| 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 |
2.11 |
2.12 |
2.06 |
2.06 |
27.3M |
| 2024-12-30 |
2.07 |
2.14 |
2.07 |
2.10 |
40.0M |
| 2024-12-27 |
2.04 |
2.08 |
2.02 |
2.06 |
22.6M |
| 2024-12-26 |
2.01 |
2.07 |
2.01 |
2.05 |
27.0M |
| 2024-12-25 |
2.10 |
2.11 |
2.00 |
2.02 |
53.4M |
| 2024-12-24 |
2.06 |
2.11 |
2.06 |
2.10 |
28.2M |
| 2024-12-23 |
2.18 |
2.18 |
2.08 |
2.08 |
63.8M |
| 2024-12-20 |
2.18 |
2.23 |
2.18 |
2.19 |
37.6M |
| 2024-12-19 |
2.18 |
2.20 |
2.15 |
2.17 |
35.4M |
| 2024-12-18 |
2.21 |
2.22 |
2.16 |
2.20 |
54.2M |
| 2024-12-17 |
2.34 |
2.35 |
2.24 |
2.24 |
88.1M |
| 2024-12-16 |
2.26 |
2.38 |
2.26 |
2.36 |
108.0M |
| 2024-12-13 |
2.33 |
2.34 |
2.26 |
2.27 |
64.7M |
| 2024-12-12 |
2.23 |
2.35 |
2.22 |
2.34 |
76.2M |
| 2024-12-11 |
2.17 |
2.26 |
2.17 |
2.24 |
45.8M |
| 2024-12-10 |
2.32 |
2.32 |
2.20 |
2.20 |
65.7M |
| 2024-12-09 |
2.32 |
2.33 |
2.23 |
2.25 |
57.5M |
| 2024-12-06 |
2.18 |
2.27 |
2.16 |
2.25 |
58.8M |
| 2024-12-05 |
2.16 |
2.19 |
2.13 |
2.17 |
39.4M |
| 2024-12-04 |
2.14 |
2.25 |
2.13 |
2.17 |
64.0M |
| 2024-12-03 |
2.20 |
2.22 |
2.13 |
2.16 |
60.5M |
| 2024-12-02 |
2.09 |
2.19 |
2.08 |
2.19 |
65.7M |
| 2024-11-29 |
2.05 |
2.12 |
2.04 |
2.09 |
48.0M |
| 2024-11-28 |
2.04 |
2.10 |
2.02 |
2.05 |
42.3M |
| 2024-11-27 |
2.00 |
2.04 |
1.94 |
2.04 |
37.0M |
| 2024-11-26 |
2.03 |
2.04 |
2.00 |
2.01 |
27.6M |
| 2024-11-25 |
2.00 |
2.09 |
1.99 |
2.04 |
41.8M |
| 2024-11-22 |
2.07 |
2.12 |
2.00 |
2.01 |
51.0M |
| 2024-11-21 |
2.09 |
2.13 |
2.04 |
2.06 |
72.3M |
| 2024-11-20 |
1.92 |
2.03 |
1.91 |
2.03 |
35.5M |
| 2024-11-19 |
1.97 |
1.99 |
1.87 |
1.93 |
68.2M |
| 2024-11-18 |
2.01 |
2.05 |
1.96 |
1.97 |
56.4M |
| 2024-11-15 |
1.99 |
2.06 |
1.98 |
2.00 |
71.2M |
| 2024-11-14 |
2.09 |
2.12 |
2.04 |
2.04 |
95.0M |
| 2024-11-13 |
2.33 |
2.33 |
2.15 |
2.15 |
156.0M |
| 2024-11-12 |
2.26 |
2.26 |
2.22 |
2.26 |
83.4M |
| 2024-11-11 |
2.08 |
2.15 |
2.03 |
2.15 |
59.0M |
| 2024-11-08 |
2.03 |
2.05 |
2.00 |
2.05 |
101.1M |
| 2024-11-07 |
1.85 |
1.95 |
1.83 |
1.95 |
60.5M |
| 2024-11-06 |
1.88 |
1.92 |
1.85 |
1.86 |
61.7M |
| 2024-11-05 |
1.77 |
1.87 |
1.77 |
1.87 |
60.2M |
| 2024-11-04 |
1.81 |
1.82 |
1.76 |
1.78 |
50.5M |
| 2024-11-01 |
1.87 |
1.92 |
1.80 |
1.81 |
99.7M |
| 2024-10-31 |
1.80 |
1.86 |
1.77 |
1.86 |
91.7M |
| 2024-10-30 |
1.72 |
1.81 |
1.71 |
1.77 |
70.0M |
| 2024-10-29 |
1.71 |
1.76 |
1.67 |
1.72 |
56.4M |
| 2024-10-28 |
1.62 |
1.69 |
1.61 |
1.69 |
47.2M |
| 2024-10-25 |
1.60 |
1.62 |
1.59 |
1.61 |
26.9M |
| 2024-10-24 |
1.64 |
1.64 |
1.58 |
1.60 |
44.0M |
| 2024-10-23 |
1.60 |
1.62 |
1.58 |
1.62 |
39.6M |
| 2024-10-22 |
1.52 |
1.54 |
1.51 |
1.54 |
18.8M |
| 2024-10-21 |
1.51 |
1.52 |
1.50 |
1.51 |
17.8M |
| 2024-10-18 |
1.50 |
1.53 |
1.48 |
1.51 |
26.5M |
| 2024-10-17 |
1.51 |
1.52 |
1.49 |
1.49 |
17.6M |
| 2024-10-16 |
1.49 |
1.51 |
1.49 |
1.50 |
18.2M |
| 2024-10-15 |
1.53 |
1.54 |
1.50 |
1.51 |
22.9M |
| 2024-10-14 |
1.53 |
1.56 |
1.53 |
1.55 |
22.3M |
| 2024-10-11 |
1.54 |
1.58 |
1.51 |
1.53 |
33.3M |
| 2024-10-10 |
1.55 |
1.58 |
1.52 |
1.53 |
38.6M |
| 2024-10-09 |
1.63 |
1.63 |
1.56 |
1.56 |
57.5M |
| 2024-10-08 |
1.64 |
1.64 |
1.57 |
1.64 |
83.8M |
| 2024-09-30 |
1.52 |
1.56 |
1.51 |
1.56 |
69.2M |
| 2024-09-27 |
1.46 |
1.50 |
1.45 |
1.49 |
44.4M |
| 2024-09-26 |
1.42 |
1.44 |
1.40 |
1.44 |
29.4M |
| 2024-09-25 |
1.43 |
1.45 |
1.42 |
1.42 |
30.0M |
| 2024-09-24 |
1.39 |
1.43 |
1.38 |
1.42 |
23.0M |
| 2024-09-23 |
1.41 |
1.43 |
1.39 |
1.39 |
15.9M |
| 2024-09-20 |
1.38 |
1.43 |
1.38 |
1.41 |
24.5M |
| 2024-09-19 |
1.36 |
1.40 |
1.35 |
1.38 |
18.0M |
| 2024-09-18 |
1.34 |
1.39 |
1.34 |
1.36 |
17.6M |
| 2024-09-13 |
1.34 |
1.35 |
1.32 |
1.33 |
9.7M |
| 2024-09-12 |
1.35 |
1.35 |
1.33 |
1.34 |
7.1M |
| 2024-09-11 |
1.34 |
1.36 |
1.32 |
1.35 |
14.8M |
| 2024-09-10 |
1.36 |
1.37 |
1.33 |
1.34 |
11.1M |
| 2024-09-09 |
1.36 |
1.38 |
1.35 |
1.35 |
12.9M |
| 2024-09-06 |
1.38 |
1.42 |
1.36 |
1.37 |
24.4M |
| 2024-09-05 |
1.36 |
1.41 |
1.36 |
1.39 |
21.0M |
| 2024-09-04 |
1.37 |
1.38 |
1.35 |
1.37 |
16.2M |
| 2024-09-03 |
1.33 |
1.40 |
1.31 |
1.38 |
34.9M |
| 2024-09-02 |
1.36 |
1.36 |
1.33 |
1.34 |
21.0M |
| 2024-08-30 |
1.33 |
1.36 |
1.31 |
1.35 |
30.5M |
| 2024-08-29 |
1.30 |
1.35 |
1.29 |
1.33 |
25.4M |
| 2024-08-28 |
1.27 |
1.32 |
1.27 |
1.30 |
16.6M |
| 2024-08-27 |
1.31 |
1.32 |
1.28 |
1.28 |
16.3M |
| 2024-08-26 |
1.25 |
1.30 |
1.25 |
1.28 |
16.5M |
| 2024-08-23 |
1.24 |
1.25 |
1.23 |
1.24 |
5.7M |
| 2024-08-22 |
1.25 |
1.26 |
1.23 |
1.24 |
10.0M |
| 2024-08-21 |
1.25 |
1.26 |
1.24 |
1.25 |
5.3M |
| 2024-08-20 |
1.26 |
1.27 |
1.25 |
1.25 |
7.8M |
| 2024-08-19 |
1.25 |
1.27 |
1.25 |
1.26 |
7.0M |
| 2024-08-16 |
1.27 |
1.28 |
1.25 |
1.25 |
9.2M |
| 2024-08-15 |
1.26 |
1.29 |
1.25 |
1.27 |
11.9M |
| 2024-08-14 |
1.28 |
1.28 |
1.26 |
1.26 |
8.9M |
| 2024-08-13 |
1.27 |
1.28 |
1.26 |
1.28 |
8.8M |
| 2024-08-12 |
1.30 |
1.31 |
1.24 |
1.28 |
33.4M |
| 2024-08-09 |
1.30 |
1.35 |
1.29 |
1.31 |
26.5M |
| 2024-08-08 |
1.30 |
1.31 |
1.28 |
1.29 |
20.5M |
| 2024-08-07 |
1.31 |
1.33 |
1.30 |
1.31 |
13.0M |
| 2024-08-06 |
1.30 |
1.32 |
1.29 |
1.31 |
14.3M |
| 2024-08-05 |
1.30 |
1.32 |
1.29 |
1.29 |
18.9M |
| 2024-08-02 |
1.29 |
1.31 |
1.28 |
1.30 |
14.8M |
| 2024-08-01 |
1.30 |
1.32 |
1.29 |
1.30 |
20.3M |
| 2024-07-31 |
1.27 |
1.31 |
1.27 |
1.30 |
25.2M |
| 2024-07-30 |
1.27 |
1.30 |
1.26 |
1.28 |
29.8M |
| 2024-07-29 |
1.26 |
1.29 |
1.26 |
1.29 |
35.5M |
| 2024-07-26 |
1.22 |
1.25 |
1.22 |
1.23 |
10.2M |
| 2024-07-25 |
1.21 |
1.24 |
1.20 |
1.22 |
10.7M |
| 2024-07-24 |
1.22 |
1.24 |
1.21 |
1.21 |
10.8M |
| 2024-07-23 |
1.23 |
1.27 |
1.23 |
1.23 |
14.8M |
| 2024-07-22 |
1.24 |
1.25 |
1.22 |
1.23 |
11.9M |
| 2024-07-19 |
1.25 |
1.25 |
1.23 |
1.24 |
8.2M |
| 2024-07-18 |
1.23 |
1.27 |
1.20 |
1.25 |
19.1M |
| 2024-07-17 |
1.25 |
1.26 |
1.23 |
1.23 |
15.2M |
| 2024-07-16 |
1.27 |
1.27 |
1.25 |
1.26 |
13.3M |
| 2024-07-15 |
1.30 |
1.30 |
1.25 |
1.26 |
24.1M |
| 2024-07-12 |
1.27 |
1.32 |
1.26 |
1.31 |
21.7M |
| 2024-07-11 |
1.25 |
1.28 |
1.24 |
1.28 |
18.5M |
| 2024-07-10 |
1.25 |
1.26 |
1.23 |
1.24 |
12.7M |
| 2024-07-09 |
1.24 |
1.26 |
1.22 |
1.25 |
18.5M |
| 2024-07-08 |
1.27 |
1.28 |
1.23 |
1.25 |
20.6M |
| 2024-07-05 |
1.27 |
1.28 |
1.26 |
1.28 |
12.1M |
| 2024-07-04 |
1.29 |
1.29 |
1.25 |
1.28 |
23.0M |
| 2024-07-03 |
1.28 |
1.33 |
1.28 |
1.29 |
29.8M |
| 2024-07-02 |
1.30 |
1.32 |
1.28 |
1.29 |
20.4M |
| 2024-07-01 |
1.30 |
1.32 |
1.25 |
1.30 |
32.2M |
| 2024-06-28 |
1.29 |
1.30 |
1.26 |
1.29 |
58.8M |
| 2024-06-27 |
1.24 |
1.24 |
1.23 |
1.24 |
21.7M |
| 2024-06-26 |
1.18 |
1.18 |
1.18 |
1.18 |
7.3M |
| 2024-06-25 |
1.13 |
1.16 |
1.12 |
1.12 |
45.9M |
| 2024-06-24 |
1.23 |
1.23 |
1.18 |
1.18 |
32.2M |
| 2024-06-21 |
1.24 |
1.26 |
1.22 |
1.24 |
11.3M |
| 2024-06-20 |
1.28 |
1.29 |
1.23 |
1.24 |
22.2M |
| 2024-06-19 |
1.29 |
1.30 |
1.28 |
1.28 |
10.5M |
| 2024-06-18 |
1.30 |
1.31 |
1.29 |
1.29 |
8.6M |
| 2024-06-17 |
1.30 |
1.30 |
1.28 |
1.29 |
8.7M |
| 2024-06-14 |
1.31 |
1.31 |
1.28 |
1.30 |
11.2M |
| 2024-06-13 |
1.31 |
1.33 |
1.29 |
1.31 |
23.5M |
| 2024-06-12 |
1.26 |
1.30 |
1.25 |
1.28 |
20.0M |
| 2024-06-11 |
1.25 |
1.27 |
1.21 |
1.26 |
28.2M |
| 2024-06-07 |
1.32 |
1.34 |
1.25 |
1.26 |
55.1M |
| 2024-06-06 |
1.39 |
1.40 |
1.32 |
1.32 |
44.7M |
| 2024-06-05 |
1.40 |
1.41 |
1.39 |
1.39 |
11.3M |
| 2024-06-04 |
1.40 |
1.41 |
1.38 |
1.41 |
15.0M |
| 2024-06-03 |
1.44 |
1.44 |
1.39 |
1.41 |
20.6M |
| 2024-05-31 |
1.42 |
1.48 |
1.42 |
1.45 |
19.0M |
| 2024-05-30 |
1.43 |
1.43 |
1.42 |
1.42 |
8.1M |
| 2024-05-29 |
1.42 |
1.43 |
1.41 |
1.42 |
7.1M |
| 2024-05-28 |
1.42 |
1.43 |
1.41 |
1.42 |
10.3M |
| 2024-05-27 |
1.43 |
1.44 |
1.41 |
1.42 |
13.1M |
| 2024-05-24 |
1.42 |
1.44 |
1.41 |
1.43 |
11.5M |
| 2024-05-23 |
1.46 |
1.46 |
1.41 |
1.42 |
22.8M |
| 2024-05-22 |
1.46 |
1.47 |
1.46 |
1.46 |
10.0M |
| 2024-05-21 |
1.47 |
1.48 |
1.46 |
1.47 |
8.6M |
| 2024-05-20 |
1.48 |
1.50 |
1.46 |
1.48 |
13.5M |
| 2024-05-17 |
1.47 |
1.48 |
1.46 |
1.47 |
21.0M |
| 2024-05-16 |
1.49 |
1.52 |
1.48 |
1.49 |
14.1M |
| 2024-05-15 |
1.48 |
1.51 |
1.47 |
1.49 |
13.7M |
| 2024-05-14 |
1.48 |
1.49 |
1.47 |
1.48 |
8.4M |
| 2024-05-13 |
1.50 |
1.51 |
1.47 |
1.48 |
19.9M |
| 2024-05-10 |
1.52 |
1.53 |
1.50 |
1.51 |
17.2M |
| 2024-05-09 |
1.53 |
1.54 |
1.51 |
1.52 |
14.0M |
| 2024-05-08 |
1.53 |
1.54 |
1.52 |
1.52 |
10.9M |
| 2024-05-07 |
1.54 |
1.55 |
1.52 |
1.53 |
10.8M |
| 2024-05-06 |
1.53 |
1.55 |
1.53 |
1.54 |
12.7M |
| 2024-04-30 |
1.54 |
1.56 |
1.51 |
1.53 |
24.3M |
| 2024-04-29 |
1.51 |
1.57 |
1.51 |
1.56 |
27.1M |
| 2024-04-26 |
1.51 |
1.52 |
1.49 |
1.52 |
18.4M |
| 2024-04-25 |
1.50 |
1.54 |
1.49 |
1.50 |
15.7M |
| 2024-04-24 |
1.50 |
1.51 |
1.49 |
1.51 |
10.8M |
| 2024-04-23 |
1.50 |
1.52 |
1.50 |
1.50 |
6.6M |
| 2024-04-22 |
1.50 |
1.52 |
1.49 |
1.50 |
10.0M |
| 2024-04-19 |
1.51 |
1.52 |
1.50 |
1.51 |
8.1M |
| 2024-04-18 |
1.52 |
1.54 |
1.51 |
1.52 |
13.1M |
| 2024-04-17 |
1.47 |
1.52 |
1.46 |
1.52 |
15.9M |
| 2024-04-16 |
1.53 |
1.53 |
1.47 |
1.47 |
25.3M |
| 2024-04-15 |
1.56 |
1.58 |
1.54 |
1.55 |
29.6M |
| 2024-04-12 |
1.56 |
1.64 |
1.56 |
1.62 |
34.6M |
| 2024-04-11 |
1.55 |
1.57 |
1.54 |
1.56 |
9.1M |
| 2024-04-10 |
1.58 |
1.58 |
1.54 |
1.56 |
12.4M |
| 2024-04-09 |
1.56 |
1.59 |
1.56 |
1.58 |
10.3M |
| 2024-04-08 |
1.58 |
1.59 |
1.56 |
1.56 |
10.6M |
| 2024-04-03 |
1.59 |
1.60 |
1.58 |
1.59 |
9.0M |
| 2024-04-02 |
1.61 |
1.61 |
1.59 |
1.60 |
10.4M |
| 2024-04-01 |
1.59 |
1.62 |
1.58 |
1.61 |
16.1M |
| 2024-03-29 |
1.59 |
1.60 |
1.57 |
1.59 |
13.5M |
| 2024-03-28 |
1.55 |
1.59 |
1.55 |
1.58 |
13.8M |
| 2024-03-27 |
1.62 |
1.62 |
1.56 |
1.56 |
17.9M |
| 2024-03-26 |
1.62 |
1.63 |
1.60 |
1.61 |
13.2M |
| 2024-03-25 |
1.62 |
1.67 |
1.61 |
1.63 |
16.1M |
| 2024-03-22 |
1.65 |
1.65 |
1.62 |
1.63 |
15.2M |
| 2024-03-21 |
1.66 |
1.66 |
1.64 |
1.65 |
9.4M |
| 2024-03-20 |
1.64 |
1.67 |
1.64 |
1.66 |
13.1M |
| 2024-03-19 |
1.67 |
1.68 |
1.64 |
1.65 |
19.0M |
| 2024-03-18 |
1.68 |
1.69 |
1.66 |
1.68 |
12.9M |
| 2024-03-15 |
1.66 |
1.69 |
1.66 |
1.68 |
13.2M |
| 2024-03-14 |
1.68 |
1.69 |
1.66 |
1.67 |
11.5M |
| 2024-03-13 |
1.69 |
1.69 |
1.66 |
1.67 |
12.5M |
| 2024-03-12 |
1.67 |
1.70 |
1.67 |
1.68 |
14.2M |
| 2024-03-11 |
1.65 |
1.68 |
1.65 |
1.67 |
11.0M |
| 2024-03-08 |
1.66 |
1.67 |
1.64 |
1.66 |
8.8M |
| 2024-03-07 |
1.66 |
1.70 |
1.65 |
1.66 |
14.2M |
| 2024-03-06 |
1.64 |
1.69 |
1.64 |
1.67 |
17.1M |
| 2024-03-05 |
1.67 |
1.68 |
1.64 |
1.65 |
18.1M |
| 2024-03-04 |
1.66 |
1.73 |
1.66 |
1.68 |
22.8M |
| 2024-03-01 |
1.65 |
1.67 |
1.64 |
1.65 |
16.0M |
| 2024-02-29 |
1.61 |
1.66 |
1.61 |
1.65 |
19.1M |
| 2024-02-28 |
1.69 |
1.71 |
1.62 |
1.63 |
42.1M |
| 2024-02-27 |
1.72 |
1.75 |
1.67 |
1.71 |
49.8M |
| 2024-02-26 |
1.65 |
1.68 |
1.64 |
1.68 |
15.5M |
| 2024-02-23 |
1.56 |
1.62 |
1.55 |
1.60 |
26.3M |
| 2024-02-22 |
1.55 |
1.57 |
1.54 |
1.56 |
18.3M |
| 2024-02-21 |
1.56 |
1.60 |
1.54 |
1.56 |
23.5M |
| 2024-02-20 |
1.53 |
1.57 |
1.51 |
1.55 |
15.3M |
| 2024-02-19 |
1.51 |
1.56 |
1.50 |
1.53 |
23.0M |
| 2024-02-08 |
1.45 |
1.51 |
1.44 |
1.50 |
22.0M |
| 2024-02-07 |
1.45 |
1.48 |
1.44 |
1.44 |
20.6M |
| 2024-02-06 |
1.42 |
1.47 |
1.38 |
1.45 |
27.5M |
| 2024-02-05 |
1.51 |
1.52 |
1.45 |
1.45 |
32.9M |
| 2024-02-02 |
1.60 |
1.62 |
1.52 |
1.53 |
28.0M |
| 2024-02-01 |
1.61 |
1.63 |
1.59 |
1.60 |
14.5M |
| 2024-01-31 |
1.66 |
1.69 |
1.62 |
1.62 |
22.0M |
| 2024-01-30 |
1.69 |
1.70 |
1.66 |
1.66 |
14.9M |
| 2024-01-29 |
1.73 |
1.74 |
1.69 |
1.69 |
14.2M |
| 2024-01-26 |
1.72 |
1.74 |
1.71 |
1.73 |
14.6M |
| 2024-01-25 |
1.70 |
1.74 |
1.69 |
1.73 |
18.3M |
| 2024-01-24 |
1.68 |
1.71 |
1.66 |
1.70 |
15.5M |
| 2024-01-23 |
1.67 |
1.69 |
1.65 |
1.68 |
16.8M |
| 2024-01-22 |
1.73 |
1.74 |
1.66 |
1.67 |
19.5M |
| 2024-01-19 |
1.72 |
1.74 |
1.71 |
1.72 |
12.2M |
| 2024-01-18 |
1.73 |
1.74 |
1.69 |
1.73 |
20.6M |
| 2024-01-17 |
1.78 |
1.79 |
1.74 |
1.74 |
14.2M |
| 2024-01-16 |
1.82 |
1.83 |
1.77 |
1.78 |
19.8M |
| 2024-01-15 |
1.83 |
1.86 |
1.82 |
1.83 |
16.8M |
| 2024-01-12 |
1.81 |
1.86 |
1.80 |
1.84 |
19.3M |
| 2024-01-11 |
1.80 |
1.82 |
1.78 |
1.82 |
14.7M |
| 2024-01-10 |
1.83 |
1.83 |
1.80 |
1.80 |
17.8M |
| 2024-01-09 |
1.79 |
1.86 |
1.79 |
1.83 |
31.3M |
| 2024-01-08 |
1.81 |
1.83 |
1.78 |
1.78 |
22.6M |
| 2024-01-05 |
1.85 |
1.86 |
1.79 |
1.80 |
45.9M |
| 2024-01-04 |
1.80 |
1.87 |
1.80 |
1.87 |
62.0M |
| 2024-01-03 |
1.76 |
1.79 |
1.76 |
1.78 |
13.9M |
| 2024-01-02 |
1.78 |
1.79 |
1.76 |
1.76 |
9.8M |