| 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 |
| 2025-09-29 |
1.76 |
1.76 |
1.63 |
1.70 |
0.2M |
| 2025-09-26 |
1.82 |
1.84 |
1.72 |
1.75 |
0.2M |
| 2025-09-25 |
1.89 |
1.92 |
1.82 |
1.85 |
0.2M |
| 2025-09-24 |
1.84 |
1.93 |
1.81 |
1.91 |
0.1M |
| 2025-09-23 |
1.83 |
1.91 |
1.77 |
1.84 |
0.2M |
| 2025-09-22 |
2.08 |
2.08 |
1.90 |
1.92 |
0.3M |
| 2025-09-19 |
2.10 |
2.28 |
2.08 |
2.12 |
0.8M |
| 2025-09-18 |
1.99 |
2.20 |
1.95 |
2.10 |
0.4M |
| 2025-09-17 |
2.07 |
2.25 |
2.05 |
2.14 |
0.6M |
| 2025-09-16 |
2.04 |
2.59 |
1.93 |
2.36 |
14.2M |
| 2025-09-15 |
2.01 |
2.02 |
1.86 |
1.89 |
0.2M |
| 2025-09-12 |
2.04 |
2.17 |
2.02 |
2.05 |
0.2M |
| 2025-09-11 |
2.05 |
2.16 |
1.99 |
2.04 |
0.4M |
| 2025-09-10 |
2.34 |
2.59 |
1.87 |
2.13 |
14.8M |
| 2025-09-09 |
1.98 |
2.10 |
1.93 |
2.08 |
0.4M |
| 2025-09-08 |
2.01 |
2.20 |
1.99 |
2.04 |
0.2M |
| 2025-09-05 |
2.03 |
2.07 |
2.00 |
2.02 |
0.0M |
| 2025-09-04 |
2.03 |
2.38 |
1.92 |
2.09 |
0.4M |
| 2025-09-03 |
1.97 |
2.00 |
1.93 |
1.97 |
0.0M |
| 2025-09-02 |
2.00 |
2.01 |
1.96 |
2.01 |
0.0M |
| 2025-08-29 |
2.02 |
2.02 |
2.00 |
2.02 |
0.0M |
| 2025-08-28 |
1.98 |
2.09 |
1.96 |
2.07 |
0.0M |
| 2025-08-27 |
1.99 |
2.01 |
1.94 |
1.97 |
0.0M |
| 2025-08-26 |
2.06 |
2.12 |
2.00 |
2.01 |
0.1M |
| 2025-08-25 |
2.00 |
2.12 |
1.99 |
2.12 |
0.0M |
| 2025-08-22 |
1.95 |
2.05 |
1.95 |
2.03 |
0.0M |
| 2025-08-21 |
1.91 |
1.96 |
1.90 |
1.93 |
0.1M |
| 2025-08-20 |
1.90 |
1.93 |
1.88 |
1.88 |
0.0M |
| 2025-08-19 |
1.82 |
1.90 |
1.78 |
1.90 |
0.0M |
| 2025-08-18 |
1.85 |
1.85 |
1.79 |
1.81 |
0.0M |
| 2025-08-15 |
1.91 |
1.96 |
1.81 |
1.83 |
0.0M |
| 2025-08-14 |
1.84 |
1.94 |
1.84 |
1.88 |
0.0M |
| 2025-08-13 |
1.86 |
1.94 |
1.77 |
1.82 |
0.0M |
| 2025-08-12 |
1.86 |
1.97 |
1.85 |
1.85 |
0.0M |
| 2025-08-11 |
1.85 |
1.99 |
1.79 |
1.90 |
0.1M |
| 2025-08-08 |
1.78 |
1.81 |
1.76 |
1.81 |
0.0M |
| 2025-08-07 |
1.85 |
1.85 |
1.72 |
1.81 |
0.0M |
| 2025-08-06 |
1.92 |
1.94 |
1.85 |
1.85 |
0.0M |
| 2025-08-05 |
1.98 |
1.99 |
1.92 |
1.93 |
0.0M |
| 2025-08-04 |
1.95 |
2.02 |
1.95 |
2.00 |
0.0M |
| 2025-08-01 |
2.01 |
2.03 |
1.94 |
1.95 |
0.1M |
| 2025-07-31 |
2.06 |
2.23 |
1.97 |
2.01 |
0.2M |
| 2025-07-30 |
2.04 |
2.11 |
2.02 |
2.04 |
0.0M |
| 2025-07-29 |
2.15 |
2.15 |
2.03 |
2.05 |
0.0M |
| 2025-07-28 |
2.02 |
2.13 |
1.98 |
2.13 |
0.0M |
| 2025-07-25 |
2.04 |
2.05 |
2.03 |
2.04 |
0.0M |
| 2025-07-24 |
2.12 |
2.12 |
2.00 |
2.05 |
0.0M |
| 2025-07-23 |
2.09 |
2.19 |
2.01 |
2.13 |
0.1M |
| 2025-07-22 |
1.91 |
2.13 |
1.87 |
2.11 |
0.2M |
| 2025-07-21 |
1.87 |
1.94 |
1.82 |
1.91 |
0.1M |
| 2025-07-18 |
1.95 |
1.99 |
1.85 |
1.87 |
0.1M |
| 2025-07-17 |
1.90 |
2.00 |
1.87 |
1.91 |
0.1M |
| 2025-07-16 |
1.87 |
1.91 |
1.87 |
1.89 |
0.0M |
| 2025-07-15 |
1.97 |
2.00 |
1.81 |
1.86 |
0.1M |
| 2025-07-14 |
1.99 |
2.11 |
1.81 |
1.86 |
0.2M |
| 2025-07-11 |
2.02 |
2.15 |
1.98 |
2.01 |
0.1M |
| 2025-07-10 |
1.97 |
2.10 |
1.97 |
2.06 |
0.0M |
| 2025-07-09 |
1.99 |
2.13 |
1.94 |
1.99 |
0.1M |
| 2025-07-08 |
2.01 |
2.03 |
1.94 |
1.99 |
0.0M |
| 2025-07-07 |
2.01 |
2.11 |
1.98 |
1.98 |
0.0M |
| 2025-07-03 |
2.02 |
2.04 |
1.97 |
1.99 |
0.0M |
| 2025-07-02 |
2.06 |
2.14 |
1.96 |
1.99 |
0.2M |
| 2025-07-01 |
2.11 |
2.11 |
2.01 |
2.03 |
0.0M |
| 2025-06-30 |
1.98 |
2.03 |
1.96 |
1.96 |
0.0M |
| 2025-06-27 |
2.04 |
2.11 |
2.00 |
2.00 |
0.0M |
| 2025-06-26 |
2.01 |
2.11 |
1.99 |
2.06 |
0.0M |
| 2025-06-25 |
2.02 |
2.14 |
1.95 |
1.98 |
0.1M |
| 2025-06-24 |
2.02 |
2.13 |
2.01 |
2.01 |
0.0M |
| 2025-06-23 |
2.06 |
2.15 |
2.05 |
2.06 |
0.0M |
| 2025-06-20 |
2.03 |
2.13 |
2.02 |
2.02 |
0.0M |
| 2025-06-18 |
2.08 |
2.17 |
2.06 |
2.12 |
0.0M |
| 2025-06-17 |
2.09 |
2.12 |
2.02 |
2.10 |
0.0M |
| 2025-06-16 |
1.99 |
2.15 |
1.99 |
2.09 |
0.0M |
| 2025-06-13 |
2.20 |
2.20 |
1.93 |
1.99 |
0.1M |
| 2025-06-12 |
2.17 |
2.21 |
2.10 |
2.11 |
0.0M |
| 2025-06-11 |
2.10 |
2.26 |
2.08 |
2.26 |
0.0M |
| 2025-06-10 |
2.21 |
2.21 |
2.09 |
2.09 |
0.0M |
| 2025-06-09 |
2.11 |
2.21 |
2.08 |
2.11 |
0.0M |
| 2025-06-06 |
2.09 |
2.18 |
2.03 |
2.17 |
0.1M |
| 2025-06-05 |
2.12 |
2.18 |
2.11 |
2.14 |
0.0M |
| 2025-06-04 |
2.03 |
2.17 |
2.03 |
2.16 |
0.0M |
| 2025-06-03 |
2.12 |
2.17 |
2.03 |
2.03 |
0.0M |
| 2025-06-02 |
2.10 |
2.20 |
2.10 |
2.18 |
0.0M |
| 2025-05-30 |
2.23 |
2.23 |
2.08 |
2.22 |
0.0M |
| 2025-05-29 |
2.17 |
2.24 |
2.10 |
2.16 |
0.0M |
| 2025-05-28 |
2.10 |
2.24 |
2.07 |
2.20 |
0.0M |
| 2025-05-27 |
2.15 |
2.20 |
2.05 |
2.05 |
0.0M |
| 2025-05-23 |
2.15 |
2.16 |
2.09 |
2.15 |
0.0M |
| 2025-05-22 |
2.13 |
2.27 |
2.11 |
2.16 |
0.1M |
| 2025-05-21 |
2.14 |
2.31 |
2.14 |
2.15 |
0.0M |
| 2025-05-20 |
2.10 |
2.37 |
2.07 |
2.18 |
0.1M |
| 2025-05-19 |
2.07 |
2.17 |
2.02 |
2.14 |
0.0M |
| 2025-05-16 |
2.09 |
2.20 |
2.07 |
2.11 |
0.0M |
| 2025-05-15 |
2.00 |
2.30 |
2.00 |
2.14 |
0.2M |
| 2025-05-14 |
2.14 |
2.14 |
1.93 |
2.05 |
0.1M |
| 2025-05-13 |
2.36 |
2.36 |
1.97 |
2.02 |
0.3M |
| 2025-05-12 |
2.04 |
4.05 |
1.97 |
2.35 |
8.5M |
| 2025-05-09 |
2.11 |
2.14 |
2.05 |
2.12 |
0.0M |
| 2025-05-08 |
2.03 |
2.24 |
2.00 |
2.11 |
0.0M |
| 2025-05-07 |
1.99 |
2.07 |
1.90 |
1.97 |
0.0M |
| 2025-05-06 |
2.05 |
2.07 |
1.99 |
2.00 |
0.0M |
| 2025-05-05 |
2.05 |
2.08 |
1.99 |
2.08 |
0.0M |
| 2025-05-02 |
2.01 |
2.14 |
2.01 |
2.08 |
0.0M |
| 2025-05-01 |
2.02 |
2.10 |
2.00 |
2.01 |
0.0M |
| 2025-04-30 |
2.06 |
2.09 |
1.95 |
1.96 |
0.0M |
| 2025-04-29 |
2.12 |
2.20 |
1.98 |
2.05 |
0.1M |
| 2025-04-28 |
2.26 |
2.31 |
2.16 |
2.16 |
0.0M |
| 2025-04-25 |
2.16 |
2.32 |
2.11 |
2.29 |
0.1M |
| 2025-04-24 |
2.09 |
2.19 |
2.05 |
2.17 |
0.0M |
| 2025-04-23 |
2.03 |
2.10 |
1.98 |
2.07 |
0.0M |
| 2025-04-22 |
1.88 |
2.10 |
1.88 |
1.99 |
0.0M |
| 2025-04-21 |
1.97 |
2.09 |
1.87 |
1.89 |
0.1M |
| 2025-04-17 |
1.90 |
2.07 |
1.89 |
1.93 |
0.0M |
| 2025-04-16 |
2.07 |
2.07 |
1.88 |
1.89 |
0.0M |
| 2025-04-15 |
1.96 |
2.15 |
1.89 |
2.13 |
0.1M |
| 2025-04-14 |
1.88 |
2.02 |
1.75 |
1.96 |
0.1M |
| 2025-04-11 |
1.80 |
1.87 |
1.72 |
1.87 |
0.0M |
| 2025-04-10 |
1.84 |
1.87 |
1.67 |
1.83 |
0.1M |
| 2025-04-09 |
1.66 |
1.89 |
1.51 |
1.89 |
0.1M |
| 2025-04-08 |
1.63 |
1.71 |
1.56 |
1.65 |
0.0M |
| 2025-04-07 |
1.58 |
1.63 |
1.51 |
1.63 |
0.0M |
| 2025-04-04 |
1.80 |
1.84 |
1.45 |
1.58 |
0.1M |
| 2025-04-03 |
1.99 |
1.99 |
1.81 |
1.92 |
0.0M |
| 2025-04-02 |
2.08 |
2.09 |
1.89 |
2.00 |
0.0M |
| 2025-04-01 |
2.04 |
2.15 |
2.02 |
2.06 |
0.0M |
| 2025-03-31 |
2.05 |
2.13 |
2.00 |
2.09 |
0.0M |
| 2025-03-28 |
2.28 |
2.38 |
2.06 |
2.06 |
0.1M |
| 2025-03-27 |
2.32 |
2.40 |
2.23 |
2.29 |
0.1M |
| 2025-03-26 |
2.35 |
2.39 |
2.20 |
2.20 |
0.1M |
| 2025-03-25 |
2.27 |
2.40 |
2.26 |
2.38 |
0.0M |
| 2025-03-24 |
2.27 |
2.35 |
2.12 |
2.34 |
0.1M |
| 2025-03-21 |
2.51 |
2.51 |
2.25 |
2.28 |
0.1M |
| 2025-03-20 |
2.65 |
2.65 |
2.39 |
2.56 |
0.0M |
| 2025-03-19 |
2.66 |
2.69 |
2.60 |
2.65 |
0.0M |
| 2025-03-18 |
2.71 |
2.78 |
2.60 |
2.61 |
0.1M |
| 2025-03-17 |
2.72 |
2.91 |
2.72 |
2.76 |
0.0M |
| 2025-03-14 |
2.86 |
3.01 |
2.85 |
2.90 |
0.0M |
| 2025-03-13 |
2.90 |
3.03 |
2.75 |
2.83 |
0.0M |
| 2025-03-12 |
2.96 |
3.13 |
2.81 |
2.94 |
0.1M |
| 2025-03-11 |
2.88 |
3.08 |
2.78 |
2.87 |
0.1M |
| 2025-03-10 |
3.00 |
3.02 |
2.81 |
2.87 |
0.1M |
| 2025-03-07 |
2.95 |
3.13 |
2.90 |
3.03 |
0.1M |
| 2025-03-06 |
2.80 |
2.92 |
2.77 |
2.89 |
0.0M |
| 2025-03-05 |
2.63 |
2.82 |
2.59 |
2.80 |
0.0M |
| 2025-03-04 |
2.72 |
2.81 |
2.55 |
2.62 |
0.0M |
| 2025-03-03 |
3.00 |
3.00 |
2.66 |
2.71 |
0.1M |
| 2025-02-28 |
2.77 |
2.95 |
2.63 |
2.91 |
0.1M |
| 2025-02-27 |
3.00 |
3.00 |
2.62 |
2.80 |
0.1M |
| 2025-02-26 |
3.08 |
3.14 |
2.96 |
3.02 |
0.1M |
| 2025-02-25 |
3.36 |
3.36 |
2.89 |
3.07 |
0.2M |
| 2025-02-24 |
2.99 |
3.39 |
2.95 |
3.22 |
0.2M |
| 2025-02-21 |
3.25 |
3.47 |
2.85 |
3.17 |
3.1M |
| 2025-02-20 |
3.09 |
3.09 |
2.83 |
2.99 |
0.1M |
| 2025-02-19 |
3.49 |
3.59 |
2.79 |
3.08 |
0.2M |
| 2025-02-18 |
3.46 |
4.64 |
3.43 |
3.51 |
0.5M |
| 2025-02-14 |
3.70 |
3.76 |
3.35 |
3.48 |
0.2M |
| 2025-02-13 |
3.34 |
4.24 |
3.02 |
3.83 |
0.6M |
| 2025-02-12 |
0.09 |
0.10 |
0.08 |
0.08 |
6.5M |
| 2025-02-11 |
0.09 |
0.10 |
0.08 |
0.09 |
12.1M |
| 2025-02-10 |
0.13 |
0.14 |
0.12 |
0.13 |
5.5M |
| 2025-02-07 |
0.14 |
0.14 |
0.13 |
0.14 |
1.2M |
| 2025-02-06 |
0.14 |
0.14 |
0.13 |
0.14 |
1.7M |
| 2025-02-05 |
0.14 |
0.14 |
0.13 |
0.13 |
3.3M |
| 2025-02-04 |
0.15 |
0.15 |
0.14 |
0.14 |
1.3M |
| 2025-02-03 |
0.15 |
0.15 |
0.14 |
0.14 |
2.3M |
| 2025-01-31 |
0.16 |
0.16 |
0.15 |
0.15 |
3.3M |
| 2025-01-30 |
0.15 |
0.15 |
0.14 |
0.15 |
1.2M |
| 2025-01-29 |
0.16 |
0.16 |
0.14 |
0.15 |
3.9M |
| 2025-01-28 |
0.17 |
0.17 |
0.15 |
0.16 |
1.2M |
| 2025-01-27 |
0.17 |
0.17 |
0.16 |
0.16 |
2.6M |
| 2025-01-24 |
0.16 |
0.17 |
0.16 |
0.17 |
1.8M |
| 2025-01-23 |
0.16 |
0.16 |
0.15 |
0.16 |
2.6M |
| 2025-01-22 |
0.16 |
0.17 |
0.16 |
0.16 |
1.8M |
| 2025-01-21 |
0.17 |
0.17 |
0.16 |
0.16 |
3.0M |
| 2025-01-17 |
0.16 |
0.17 |
0.16 |
0.17 |
3.2M |
| 2025-01-16 |
0.16 |
0.17 |
0.16 |
0.17 |
6.9M |
| 2025-01-15 |
0.16 |
0.17 |
0.15 |
0.16 |
1.8M |
| 2025-01-14 |
0.16 |
0.17 |
0.15 |
0.16 |
1.7M |
| 2025-01-13 |
0.16 |
0.16 |
0.15 |
0.16 |
3.4M |
| 2025-01-10 |
0.17 |
0.17 |
0.16 |
0.16 |
4.7M |
| 2025-01-08 |
0.20 |
0.21 |
0.17 |
0.18 |
7.4M |
| 2025-01-07 |
0.23 |
0.23 |
0.20 |
0.21 |
5.9M |
| 2025-01-06 |
0.23 |
0.27 |
0.23 |
0.23 |
10.9M |
| 2025-01-03 |
0.21 |
0.23 |
0.20 |
0.22 |
6.4M |
| 2025-01-02 |
0.22 |
0.27 |
0.20 |
0.22 |
17.7M |