| 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 |
2.40 |
2.44 |
2.35 |
2.37 |
28.6M |
| 2024-12-30 |
2.45 |
2.45 |
2.38 |
2.41 |
33.6M |
| 2024-12-27 |
2.40 |
2.48 |
2.39 |
2.45 |
36.6M |
| 2024-12-26 |
2.41 |
2.44 |
2.39 |
2.41 |
25.4M |
| 2024-12-25 |
2.46 |
2.47 |
2.37 |
2.42 |
34.7M |
| 2024-12-24 |
2.44 |
2.47 |
2.41 |
2.46 |
33.7M |
| 2024-12-23 |
2.57 |
2.58 |
2.43 |
2.44 |
58.6M |
| 2024-12-20 |
2.60 |
2.65 |
2.57 |
2.58 |
46.6M |
| 2024-12-19 |
2.58 |
2.64 |
2.58 |
2.60 |
42.0M |
| 2024-12-18 |
2.68 |
2.70 |
2.64 |
2.65 |
38.9M |
| 2024-12-17 |
2.80 |
2.83 |
2.66 |
2.68 |
59.6M |
| 2024-12-16 |
2.81 |
2.87 |
2.78 |
2.82 |
55.5M |
| 2024-12-13 |
2.88 |
2.90 |
2.78 |
2.81 |
77.2M |
| 2024-12-12 |
2.87 |
2.93 |
2.82 |
2.91 |
97.1M |
| 2024-12-11 |
2.72 |
2.91 |
2.69 |
2.89 |
137.8M |
| 2024-12-10 |
2.87 |
2.97 |
2.72 |
2.73 |
166.7M |
| 2024-12-09 |
2.81 |
2.83 |
2.68 |
2.71 |
83.1M |
| 2024-12-06 |
2.69 |
2.90 |
2.68 |
2.83 |
138.8M |
| 2024-12-05 |
2.62 |
2.74 |
2.61 |
2.68 |
65.1M |
| 2024-12-04 |
2.69 |
2.70 |
2.61 |
2.63 |
31.5M |
| 2024-12-03 |
2.67 |
2.71 |
2.63 |
2.70 |
45.8M |
| 2024-12-02 |
2.59 |
2.69 |
2.58 |
2.67 |
65.6M |
| 2024-11-29 |
2.55 |
2.62 |
2.54 |
2.59 |
32.1M |
| 2024-11-28 |
2.52 |
2.61 |
2.51 |
2.58 |
43.9M |
| 2024-11-27 |
2.50 |
2.53 |
2.44 |
2.53 |
32.1M |
| 2024-11-26 |
2.51 |
2.54 |
2.49 |
2.51 |
26.0M |
| 2024-11-25 |
2.53 |
2.55 |
2.46 |
2.52 |
31.1M |
| 2024-11-22 |
2.59 |
2.67 |
2.53 |
2.53 |
56.0M |
| 2024-11-21 |
2.56 |
2.66 |
2.55 |
2.59 |
49.3M |
| 2024-11-20 |
2.49 |
2.55 |
2.48 |
2.54 |
34.0M |
| 2024-11-19 |
2.51 |
2.52 |
2.44 |
2.51 |
37.2M |
| 2024-11-18 |
2.50 |
2.57 |
2.50 |
2.51 |
52.4M |
| 2024-11-15 |
2.55 |
2.58 |
2.48 |
2.49 |
40.9M |
| 2024-11-14 |
2.68 |
2.71 |
2.57 |
2.58 |
42.5M |
| 2024-11-13 |
2.64 |
2.70 |
2.59 |
2.64 |
45.0M |
| 2024-11-12 |
2.68 |
2.70 |
2.62 |
2.65 |
55.0M |
| 2024-11-11 |
2.70 |
2.71 |
2.63 |
2.67 |
63.8M |
| 2024-11-08 |
2.83 |
2.87 |
2.67 |
2.69 |
100.6M |
| 2024-11-07 |
2.63 |
2.82 |
2.59 |
2.80 |
109.3M |
| 2024-11-06 |
2.62 |
2.69 |
2.56 |
2.65 |
91.7M |
| 2024-11-05 |
2.57 |
2.65 |
2.56 |
2.64 |
80.6M |
| 2024-11-04 |
2.53 |
2.59 |
2.50 |
2.57 |
64.8M |
| 2024-11-01 |
2.58 |
2.61 |
2.48 |
2.52 |
71.9M |
| 2024-10-31 |
2.47 |
2.62 |
2.47 |
2.57 |
77.3M |
| 2024-10-30 |
2.42 |
2.54 |
2.40 |
2.48 |
64.0M |
| 2024-10-29 |
2.52 |
2.53 |
2.41 |
2.42 |
48.7M |
| 2024-10-28 |
2.42 |
2.52 |
2.41 |
2.51 |
68.4M |
| 2024-10-25 |
2.40 |
2.46 |
2.40 |
2.41 |
49.0M |
| 2024-10-24 |
2.37 |
2.43 |
2.35 |
2.39 |
49.2M |
| 2024-10-23 |
2.37 |
2.40 |
2.35 |
2.38 |
38.9M |
| 2024-10-22 |
2.36 |
2.39 |
2.34 |
2.38 |
36.9M |
| 2024-10-21 |
2.39 |
2.39 |
2.34 |
2.37 |
35.3M |
| 2024-10-18 |
2.33 |
2.40 |
2.30 |
2.38 |
50.8M |
| 2024-10-17 |
2.52 |
2.53 |
2.34 |
2.35 |
79.9M |
| 2024-10-16 |
2.40 |
2.51 |
2.40 |
2.51 |
84.7M |
| 2024-10-15 |
2.40 |
2.45 |
2.36 |
2.37 |
45.8M |
| 2024-10-14 |
2.42 |
2.45 |
2.37 |
2.44 |
57.7M |
| 2024-10-11 |
2.35 |
2.41 |
2.30 |
2.34 |
47.6M |
| 2024-10-10 |
2.34 |
2.43 |
2.28 |
2.35 |
58.1M |
| 2024-10-09 |
2.55 |
2.56 |
2.39 |
2.39 |
83.8M |
| 2024-10-08 |
2.86 |
2.88 |
2.52 |
2.66 |
169.4M |
| 2024-09-30 |
2.55 |
2.65 |
2.44 |
2.62 |
122.5M |
| 2024-09-27 |
2.40 |
2.44 |
2.33 |
2.42 |
100.1M |
| 2024-09-26 |
2.14 |
2.33 |
2.13 |
2.33 |
91.4M |
| 2024-09-25 |
2.13 |
2.25 |
2.12 |
2.16 |
62.5M |
| 2024-09-24 |
2.12 |
2.14 |
2.08 |
2.13 |
40.4M |
| 2024-09-23 |
2.08 |
2.10 |
2.06 |
2.09 |
22.7M |
| 2024-09-20 |
2.05 |
2.11 |
2.04 |
2.10 |
43.6M |
| 2024-09-19 |
2.03 |
2.08 |
2.02 |
2.06 |
37.2M |
| 2024-09-18 |
1.99 |
2.04 |
1.97 |
2.03 |
26.9M |
| 2024-09-13 |
1.98 |
2.01 |
1.97 |
1.99 |
14.1M |
| 2024-09-12 |
1.98 |
2.00 |
1.98 |
1.98 |
9.9M |
| 2024-09-11 |
1.98 |
1.99 |
1.97 |
1.99 |
7.1M |
| 2024-09-10 |
2.00 |
2.01 |
1.96 |
1.99 |
12.6M |
| 2024-09-09 |
1.99 |
2.00 |
1.97 |
1.99 |
12.1M |
| 2024-09-06 |
2.02 |
2.03 |
1.99 |
2.00 |
16.5M |
| 2024-09-05 |
2.01 |
2.05 |
2.01 |
2.03 |
20.9M |
| 2024-09-04 |
2.00 |
2.05 |
1.99 |
2.01 |
20.3M |
| 2024-09-03 |
2.00 |
2.04 |
1.99 |
2.01 |
16.0M |
| 2024-09-02 |
2.05 |
2.06 |
2.00 |
2.01 |
23.1M |
| 2024-08-30 |
1.97 |
2.09 |
1.97 |
2.05 |
42.9M |
| 2024-08-29 |
1.96 |
1.99 |
1.95 |
1.98 |
11.9M |
| 2024-08-28 |
1.96 |
1.98 |
1.95 |
1.97 |
10.8M |
| 2024-08-27 |
2.00 |
2.00 |
1.96 |
1.97 |
9.7M |
| 2024-08-26 |
1.97 |
2.01 |
1.96 |
2.00 |
11.9M |
| 2024-08-23 |
2.00 |
2.01 |
1.96 |
1.98 |
17.4M |
| 2024-08-22 |
2.02 |
2.04 |
2.00 |
2.01 |
17.8M |
| 2024-08-21 |
2.02 |
2.04 |
2.00 |
2.01 |
10.2M |
| 2024-08-20 |
2.06 |
2.06 |
2.01 |
2.02 |
16.1M |
| 2024-08-19 |
2.05 |
2.07 |
2.03 |
2.04 |
16.4M |
| 2024-08-16 |
2.07 |
2.09 |
2.05 |
2.06 |
20.6M |
| 2024-08-15 |
2.04 |
2.08 |
2.02 |
2.08 |
27.7M |
| 2024-08-14 |
2.04 |
2.06 |
2.03 |
2.04 |
14.6M |
| 2024-08-13 |
2.03 |
2.05 |
2.01 |
2.05 |
16.6M |
| 2024-08-12 |
2.10 |
2.11 |
2.02 |
2.03 |
36.9M |
| 2024-08-09 |
2.07 |
2.16 |
2.06 |
2.11 |
55.8M |
| 2024-08-08 |
2.06 |
2.11 |
2.04 |
2.08 |
36.3M |
| 2024-08-07 |
2.07 |
2.07 |
2.04 |
2.05 |
17.4M |
| 2024-08-06 |
2.05 |
2.07 |
2.03 |
2.07 |
19.8M |
| 2024-08-05 |
2.05 |
2.09 |
2.03 |
2.03 |
26.9M |
| 2024-08-02 |
2.05 |
2.09 |
2.04 |
2.06 |
24.0M |
| 2024-08-01 |
2.08 |
2.11 |
2.05 |
2.06 |
26.0M |
| 2024-07-31 |
2.03 |
2.10 |
2.02 |
2.09 |
32.8M |
| 2024-07-30 |
1.98 |
2.04 |
1.98 |
2.03 |
24.2M |
| 2024-07-29 |
2.00 |
2.00 |
1.96 |
1.99 |
14.5M |
| 2024-07-26 |
1.96 |
2.01 |
1.96 |
1.99 |
18.2M |
| 2024-07-25 |
1.93 |
1.98 |
1.92 |
1.97 |
17.9M |
| 2024-07-24 |
2.00 |
2.01 |
1.94 |
1.95 |
28.2M |
| 2024-07-23 |
2.03 |
2.06 |
2.00 |
2.00 |
24.9M |
| 2024-07-22 |
2.03 |
2.04 |
2.01 |
2.03 |
16.3M |
| 2024-07-19 |
2.05 |
2.05 |
2.02 |
2.03 |
20.9M |
| 2024-07-18 |
2.05 |
2.06 |
2.01 |
2.06 |
23.0M |
| 2024-07-17 |
2.06 |
2.09 |
2.05 |
2.07 |
28.6M |
| 2024-07-16 |
2.07 |
2.09 |
2.05 |
2.06 |
23.1M |
| 2024-07-15 |
2.10 |
2.11 |
2.06 |
2.07 |
22.2M |
| 2024-07-12 |
2.07 |
2.16 |
2.07 |
2.11 |
45.3M |
| 2024-07-11 |
2.05 |
2.08 |
2.03 |
2.08 |
30.2M |
| 2024-07-10 |
2.05 |
2.07 |
2.02 |
2.02 |
20.9M |
| 2024-07-09 |
2.04 |
2.07 |
2.00 |
2.07 |
28.2M |
| 2024-07-08 |
2.11 |
2.12 |
2.03 |
2.04 |
30.4M |
| 2024-07-05 |
2.06 |
2.10 |
2.04 |
2.09 |
26.9M |
| 2024-07-04 |
2.13 |
2.15 |
2.06 |
2.07 |
30.4M |
| 2024-07-03 |
2.13 |
2.17 |
2.10 |
2.14 |
30.2M |
| 2024-07-02 |
2.11 |
2.17 |
2.10 |
2.13 |
37.3M |
| 2024-07-01 |
2.04 |
2.14 |
2.03 |
2.13 |
45.9M |
| 2024-06-28 |
2.05 |
2.09 |
2.04 |
2.05 |
26.0M |
| 2024-06-27 |
2.08 |
2.11 |
2.06 |
2.06 |
26.7M |
| 2024-06-26 |
2.07 |
2.09 |
2.03 |
2.09 |
28.7M |
| 2024-06-25 |
2.00 |
2.12 |
2.00 |
2.07 |
40.0M |
| 2024-06-24 |
2.07 |
2.07 |
2.01 |
2.02 |
24.5M |
| 2024-06-21 |
2.09 |
2.12 |
2.07 |
2.08 |
20.1M |
| 2024-06-20 |
2.12 |
2.13 |
2.07 |
2.08 |
31.0M |
| 2024-06-19 |
2.16 |
2.17 |
2.12 |
2.13 |
28.4M |
| 2024-06-18 |
2.16 |
2.18 |
2.15 |
2.16 |
27.0M |
| 2024-06-17 |
2.21 |
2.21 |
2.15 |
2.15 |
36.3M |
| 2024-06-14 |
2.16 |
2.25 |
2.14 |
2.23 |
55.5M |
| 2024-06-13 |
2.22 |
2.24 |
2.16 |
2.17 |
27.9M |
| 2024-06-12 |
2.18 |
2.22 |
2.14 |
2.19 |
27.0M |
| 2024-06-11 |
2.19 |
2.22 |
2.14 |
2.18 |
33.2M |
| 2024-06-07 |
2.16 |
2.22 |
2.16 |
2.21 |
43.3M |
| 2024-06-06 |
2.24 |
2.27 |
2.11 |
2.15 |
60.7M |
| 2024-06-05 |
2.32 |
2.33 |
2.24 |
2.25 |
46.8M |
| 2024-06-04 |
2.31 |
2.37 |
2.26 |
2.35 |
49.5M |
| 2024-06-03 |
2.37 |
2.38 |
2.28 |
2.31 |
46.1M |
| 2024-05-31 |
2.38 |
2.41 |
2.34 |
2.37 |
39.0M |
| 2024-05-30 |
2.43 |
2.45 |
2.36 |
2.38 |
48.8M |
| 2024-05-29 |
2.40 |
2.49 |
2.39 |
2.45 |
56.9M |
| 2024-05-28 |
2.53 |
2.55 |
2.40 |
2.42 |
63.6M |
| 2024-05-27 |
2.52 |
2.56 |
2.45 |
2.51 |
55.4M |
| 2024-05-24 |
2.62 |
2.62 |
2.52 |
2.53 |
72.5M |
| 2024-05-23 |
2.64 |
2.72 |
2.57 |
2.62 |
115.9M |
| 2024-05-22 |
2.68 |
2.83 |
2.66 |
2.69 |
165.1M |
| 2024-05-21 |
2.70 |
2.74 |
2.66 |
2.68 |
107.7M |
| 2024-05-20 |
2.77 |
2.85 |
2.67 |
2.71 |
213.9M |
| 2024-05-17 |
2.57 |
2.77 |
2.53 |
2.77 |
230.2M |
| 2024-05-16 |
2.38 |
2.59 |
2.38 |
2.52 |
139.7M |
| 2024-05-15 |
2.36 |
2.46 |
2.35 |
2.41 |
88.7M |
| 2024-05-14 |
2.39 |
2.42 |
2.35 |
2.37 |
53.9M |
| 2024-05-13 |
2.38 |
2.45 |
2.35 |
2.39 |
76.6M |
| 2024-05-10 |
2.32 |
2.52 |
2.31 |
2.44 |
134.2M |
| 2024-05-09 |
2.28 |
2.35 |
2.27 |
2.31 |
58.5M |
| 2024-05-08 |
2.33 |
2.34 |
2.26 |
2.28 |
59.2M |
| 2024-05-07 |
2.34 |
2.39 |
2.30 |
2.36 |
103.2M |
| 2024-05-06 |
2.45 |
2.55 |
2.36 |
2.37 |
179.1M |
| 2024-04-30 |
2.35 |
2.53 |
2.30 |
2.48 |
225.1M |
| 2024-04-29 |
2.24 |
2.30 |
2.20 |
2.30 |
103.9M |
| 2024-04-26 |
2.04 |
2.09 |
2.02 |
2.09 |
23.5M |
| 2024-04-25 |
2.03 |
2.06 |
2.01 |
2.04 |
10.8M |
| 2024-04-24 |
2.04 |
2.05 |
2.01 |
2.03 |
10.1M |
| 2024-04-23 |
2.05 |
2.05 |
2.03 |
2.04 |
9.3M |
| 2024-04-22 |
2.05 |
2.07 |
2.03 |
2.05 |
9.5M |
| 2024-04-19 |
2.04 |
2.07 |
2.02 |
2.04 |
13.1M |
| 2024-04-18 |
2.04 |
2.06 |
2.02 |
2.03 |
14.0M |
| 2024-04-17 |
1.97 |
2.05 |
1.97 |
2.05 |
18.9M |
| 2024-04-16 |
2.03 |
2.03 |
1.97 |
1.97 |
23.1M |
| 2024-04-15 |
2.09 |
2.10 |
1.98 |
2.04 |
26.1M |
| 2024-04-12 |
2.14 |
2.15 |
2.10 |
2.10 |
17.1M |
| 2024-04-11 |
2.12 |
2.17 |
2.10 |
2.15 |
14.9M |
| 2024-04-10 |
2.20 |
2.22 |
2.12 |
2.14 |
28.4M |
| 2024-04-09 |
2.17 |
2.22 |
2.17 |
2.21 |
20.8M |
| 2024-04-08 |
2.23 |
2.24 |
2.18 |
2.18 |
27.5M |
| 2024-04-03 |
2.26 |
2.27 |
2.23 |
2.24 |
26.5M |
| 2024-04-02 |
2.25 |
2.32 |
2.23 |
2.28 |
44.5M |
| 2024-04-01 |
2.24 |
2.27 |
2.23 |
2.26 |
30.9M |
| 2024-03-29 |
2.25 |
2.26 |
2.20 |
2.25 |
33.8M |
| 2024-03-28 |
2.25 |
2.29 |
2.22 |
2.27 |
41.0M |
| 2024-03-27 |
2.33 |
2.34 |
2.25 |
2.26 |
60.0M |
| 2024-03-26 |
2.21 |
2.35 |
2.20 |
2.35 |
93.8M |
| 2024-03-25 |
2.19 |
2.26 |
2.17 |
2.21 |
43.6M |
| 2024-03-22 |
2.21 |
2.21 |
2.15 |
2.18 |
26.2M |
| 2024-03-21 |
2.19 |
2.22 |
2.19 |
2.21 |
23.3M |
| 2024-03-20 |
2.18 |
2.20 |
2.17 |
2.19 |
17.5M |
| 2024-03-19 |
2.18 |
2.21 |
2.17 |
2.18 |
26.6M |
| 2024-03-18 |
2.18 |
2.19 |
2.16 |
2.18 |
21.2M |
| 2024-03-15 |
2.16 |
2.18 |
2.14 |
2.17 |
22.3M |
| 2024-03-14 |
2.15 |
2.19 |
2.14 |
2.16 |
30.4M |
| 2024-03-13 |
2.21 |
2.22 |
2.14 |
2.15 |
36.5M |
| 2024-03-12 |
2.14 |
2.25 |
2.13 |
2.21 |
56.6M |
| 2024-03-11 |
2.10 |
2.15 |
2.09 |
2.14 |
24.4M |
| 2024-03-08 |
2.11 |
2.12 |
2.08 |
2.10 |
16.0M |
| 2024-03-07 |
2.10 |
2.14 |
2.09 |
2.10 |
24.9M |
| 2024-03-06 |
2.09 |
2.12 |
2.07 |
2.11 |
20.0M |
| 2024-03-05 |
2.10 |
2.12 |
2.07 |
2.09 |
24.1M |
| 2024-03-04 |
2.15 |
2.15 |
2.09 |
2.11 |
30.6M |
| 2024-03-01 |
2.17 |
2.18 |
2.14 |
2.15 |
26.0M |
| 2024-02-29 |
2.12 |
2.17 |
2.11 |
2.17 |
34.2M |
| 2024-02-28 |
2.23 |
2.26 |
2.13 |
2.14 |
60.0M |
| 2024-02-27 |
2.18 |
2.26 |
2.16 |
2.23 |
41.9M |
| 2024-02-26 |
2.18 |
2.23 |
2.15 |
2.19 |
46.5M |
| 2024-02-23 |
2.17 |
2.19 |
2.15 |
2.18 |
33.1M |
| 2024-02-22 |
2.14 |
2.18 |
2.14 |
2.18 |
35.0M |
| 2024-02-21 |
2.12 |
2.21 |
2.11 |
2.17 |
49.3M |
| 2024-02-20 |
2.13 |
2.15 |
2.11 |
2.14 |
32.2M |
| 2024-02-19 |
2.12 |
2.18 |
2.05 |
2.17 |
49.2M |
| 2024-02-08 |
1.96 |
2.09 |
1.96 |
2.09 |
47.7M |
| 2024-02-07 |
2.01 |
2.02 |
1.90 |
1.94 |
45.4M |
| 2024-02-06 |
1.89 |
2.06 |
1.83 |
2.02 |
48.5M |
| 2024-02-05 |
2.14 |
2.15 |
1.93 |
1.95 |
62.8M |
| 2024-02-02 |
2.10 |
2.19 |
2.05 |
2.14 |
61.5M |
| 2024-02-01 |
2.17 |
2.17 |
2.09 |
2.10 |
57.5M |
| 2024-01-31 |
2.25 |
2.30 |
2.16 |
2.18 |
49.5M |
| 2024-01-30 |
2.35 |
2.36 |
2.26 |
2.27 |
52.7M |
| 2024-01-29 |
2.47 |
2.50 |
2.36 |
2.37 |
82.4M |
| 2024-01-26 |
2.32 |
2.45 |
2.31 |
2.43 |
101.8M |
| 2024-01-25 |
2.23 |
2.35 |
2.21 |
2.33 |
62.4M |
| 2024-01-24 |
2.12 |
2.24 |
2.11 |
2.24 |
44.8M |
| 2024-01-23 |
2.08 |
2.14 |
2.07 |
2.12 |
19.4M |
| 2024-01-22 |
2.20 |
2.20 |
2.08 |
2.10 |
28.3M |
| 2024-01-19 |
2.24 |
2.27 |
2.20 |
2.21 |
23.0M |
| 2024-01-18 |
2.24 |
2.27 |
2.17 |
2.25 |
37.0M |
| 2024-01-17 |
2.27 |
2.30 |
2.25 |
2.25 |
30.6M |
| 2024-01-16 |
2.36 |
2.39 |
2.25 |
2.29 |
58.7M |
| 2024-01-15 |
2.29 |
2.36 |
2.26 |
2.31 |
43.2M |
| 2024-01-12 |
2.27 |
2.34 |
2.27 |
2.29 |
40.1M |
| 2024-01-11 |
2.26 |
2.31 |
2.23 |
2.30 |
49.0M |
| 2024-01-10 |
2.28 |
2.33 |
2.27 |
2.27 |
44.6M |
| 2024-01-09 |
2.29 |
2.32 |
2.26 |
2.29 |
48.3M |
| 2024-01-08 |
2.35 |
2.40 |
2.29 |
2.29 |
72.8M |
| 2024-01-05 |
2.35 |
2.44 |
2.34 |
2.36 |
114.8M |
| 2024-01-04 |
2.41 |
2.49 |
2.30 |
2.32 |
127.7M |
| 2024-01-03 |
2.16 |
2.39 |
2.16 |
2.39 |
96.8M |
| 2024-01-02 |
2.16 |
2.19 |
2.15 |
2.17 |
14.3M |