31 |
21.2M |
| 2024-03-20 |
7.25 |
7.32 |
7.22 |
7.32 |
21.4M |
| 2024-03-19 |
7.31 |
7.35 |
7.25 |
7.26 |
21.2M |
| 2024-03-18 |
7.19 |
7.32 |
7.16 |
7.31 |
27.4M |
| 2024-03-15 |
7.10 |
7.19 |
7.05 |
7.19 |
18.9M |
| 2024-03-14 |
7.31 |
7.38 |
7.05 |
7.16 |
34.3M |
| 2024-03-13 |
7.36 |
7.55 |
7.32 |
7.39 |
50.3M |
| 2024-03-12 |
7.20 |
7.35 |
7.15 |
7.26 |
31.6M |
| 2024-03-11 |
7.01 |
7.20 |
6.95 |
7.16 |
28.5M |
| 2024-03-08 |
6.98 |
7.03 |
6.88 |
7.01 |
20.4M |
| 2024-03-07 |
7.13 |
7.20 |
6.98 |
6.98 |
24.8M |
| 2024-03-06 |
7.06 |
7.15 |
7.00 |
7.09 |
24.1M |
| 2024-03-05 |
7.16 |
7.25 |
7.05 |
7.11 |
27.0M |
| 2024-03-04 |
7.20 |
7.26 |
6.98 |
7.21 |
35.0M |
| 2024-03-01 |
6.97 |
7.28 |
6.97 |
7.20 |
43.4M |
| 2024-02-29 |
6.61 |
7.00 |
6.56 |
6.97 |
32.9M |
| 2024-02-28 |
7.28 |
7.38 |
6.67 |
6.69 |
53.5M |
| 2024-02-27 |
7.00 |
7.27 |
6.96 |
7.27 |
45.5M |
| 2024-02-26 |
7.12 |
7.30 |
6.92 |
7.09 |
45.7M |
| 2024-02-23 |
6.89 |
7.20 |
6.77 |
7.10 |
49.1M |
| 2024-02-22 |
6.67 |
6.90 |
6.65 |
6.80 |
38.4M |
| 2024-02-21 |
6.55 |
6.84 |
6.49 |
6.60 |
41.2M |
| 2024-02-20 |
6.30 |
6.97 |
6.18 |
6.72 |
47.5M |
| 2024-02-19 |
6.09 |
6.57 |
6.09 |
6.42 |
37.4M |
| 2024-02-08 |
5.77 |
5.98 |
5.38 |
5.98 |
29.9M |
| 2024-02-07 |
5.66 |
6.04 |
5.65 |
5.70 |
30.5M |
| 2024-02-06 |
5.29 |
5.88 |
5.11 |
5.65 |
35.0M |
| 2024-02-05 |
6.36 |
6.44 |
5.68 |
5.68 |
35.5M |
| 2024-02-02 |
6.68 |
7.03 |
6.12 |
6.31 |
36.7M |
| 2024-02-01 |
6.86 |
6.86 |
6.36 |
6.73 |
46.3M |
| 2024-01-31 |
6.95 |
7.50 |
6.76 |
7.07 |
55.0M |
| 2024-01-30 |
7.20 |
7.50 |
6.99 |
7.13 |
45.8M |
| 2024-01-29 |
7.48 |
8.06 |
7.30 |
7.53 |
100.5M |
| 2024-01-26 |
6.66 |
7.33 |
6.63 |
7.33 |
30.1M |
| 2024-01-25 |
6.33 |
6.74 |
6.28 |
6.66 |
25.9M |
| 2024-01-24 |
6.23 |
6.35 |
6.10 |
6.35 |
15.6M |
| 2024-01-23 |
6.21 |
6.31 |
6.15 |
6.24 |
12.5M |
| 2024-01-22 |
6.65 |
6.65 |
6.16 |
6.20 |
19.7M |
| 2024-01-19 |
6.78 |
6.82 |
6.64 |
6.66 |
11.1M |
| 2024-01-18 |
6.68 |
6.84 |
6.54 |
6.77 |
20.1M |
| 2024-01-17 |
6.99 |
6.99 |
6.77 |
6.78 |
12.1M |
| 2024-01-16 |
7.08 |
7.09 |
6.87 |
7.01 |
15.8M |
| 2024-01-15 |
7.08 |
7.15 |
7.02 |
7.08 |
8.6M |
| 2024-01-12 |
7.22 |
7.27 |
7.08 |
7.10 |
14.7M |
| 2024-01-11 |
7.06 |
7.29 |
7.06 |
7.27 |
20.3M |
| 2024-01-10 |
7.34 |
7.36 |
7.03 |
7.04 |
22.5M |
| 2024-01-09 |
7.46 |
7.59 |
7.29 |
7.33 |
19.5M |
| 2024-01-08 |
7.77 |
7.77 |
7.45 |
7.45 |
20.1M |
| 2024-01-05 |
7.99 |
8.03 |
7.68 |
7.77 |
18.1M |
| 2024-01-04 |
8.04 |
8.08 |
7.92 |
7.99 |
11.9M |
| 2024-01-03 |
8.08 |
8.12 |
7.96 |
8.04 |
14.2M |
| 2024-01-02 |
8.08 |
8.17 |
8.06 |
8.08 |
16.3M |