| 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 |
| 2025-09-26 |
2.64 |
2.64 |
2.51 |
2.51 |
22.7M |
| 2025-09-25 |
2.51 |
2.72 |
2.51 |
2.63 |
59.4M |
| 2025-09-24 |
2.45 |
2.51 |
2.43 |
2.50 |
19.0M |
| 2025-09-23 |
2.59 |
2.62 |
2.47 |
2.49 |
22.3M |
| 2025-09-22 |
2.60 |
2.66 |
2.55 |
2.59 |
16.0M |
| 2025-09-19 |
2.63 |
2.67 |
2.57 |
2.60 |
15.9M |
| 2025-09-18 |
2.58 |
2.73 |
2.56 |
2.63 |
37.9M |
| 2025-09-17 |
2.52 |
2.64 |
2.51 |
2.58 |
39.6M |
| 2025-09-16 |
2.53 |
2.55 |
2.45 |
2.51 |
22.5M |
| 2025-09-15 |
2.61 |
2.61 |
2.52 |
2.52 |
21.2M |
| 2025-09-12 |
2.63 |
2.67 |
2.57 |
2.60 |
23.5M |
| 2025-09-11 |
2.69 |
2.69 |
2.56 |
2.64 |
24.0M |
| 2025-09-10 |
2.58 |
2.72 |
2.57 |
2.69 |
46.8M |
| 2025-09-09 |
2.51 |
2.58 |
2.47 |
2.58 |
29.5M |
| 2025-09-08 |
2.48 |
2.54 |
2.46 |
2.50 |
17.1M |
| 2025-09-05 |
2.46 |
2.49 |
2.41 |
2.48 |
28.4M |
| 2025-09-04 |
2.55 |
2.55 |
2.43 |
2.46 |
29.5M |
| 2025-09-03 |
2.54 |
2.58 |
2.47 |
2.53 |
30.3M |
| 2025-09-02 |
2.51 |
2.53 |
2.42 |
2.52 |
31.5M |
| 2025-09-01 |
2.52 |
2.53 |
2.45 |
2.49 |
30.0M |
| 2025-08-29 |
2.63 |
2.63 |
2.50 |
2.51 |
54.4M |
| 2025-08-28 |
2.67 |
2.74 |
2.53 |
2.61 |
74.9M |
| 2025-08-27 |
2.83 |
2.93 |
2.64 |
2.69 |
81.6M |
| 2025-08-26 |
2.79 |
2.86 |
2.63 |
2.82 |
148.8M |
| 2025-08-25 |
2.61 |
2.94 |
2.61 |
2.92 |
172.4M |
| 2025-08-22 |
2.55 |
2.65 |
2.47 |
2.54 |
64.1M |
| 2025-08-21 |
2.58 |
2.58 |
2.49 |
2.53 |
61.3M |
| 2025-08-20 |
2.54 |
2.75 |
2.47 |
2.58 |
169.8M |
| 2025-08-19 |
2.40 |
2.82 |
2.40 |
2.55 |
323.3M |
| 2025-08-18 |
2.44 |
2.61 |
2.29 |
2.40 |
174.4M |
| 2025-08-15 |
2.11 |
2.35 |
2.11 |
2.32 |
130.9M |
| 2025-08-14 |
2.14 |
2.16 |
2.10 |
2.13 |
10.3M |
| 2025-08-13 |
2.09 |
2.14 |
2.09 |
2.14 |
21.4M |
| 2025-08-12 |
2.10 |
2.11 |
2.07 |
2.09 |
7.5M |
| 2025-08-11 |
2.07 |
2.10 |
2.06 |
2.09 |
5.8M |
| 2025-08-08 |
2.05 |
2.11 |
2.03 |
2.08 |
17.2M |
| 2025-08-07 |
2.04 |
2.05 |
2.01 |
2.05 |
11.3M |
| 2025-08-06 |
2.01 |
2.04 |
2.00 |
2.04 |
11.8M |
| 2025-08-05 |
2.01 |
2.02 |
1.98 |
2.01 |
13.0M |
| 2025-08-04 |
2.02 |
2.02 |
1.97 |
2.01 |
14.7M |
| 2025-08-01 |
2.02 |
2.04 |
2.00 |
2.01 |
9.7M |
| 2025-07-31 |
2.10 |
2.10 |
2.01 |
2.03 |
20.1M |
| 2025-07-30 |
2.14 |
2.15 |
2.09 |
2.11 |
19.7M |
| 2025-07-29 |
2.15 |
2.15 |
2.11 |
2.15 |
27.3M |
| 2025-07-28 |
2.20 |
2.20 |
2.13 |
2.15 |
23.0M |
| 2025-07-25 |
2.18 |
2.21 |
2.15 |
2.19 |
25.6M |
| 2025-07-24 |
2.13 |
2.19 |
2.11 |
2.18 |
42.6M |
| 2025-07-23 |
2.14 |
2.15 |
2.09 |
2.12 |
19.8M |
| 2025-07-22 |
2.12 |
2.14 |
2.07 |
2.12 |
34.7M |
| 2025-07-21 |
2.12 |
2.17 |
2.09 |
2.09 |
47.6M |
| 2025-07-18 |
2.11 |
2.15 |
2.09 |
2.10 |
33.6M |
| 2025-07-17 |
2.14 |
2.14 |
2.08 |
2.11 |
76.6M |
| 2025-07-16 |
2.05 |
2.09 |
2.05 |
2.07 |
23.4M |
| 2025-07-15 |
2.06 |
2.06 |
2.01 |
2.05 |
18.9M |
| 2025-07-14 |
2.07 |
2.10 |
2.03 |
2.06 |
19.8M |
| 2025-07-11 |
2.03 |
2.15 |
2.02 |
2.05 |
79.8M |
| 2025-07-10 |
1.98 |
2.00 |
1.95 |
2.00 |
28.9M |
| 2025-07-09 |
2.01 |
2.01 |
1.96 |
1.97 |
21.3M |
| 2025-07-08 |
2.00 |
2.01 |
1.95 |
2.00 |
28.7M |
| 2025-07-07 |
2.02 |
2.02 |
1.99 |
1.99 |
19.3M |
| 2025-07-04 |
2.06 |
2.11 |
1.99 |
2.02 |
37.9M |
| 2025-07-03 |
2.18 |
2.19 |
1.97 |
2.06 |
120.5M |
| 2025-07-02 |
2.03 |
2.21 |
2.01 |
2.10 |
120.5M |
| 2025-06-30 |
1.96 |
2.01 |
1.93 |
2.01 |
11.0M |
| 2025-06-27 |
2.01 |
2.01 |
1.94 |
1.94 |
11.2M |
| 2025-06-26 |
1.99 |
2.02 |
1.97 |
1.99 |
11.9M |
| 2025-06-25 |
2.00 |
2.02 |
1.99 |
1.99 |
5.6M |
| 2025-06-24 |
1.97 |
2.01 |
1.96 |
1.99 |
4.8M |
| 2025-06-23 |
1.94 |
1.97 |
1.93 |
1.96 |
4.6M |
| 2025-06-20 |
1.96 |
1.98 |
1.95 |
1.96 |
5.6M |
| 2025-06-19 |
2.00 |
2.01 |
1.93 |
1.96 |
12.7M |
| 2025-06-18 |
2.05 |
2.05 |
1.98 |
2.02 |
10.6M |
| 2025-06-17 |
2.06 |
2.08 |
2.03 |
2.04 |
4.6M |
| 2025-06-16 |
2.03 |
2.14 |
2.03 |
2.06 |
13.7M |
| 2025-06-13 |
2.05 |
2.07 |
2.02 |
2.05 |
12.8M |
| 2025-06-12 |
2.06 |
2.09 |
2.04 |
2.07 |
12.1M |
| 2025-06-11 |
2.02 |
2.07 |
2.01 |
2.06 |
18.7M |
| 2025-06-10 |
1.98 |
2.06 |
1.96 |
2.02 |
24.3M |
| 2025-06-09 |
1.93 |
1.98 |
1.91 |
1.98 |
9.0M |
| 2025-06-06 |
1.92 |
1.94 |
1.89 |
1.93 |
8.9M |
| 2025-06-05 |
1.90 |
1.92 |
1.89 |
1.92 |
6.4M |
| 2025-06-04 |
1.88 |
1.92 |
1.88 |
1.89 |
10.1M |
| 2025-06-03 |
1.87 |
1.91 |
1.85 |
1.88 |
15.4M |
| 2025-06-02 |
1.86 |
1.88 |
1.78 |
1.86 |
1.8M |
| 2025-05-30 |
1.93 |
1.93 |
1.86 |
1.89 |
16.8M |
| 2025-05-29 |
1.88 |
1.91 |
1.86 |
1.90 |
15.2M |
| 2025-05-28 |
1.88 |
1.90 |
1.85 |
1.86 |
16.8M |
| 2025-05-27 |
1.92 |
1.98 |
1.85 |
1.86 |
24.1M |
| 2025-05-26 |
1.89 |
1.94 |
1.87 |
1.90 |
19.1M |
| 2025-05-23 |
1.88 |
1.89 |
1.85 |
1.88 |
10.4M |
| 2025-05-22 |
1.92 |
1.93 |
1.88 |
1.88 |
13.7M |
| 2025-05-21 |
1.93 |
1.94 |
1.90 |
1.91 |
10.8M |
| 2025-05-20 |
1.96 |
1.97 |
1.92 |
1.93 |
13.1M |
| 2025-05-19 |
1.94 |
1.96 |
1.91 |
1.96 |
17.5M |
| 2025-05-16 |
2.03 |
2.03 |
1.93 |
1.94 |
26.5M |
| 2025-05-15 |
2.05 |
2.09 |
1.97 |
2.02 |
57.9M |
| 2025-05-14 |
2.09 |
2.10 |
2.01 |
2.05 |
32.3M |
| 2025-05-13 |
2.49 |
2.50 |
2.07 |
2.08 |
144.8M |
| 2025-05-12 |
2.52 |
2.52 |
2.26 |
2.38 |
78.9M |
| 2025-05-09 |
2.20 |
2.33 |
2.20 |
2.31 |
27.0M |
| 2025-05-08 |
2.29 |
2.29 |
2.19 |
2.20 |
15.4M |
| 2025-05-07 |
2.22 |
2.30 |
2.21 |
2.25 |
21.0M |
| 2025-05-06 |
2.24 |
2.24 |
2.15 |
2.22 |
17.2M |
| 2025-05-02 |
2.07 |
2.27 |
2.07 |
2.27 |
7.0M |
| 2025-04-30 |
2.07 |
2.14 |
2.05 |
2.11 |
6.1M |
| 2025-04-29 |
2.06 |
2.09 |
2.03 |
2.06 |
4.3M |
| 2025-04-28 |
2.10 |
2.15 |
2.05 |
2.05 |
8.6M |
| 2025-04-25 |
2.09 |
2.17 |
2.05 |
2.10 |
8.7M |
| 2025-04-24 |
2.14 |
2.14 |
2.04 |
2.07 |
6.1M |
| 2025-04-23 |
2.00 |
2.14 |
2.00 |
2.13 |
39.9M |
| 2025-04-22 |
1.86 |
1.99 |
1.86 |
1.99 |
13.4M |
| 2025-04-17 |
1.89 |
1.91 |
1.86 |
1.86 |
2.9M |
| 2025-04-16 |
1.94 |
1.94 |
1.84 |
1.90 |
10.9M |
| 2025-04-15 |
1.97 |
1.98 |
1.93 |
1.97 |
5.7M |
| 2025-04-14 |
1.97 |
2.01 |
1.95 |
1.99 |
8.1M |
| 2025-04-11 |
1.94 |
1.98 |
1.93 |
1.94 |
7.0M |
| 2025-04-10 |
1.91 |
2.02 |
1.91 |
1.95 |
12.0M |
| 2025-04-09 |
1.80 |
1.87 |
1.70 |
1.87 |
14.9M |
| 2025-04-08 |
1.87 |
1.94 |
1.76 |
1.83 |
17.2M |
| 2025-04-07 |
2.15 |
2.15 |
1.79 |
1.84 |
36.1M |
| 2025-04-03 |
2.16 |
2.26 |
2.12 |
2.23 |
18.1M |
| 2025-04-02 |
2.04 |
2.19 |
2.04 |
2.18 |
14.3M |
| 2025-04-01 |
2.04 |
2.13 |
2.04 |
2.08 |
11.0M |
| 2025-03-31 |
2.08 |
2.11 |
2.03 |
2.07 |
16.8M |
| 2025-03-28 |
2.16 |
2.16 |
2.08 |
2.14 |
12.0M |
| 2025-03-27 |
2.14 |
2.17 |
2.07 |
2.14 |
9.9M |
| 2025-03-26 |
2.12 |
2.17 |
2.10 |
2.14 |
10.5M |
| 2025-03-25 |
2.20 |
2.28 |
2.12 |
2.13 |
25.8M |
| 2025-03-24 |
2.13 |
2.23 |
2.10 |
2.17 |
30.6M |
| 2025-03-21 |
2.26 |
2.26 |
2.07 |
2.12 |
47.4M |
| 2025-03-20 |
2.27 |
2.30 |
2.20 |
2.24 |
49.2M |
| 2025-03-19 |
2.24 |
2.35 |
2.18 |
2.23 |
91.3M |
| 2025-03-18 |
2.06 |
2.41 |
2.00 |
2.20 |
80.3M |
| 2025-03-17 |
1.93 |
2.06 |
1.90 |
2.05 |
30.2M |
| 2025-03-14 |
1.91 |
1.95 |
1.89 |
1.92 |
6.7M |
| 2025-03-13 |
1.85 |
2.04 |
1.82 |
1.92 |
23.9M |
| 2025-03-12 |
1.82 |
1.86 |
1.78 |
1.85 |
8.2M |
| 2025-03-11 |
1.75 |
1.84 |
1.73 |
1.82 |
12.5M |
| 2025-03-10 |
1.82 |
1.82 |
1.73 |
1.74 |
6.6M |
| 2025-03-07 |
1.77 |
1.86 |
1.76 |
1.79 |
10.4M |
| 2025-03-06 |
1.79 |
1.80 |
1.76 |
1.79 |
4.2M |
| 2025-03-05 |
1.78 |
1.79 |
1.75 |
1.79 |
2.8M |
| 2025-03-04 |
1.79 |
1.79 |
1.74 |
1.78 |
2.0M |
| 2025-03-03 |
1.79 |
1.82 |
1.75 |
1.76 |
2.8M |
| 2025-02-28 |
1.75 |
1.81 |
1.73 |
1.79 |
8.7M |
| 2025-02-27 |
1.79 |
1.81 |
1.72 |
1.75 |
8.1M |
| 2025-02-26 |
1.69 |
1.87 |
1.69 |
1.78 |
16.1M |
| 2025-02-25 |
1.70 |
1.72 |
1.67 |
1.69 |
6.5M |
| 2025-02-24 |
1.70 |
1.74 |
1.68 |
1.74 |
10.0M |
| 2025-02-21 |
1.70 |
1.70 |
1.65 |
1.70 |
5.5M |
| 2025-02-20 |
1.70 |
1.73 |
1.67 |
1.69 |
2.5M |
| 2025-02-19 |
1.71 |
1.71 |
1.67 |
1.71 |
1.2M |
| 2025-02-18 |
1.71 |
1.71 |
1.66 |
1.70 |
0.8M |
| 2025-02-17 |
1.75 |
1.75 |
1.66 |
1.69 |
3.6M |
| 2025-02-14 |
1.74 |
1.74 |
1.70 |
1.73 |
1.4M |
| 2025-02-13 |
1.72 |
1.75 |
1.70 |
1.70 |
2.3M |
| 2025-02-12 |
1.75 |
1.75 |
1.73 |
1.74 |
1.3M |
| 2025-02-11 |
1.79 |
1.79 |
1.75 |
1.75 |
0.5M |
| 2025-02-10 |
1.76 |
1.79 |
1.76 |
1.78 |
0.5M |
| 2025-02-07 |
1.76 |
1.79 |
1.75 |
1.78 |
1.3M |
| 2025-02-06 |
1.75 |
1.80 |
1.74 |
1.76 |
1.7M |
| 2025-02-05 |
1.77 |
1.80 |
1.74 |
1.77 |
1.2M |
| 2025-02-04 |
1.77 |
1.79 |
1.74 |
1.74 |
2.0M |
| 2025-02-03 |
1.88 |
1.88 |
1.73 |
1.80 |
1.7M |
| 2025-01-28 |
1.83 |
1.86 |
1.79 |
1.86 |
1.2M |
| 2025-01-27 |
1.83 |
1.84 |
1.79 |
1.83 |
3.6M |
| 2025-01-24 |
1.75 |
1.85 |
1.75 |
1.80 |
3.6M |
| 2025-01-23 |
1.76 |
1.77 |
1.73 |
1.75 |
1.6M |
| 2025-01-22 |
1.76 |
1.76 |
1.72 |
1.75 |
0.8M |
| 2025-01-21 |
1.74 |
1.77 |
1.74 |
1.75 |
0.9M |
| 2025-01-20 |
1.76 |
1.78 |
1.75 |
1.76 |
0.7M |
| 2025-01-17 |
1.75 |
1.78 |
1.74 |
1.76 |
1.7M |
| 2025-01-16 |
1.81 |
1.81 |
1.76 |
1.78 |
1.7M |
| 2025-01-15 |
1.81 |
1.81 |
1.77 |
1.79 |
0.8M |
| 2025-01-14 |
1.79 |
1.82 |
1.78 |
1.81 |
0.9M |
| 2025-01-13 |
1.76 |
1.78 |
1.72 |
1.78 |
0.5M |
| 2025-01-10 |
1.81 |
1.88 |
1.75 |
1.77 |
1.6M |
| 2025-01-09 |
1.77 |
1.80 |
1.76 |
1.76 |
0.7M |
| 2025-01-08 |
1.83 |
1.83 |
1.75 |
1.77 |
0.5M |
| 2025-01-07 |
1.85 |
1.85 |
1.78 |
1.78 |
0.6M |
| 2025-01-06 |
1.80 |
1.83 |
1.80 |
1.82 |
0.6M |
| 2025-01-03 |
1.83 |
1.84 |
1.80 |
1.82 |
0.9M |
| 2025-01-02 |
1.89 |
1.89 |
1.82 |
1.82 |
1.3M |