| 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 |
2.56 |
2.59 |
2.49 |
2.49 |
32.0M |
| 2024-12-30 |
2.59 |
2.60 |
2.53 |
2.56 |
24.9M |
| 2024-12-27 |
2.56 |
2.64 |
2.56 |
2.60 |
26.2M |
| 2024-12-26 |
2.53 |
2.60 |
2.53 |
2.57 |
22.0M |
| 2024-12-25 |
2.60 |
2.61 |
2.51 |
2.55 |
34.5M |
| 2024-12-24 |
2.60 |
2.65 |
2.58 |
2.60 |
30.2M |
| 2024-12-23 |
2.66 |
2.67 |
2.58 |
2.60 |
49.1M |
| 2024-12-20 |
2.76 |
2.76 |
2.66 |
2.67 |
52.9M |
| 2024-12-19 |
2.69 |
2.84 |
2.64 |
2.76 |
84.2M |
| 2024-12-18 |
2.66 |
2.79 |
2.66 |
2.68 |
44.0M |
| 2024-12-17 |
2.73 |
2.74 |
2.63 |
2.66 |
44.2M |
| 2024-12-16 |
2.72 |
2.76 |
2.71 |
2.73 |
33.5M |
| 2024-12-13 |
2.80 |
2.84 |
2.72 |
2.72 |
49.6M |
| 2024-12-12 |
2.85 |
2.85 |
2.75 |
2.82 |
58.7M |
| 2024-12-11 |
2.76 |
2.86 |
2.75 |
2.85 |
66.9M |
| 2024-12-10 |
2.84 |
2.86 |
2.76 |
2.77 |
71.0M |
| 2024-12-09 |
2.93 |
2.93 |
2.74 |
2.77 |
112.5M |
| 2024-12-06 |
2.78 |
2.99 |
2.74 |
2.91 |
131.7M |
| 2024-12-05 |
2.64 |
2.86 |
2.63 |
2.75 |
120.0M |
| 2024-12-04 |
2.64 |
2.69 |
2.61 |
2.64 |
45.2M |
| 2024-12-03 |
2.64 |
2.67 |
2.60 |
2.65 |
48.4M |
| 2024-12-02 |
2.49 |
2.64 |
2.48 |
2.61 |
62.9M |
| 2024-11-29 |
2.47 |
2.50 |
2.44 |
2.49 |
30.9M |
| 2024-11-28 |
2.46 |
2.49 |
2.44 |
2.48 |
29.6M |
| 2024-11-27 |
2.41 |
2.45 |
2.34 |
2.44 |
28.7M |
| 2024-11-26 |
2.43 |
2.44 |
2.40 |
2.41 |
22.2M |
| 2024-11-25 |
2.40 |
2.44 |
2.36 |
2.43 |
25.9M |
| 2024-11-22 |
2.48 |
2.50 |
2.40 |
2.40 |
29.9M |
| 2024-11-21 |
2.47 |
2.58 |
2.46 |
2.48 |
42.5M |
| 2024-11-20 |
2.45 |
2.47 |
2.42 |
2.46 |
28.2M |
| 2024-11-19 |
2.38 |
2.45 |
2.38 |
2.45 |
39.0M |
| 2024-11-18 |
2.39 |
2.46 |
2.37 |
2.38 |
42.8M |
| 2024-11-15 |
2.41 |
2.45 |
2.38 |
2.39 |
34.3M |
| 2024-11-14 |
2.50 |
2.51 |
2.42 |
2.43 |
40.6M |
| 2024-11-13 |
2.54 |
2.56 |
2.48 |
2.51 |
42.9M |
| 2024-11-12 |
2.59 |
2.61 |
2.51 |
2.54 |
53.5M |
| 2024-11-11 |
2.62 |
2.69 |
2.56 |
2.59 |
64.2M |
| 2024-11-08 |
2.61 |
2.71 |
2.56 |
2.64 |
82.3M |
| 2024-11-07 |
2.47 |
2.61 |
2.46 |
2.59 |
70.8M |
| 2024-11-06 |
2.47 |
2.52 |
2.40 |
2.50 |
53.2M |
| 2024-11-05 |
2.38 |
2.47 |
2.36 |
2.47 |
51.9M |
| 2024-11-04 |
2.38 |
2.39 |
2.34 |
2.38 |
29.7M |
| 2024-11-01 |
2.41 |
2.42 |
2.33 |
2.37 |
43.7M |
| 2024-10-31 |
2.34 |
2.42 |
2.33 |
2.40 |
49.0M |
| 2024-10-30 |
2.30 |
2.36 |
2.30 |
2.34 |
38.2M |
| 2024-10-29 |
2.37 |
2.38 |
2.26 |
2.27 |
45.0M |
| 2024-10-28 |
2.28 |
2.37 |
2.28 |
2.36 |
46.6M |
| 2024-10-25 |
2.23 |
2.28 |
2.23 |
2.28 |
32.8M |
| 2024-10-24 |
2.23 |
2.25 |
2.20 |
2.23 |
24.3M |
| 2024-10-23 |
2.18 |
2.24 |
2.17 |
2.23 |
39.9M |
| 2024-10-22 |
2.14 |
2.19 |
2.14 |
2.18 |
29.3M |
| 2024-10-21 |
2.18 |
2.18 |
2.14 |
2.15 |
28.4M |
| 2024-10-18 |
2.11 |
2.19 |
2.09 |
2.17 |
33.9M |
| 2024-10-17 |
2.16 |
2.18 |
2.11 |
2.11 |
27.0M |
| 2024-10-16 |
2.10 |
2.17 |
2.10 |
2.15 |
27.6M |
| 2024-10-15 |
2.17 |
2.17 |
2.12 |
2.12 |
28.0M |
| 2024-10-14 |
2.16 |
2.18 |
2.13 |
2.17 |
26.6M |
| 2024-10-11 |
2.23 |
2.23 |
2.12 |
2.14 |
31.8M |
| 2024-10-10 |
2.22 |
2.29 |
2.18 |
2.23 |
42.6M |
| 2024-10-09 |
2.35 |
2.35 |
2.16 |
2.20 |
51.5M |
| 2024-10-08 |
2.48 |
2.48 |
2.26 |
2.37 |
83.6M |
| 2024-09-30 |
2.14 |
2.26 |
2.13 |
2.25 |
78.1M |
| 2024-09-27 |
2.02 |
2.06 |
2.01 |
2.06 |
26.3M |
| 2024-09-26 |
1.91 |
2.00 |
1.90 |
2.00 |
28.5M |
| 2024-09-25 |
1.91 |
1.96 |
1.90 |
1.92 |
28.5M |
| 2024-09-24 |
1.84 |
1.90 |
1.83 |
1.90 |
32.4M |
| 2024-09-23 |
1.83 |
1.84 |
1.82 |
1.83 |
8.1M |
| 2024-09-20 |
1.85 |
1.85 |
1.81 |
1.82 |
15.6M |
| 2024-09-19 |
1.79 |
1.85 |
1.79 |
1.85 |
21.4M |
| 2024-09-18 |
1.81 |
1.81 |
1.77 |
1.80 |
10.9M |
| 2024-09-13 |
1.82 |
1.82 |
1.79 |
1.81 |
8.0M |
| 2024-09-12 |
1.80 |
1.83 |
1.79 |
1.81 |
11.0M |
| 2024-09-11 |
1.81 |
1.82 |
1.78 |
1.80 |
11.4M |
| 2024-09-10 |
1.80 |
1.82 |
1.78 |
1.81 |
14.0M |
| 2024-09-09 |
1.79 |
1.80 |
1.76 |
1.79 |
11.2M |
| 2024-09-06 |
1.82 |
1.82 |
1.78 |
1.79 |
12.3M |
| 2024-09-05 |
1.80 |
1.82 |
1.80 |
1.81 |
7.2M |
| 2024-09-04 |
1.81 |
1.83 |
1.80 |
1.80 |
8.6M |
| 2024-09-03 |
1.84 |
1.84 |
1.81 |
1.82 |
10.1M |
| 2024-09-02 |
1.86 |
1.88 |
1.83 |
1.83 |
13.2M |
| 2024-08-30 |
1.85 |
1.89 |
1.84 |
1.86 |
15.1M |
| 2024-08-29 |
1.83 |
1.85 |
1.81 |
1.85 |
10.2M |
| 2024-08-28 |
1.81 |
1.84 |
1.80 |
1.83 |
9.9M |
| 2024-08-27 |
1.83 |
1.85 |
1.80 |
1.82 |
11.6M |
| 2024-08-26 |
1.82 |
1.85 |
1.81 |
1.84 |
10.6M |
| 2024-08-23 |
1.80 |
1.83 |
1.80 |
1.81 |
10.1M |
| 2024-08-22 |
1.83 |
1.84 |
1.80 |
1.81 |
8.3M |
| 2024-08-21 |
1.85 |
1.86 |
1.82 |
1.83 |
10.3M |
| 2024-08-20 |
1.88 |
1.89 |
1.85 |
1.85 |
12.5M |
| 2024-08-19 |
1.88 |
1.89 |
1.86 |
1.87 |
7.5M |
| 2024-08-16 |
1.88 |
1.91 |
1.87 |
1.87 |
8.8M |
| 2024-08-15 |
1.86 |
1.91 |
1.85 |
1.89 |
12.3M |
| 2024-08-14 |
1.88 |
1.89 |
1.86 |
1.87 |
7.6M |
| 2024-08-13 |
1.87 |
1.89 |
1.85 |
1.88 |
9.6M |
| 2024-08-12 |
1.87 |
1.89 |
1.86 |
1.87 |
6.0M |
| 2024-08-09 |
1.90 |
1.91 |
1.88 |
1.88 |
10.0M |
| 2024-08-08 |
1.87 |
1.91 |
1.87 |
1.91 |
9.0M |
| 2024-08-07 |
1.91 |
1.91 |
1.88 |
1.88 |
8.5M |
| 2024-08-06 |
1.90 |
1.91 |
1.88 |
1.91 |
9.6M |
| 2024-08-05 |
1.91 |
1.93 |
1.88 |
1.88 |
14.4M |
| 2024-08-02 |
1.95 |
1.95 |
1.91 |
1.92 |
12.1M |
| 2024-08-01 |
1.95 |
1.98 |
1.94 |
1.95 |
15.8M |
| 2024-07-31 |
1.88 |
1.96 |
1.88 |
1.94 |
22.8M |
| 2024-07-30 |
1.83 |
1.89 |
1.83 |
1.88 |
14.3M |
| 2024-07-29 |
1.85 |
1.86 |
1.83 |
1.84 |
11.4M |
| 2024-07-26 |
1.81 |
1.85 |
1.80 |
1.85 |
12.4M |
| 2024-07-25 |
1.78 |
1.81 |
1.78 |
1.80 |
9.3M |
| 2024-07-24 |
1.80 |
1.81 |
1.78 |
1.78 |
9.9M |
| 2024-07-23 |
1.80 |
1.83 |
1.80 |
1.80 |
11.2M |
| 2024-07-22 |
1.81 |
1.84 |
1.80 |
1.81 |
10.0M |
| 2024-07-19 |
1.79 |
1.81 |
1.77 |
1.81 |
10.1M |
| 2024-07-18 |
1.77 |
1.80 |
1.76 |
1.79 |
13.7M |
| 2024-07-17 |
1.77 |
1.79 |
1.75 |
1.78 |
12.7M |
| 2024-07-16 |
1.78 |
1.79 |
1.76 |
1.77 |
11.7M |
| 2024-07-15 |
1.80 |
1.81 |
1.77 |
1.78 |
13.5M |
| 2024-07-12 |
1.84 |
1.85 |
1.82 |
1.83 |
9.0M |
| 2024-07-11 |
1.79 |
1.85 |
1.79 |
1.84 |
15.1M |
| 2024-07-10 |
1.78 |
1.80 |
1.76 |
1.78 |
10.3M |
| 2024-07-09 |
1.77 |
1.79 |
1.73 |
1.78 |
15.2M |
| 2024-07-08 |
1.82 |
1.82 |
1.77 |
1.77 |
15.1M |
| 2024-07-05 |
1.82 |
1.84 |
1.79 |
1.82 |
12.2M |
| 2024-07-04 |
1.86 |
1.87 |
1.81 |
1.82 |
12.8M |
| 2024-07-03 |
1.86 |
1.87 |
1.85 |
1.86 |
8.7M |
| 2024-07-02 |
1.83 |
1.87 |
1.82 |
1.85 |
14.7M |
| 2024-07-01 |
1.83 |
1.84 |
1.80 |
1.84 |
12.4M |
| 2024-06-28 |
1.82 |
1.85 |
1.80 |
1.83 |
15.2M |
| 2024-06-27 |
1.85 |
1.86 |
1.80 |
1.81 |
13.8M |
| 2024-06-26 |
1.82 |
1.87 |
1.78 |
1.86 |
18.4M |
| 2024-06-25 |
1.81 |
1.85 |
1.80 |
1.83 |
14.5M |
| 2024-06-24 |
1.87 |
1.87 |
1.82 |
1.82 |
13.6M |
| 2024-06-21 |
1.85 |
1.89 |
1.84 |
1.87 |
12.6M |
| 2024-06-20 |
1.90 |
1.91 |
1.85 |
1.86 |
17.0M |
| 2024-06-19 |
1.92 |
1.94 |
1.90 |
1.90 |
11.0M |
| 2024-06-18 |
1.90 |
1.93 |
1.89 |
1.93 |
10.5M |
| 2024-06-17 |
1.92 |
1.93 |
1.89 |
1.90 |
15.2M |
| 2024-06-14 |
1.90 |
1.93 |
1.88 |
1.92 |
17.8M |
| 2024-06-13 |
1.90 |
1.92 |
1.88 |
1.89 |
11.3M |
| 2024-06-12 |
1.89 |
1.93 |
1.88 |
1.91 |
13.0M |
| 2024-06-11 |
1.91 |
1.91 |
1.87 |
1.89 |
16.6M |
| 2024-06-07 |
1.89 |
1.93 |
1.89 |
1.91 |
16.8M |
| 2024-06-06 |
1.97 |
1.97 |
1.88 |
1.90 |
29.1M |
| 2024-06-05 |
1.96 |
2.00 |
1.95 |
1.96 |
17.3M |
| 2024-06-04 |
1.96 |
1.99 |
1.93 |
1.98 |
18.2M |
| 2024-06-03 |
2.04 |
2.04 |
1.95 |
1.97 |
31.9M |
| 2024-05-31 |
2.02 |
2.04 |
2.01 |
2.03 |
11.0M |
| 2024-05-30 |
2.01 |
2.04 |
2.00 |
2.02 |
14.2M |
| 2024-05-29 |
2.03 |
2.05 |
2.01 |
2.02 |
16.7M |
| 2024-05-28 |
2.07 |
2.07 |
2.03 |
2.03 |
16.7M |
| 2024-05-27 |
2.06 |
2.08 |
2.04 |
2.07 |
16.4M |
| 2024-05-24 |
2.05 |
2.09 |
2.05 |
2.06 |
16.6M |
| 2024-05-23 |
2.11 |
2.11 |
2.05 |
2.06 |
29.5M |
| 2024-05-22 |
2.12 |
2.13 |
2.10 |
2.11 |
16.2M |
| 2024-05-21 |
2.14 |
2.15 |
2.10 |
2.12 |
20.0M |
| 2024-05-20 |
2.14 |
2.16 |
2.13 |
2.14 |
20.7M |
| 2024-05-17 |
2.14 |
2.15 |
2.11 |
2.14 |
24.2M |
| 2024-05-16 |
2.15 |
2.17 |
2.13 |
2.14 |
19.1M |
| 2024-05-15 |
2.16 |
2.17 |
2.14 |
2.14 |
16.9M |
| 2024-05-14 |
2.16 |
2.18 |
2.16 |
2.17 |
17.8M |
| 2024-05-13 |
2.17 |
2.18 |
2.13 |
2.16 |
23.7M |
| 2024-05-10 |
2.21 |
2.21 |
2.17 |
2.19 |
15.6M |
| 2024-05-09 |
2.16 |
2.22 |
2.16 |
2.20 |
20.0M |
| 2024-05-08 |
2.20 |
2.20 |
2.16 |
2.16 |
20.2M |
| 2024-05-07 |
2.22 |
2.22 |
2.18 |
2.20 |
15.4M |
| 2024-05-06 |
2.19 |
2.22 |
2.18 |
2.21 |
20.8M |
| 2024-04-30 |
2.20 |
2.21 |
2.16 |
2.17 |
16.1M |
| 2024-04-29 |
2.14 |
2.20 |
2.13 |
2.20 |
21.3M |
| 2024-04-26 |
2.12 |
2.15 |
2.11 |
2.14 |
20.7M |
| 2024-04-25 |
2.15 |
2.15 |
2.11 |
2.12 |
18.7M |
| 2024-04-24 |
2.10 |
2.15 |
2.08 |
2.14 |
21.4M |
| 2024-04-23 |
2.22 |
2.23 |
2.08 |
2.10 |
48.1M |
| 2024-04-22 |
2.26 |
2.28 |
2.22 |
2.22 |
20.7M |
| 2024-04-19 |
2.25 |
2.32 |
2.23 |
2.27 |
25.5M |
| 2024-04-18 |
2.26 |
2.27 |
2.23 |
2.24 |
19.7M |
| 2024-04-17 |
2.16 |
2.26 |
2.16 |
2.26 |
26.1M |
| 2024-04-16 |
2.27 |
2.29 |
2.16 |
2.17 |
40.1M |
| 2024-04-15 |
2.30 |
2.35 |
2.23 |
2.30 |
40.0M |
| 2024-04-12 |
2.33 |
2.37 |
2.30 |
2.32 |
47.7M |
| 2024-04-11 |
2.26 |
2.41 |
2.24 |
2.34 |
55.5M |
| 2024-04-10 |
2.28 |
2.31 |
2.25 |
2.26 |
16.5M |
| 2024-04-09 |
2.27 |
2.29 |
2.26 |
2.28 |
17.0M |
| 2024-04-08 |
2.30 |
2.32 |
2.27 |
2.27 |
23.8M |
| 2024-04-03 |
2.29 |
2.31 |
2.27 |
2.30 |
19.3M |
| 2024-04-02 |
2.28 |
2.31 |
2.27 |
2.29 |
15.9M |
| 2024-04-01 |
2.24 |
2.29 |
2.24 |
2.29 |
19.8M |
| 2024-03-29 |
2.23 |
2.25 |
2.21 |
2.25 |
15.0M |
| 2024-03-28 |
2.20 |
2.25 |
2.20 |
2.22 |
13.3M |
| 2024-03-27 |
2.25 |
2.26 |
2.21 |
2.21 |
15.7M |
| 2024-03-26 |
2.24 |
2.26 |
2.21 |
2.24 |
15.3M |
| 2024-03-25 |
2.27 |
2.29 |
2.24 |
2.24 |
16.5M |
| 2024-03-22 |
2.31 |
2.31 |
2.25 |
2.26 |
23.1M |
| 2024-03-21 |
2.33 |
2.33 |
2.29 |
2.31 |
16.8M |
| 2024-03-20 |
2.32 |
2.34 |
2.31 |
2.33 |
18.5M |
| 2024-03-19 |
2.35 |
2.36 |
2.32 |
2.33 |
14.7M |
| 2024-03-18 |
2.35 |
2.37 |
2.33 |
2.36 |
19.3M |
| 2024-03-15 |
2.31 |
2.35 |
2.30 |
2.35 |
17.2M |
| 2024-03-14 |
2.31 |
2.35 |
2.31 |
2.32 |
18.4M |
| 2024-03-13 |
2.33 |
2.34 |
2.30 |
2.33 |
14.5M |
| 2024-03-12 |
2.35 |
2.36 |
2.31 |
2.34 |
17.7M |
| 2024-03-11 |
2.33 |
2.36 |
2.32 |
2.35 |
20.0M |
| 2024-03-08 |
2.31 |
2.35 |
2.28 |
2.34 |
20.5M |
| 2024-03-07 |
2.29 |
2.36 |
2.28 |
2.31 |
29.9M |
| 2024-03-06 |
2.24 |
2.30 |
2.24 |
2.27 |
15.1M |
| 2024-03-05 |
2.27 |
2.28 |
2.24 |
2.25 |
13.9M |
| 2024-03-04 |
2.32 |
2.33 |
2.27 |
2.29 |
15.6M |
| 2024-03-01 |
2.32 |
2.36 |
2.29 |
2.30 |
30.2M |
| 2024-02-29 |
2.22 |
2.30 |
2.22 |
2.30 |
22.7M |
| 2024-02-28 |
2.29 |
2.32 |
2.23 |
2.24 |
31.7M |
| 2024-02-27 |
2.29 |
2.31 |
2.28 |
2.29 |
18.5M |
| 2024-02-26 |
2.25 |
2.31 |
2.25 |
2.28 |
31.1M |
| 2024-02-23 |
2.24 |
2.25 |
2.21 |
2.23 |
18.6M |
| 2024-02-22 |
2.22 |
2.24 |
2.20 |
2.23 |
15.9M |
| 2024-02-21 |
2.20 |
2.27 |
2.20 |
2.22 |
21.7M |
| 2024-02-20 |
2.24 |
2.24 |
2.20 |
2.22 |
19.0M |
| 2024-02-19 |
2.25 |
2.26 |
2.21 |
2.24 |
35.1M |
| 2024-02-08 |
2.19 |
2.28 |
2.18 |
2.23 |
47.2M |
| 2024-02-07 |
2.05 |
2.19 |
2.04 |
2.18 |
50.8M |
| 2024-02-06 |
1.93 |
2.08 |
1.89 |
2.05 |
35.0M |
| 2024-02-05 |
2.03 |
2.04 |
1.86 |
1.94 |
42.0M |
| 2024-02-02 |
2.12 |
2.16 |
1.98 |
2.05 |
35.0M |
| 2024-02-01 |
2.18 |
2.21 |
2.12 |
2.12 |
28.3M |
| 2024-01-31 |
2.22 |
2.25 |
2.15 |
2.16 |
26.4M |
| 2024-01-30 |
2.27 |
2.30 |
2.22 |
2.23 |
18.9M |
| 2024-01-29 |
2.33 |
2.35 |
2.27 |
2.29 |
18.9M |
| 2024-01-26 |
2.29 |
2.34 |
2.27 |
2.32 |
23.5M |
| 2024-01-25 |
2.20 |
2.29 |
2.19 |
2.28 |
24.9M |
| 2024-01-24 |
2.14 |
2.21 |
2.11 |
2.21 |
24.7M |
| 2024-01-23 |
2.13 |
2.15 |
2.08 |
2.14 |
25.8M |
| 2024-01-22 |
2.24 |
2.25 |
2.12 |
2.14 |
26.9M |
| 2024-01-19 |
2.28 |
2.29 |
2.24 |
2.24 |
12.8M |
| 2024-01-18 |
2.32 |
2.33 |
2.22 |
2.28 |
27.4M |
| 2024-01-17 |
2.36 |
2.39 |
2.33 |
2.33 |
14.1M |
| 2024-01-16 |
2.38 |
2.39 |
2.34 |
2.37 |
17.2M |
| 2024-01-15 |
2.38 |
2.39 |
2.35 |
2.37 |
16.0M |
| 2024-01-12 |
2.39 |
2.41 |
2.38 |
2.38 |
16.2M |
| 2024-01-11 |
2.34 |
2.40 |
2.33 |
2.38 |
16.4M |
| 2024-01-10 |
2.37 |
2.37 |
2.33 |
2.34 |
11.1M |
| 2024-01-09 |
2.35 |
2.38 |
2.34 |
2.35 |
17.3M |
| 2024-01-08 |
2.38 |
2.39 |
2.33 |
2.34 |
16.0M |
| 2024-01-05 |
2.40 |
2.43 |
2.37 |
2.38 |
14.2M |
| 2024-01-04 |
2.40 |
2.42 |
2.39 |
2.41 |
13.7M |
| 2024-01-03 |
2.39 |
2.42 |
2.39 |
2.42 |
18.9M |
| 2024-01-02 |
2.36 |
2.41 |
2.35 |
2.40 |
20.2M |