| 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 |
| 2025-09-30 |
2.29 |
2.30 |
2.26 |
2.28 |
33.0M |
| 2025-09-29 |
2.29 |
2.29 |
2.22 |
2.28 |
41.1M |
| 2025-09-26 |
2.28 |
2.34 |
2.26 |
2.29 |
39.5M |
| 2025-09-25 |
2.32 |
2.34 |
2.28 |
2.29 |
51.2M |
| 2025-09-24 |
2.25 |
2.33 |
2.23 |
2.30 |
53.9M |
| 2025-09-23 |
2.37 |
2.37 |
2.20 |
2.25 |
84.1M |
| 2025-09-22 |
2.40 |
2.40 |
2.31 |
2.34 |
50.2M |
| 2025-09-19 |
2.45 |
2.48 |
2.35 |
2.41 |
78.6M |
| 2025-09-18 |
2.51 |
2.55 |
2.43 |
2.46 |
85.6M |
| 2025-09-17 |
2.50 |
2.53 |
2.43 |
2.50 |
80.4M |
| 2025-09-16 |
2.48 |
2.54 |
2.46 |
2.50 |
98.9M |
| 2025-09-15 |
2.43 |
2.45 |
2.36 |
2.45 |
79.4M |
| 2025-09-12 |
2.35 |
2.44 |
2.34 |
2.41 |
119.2M |
| 2025-09-11 |
2.35 |
2.35 |
2.30 |
2.35 |
40.5M |
| 2025-09-10 |
2.30 |
2.35 |
2.29 |
2.34 |
61.7M |
| 2025-09-09 |
2.27 |
2.32 |
2.26 |
2.31 |
62.3M |
| 2025-09-08 |
2.29 |
2.32 |
2.26 |
2.27 |
55.3M |
| 2025-09-05 |
2.27 |
2.28 |
2.24 |
2.28 |
34.1M |
| 2025-09-04 |
2.27 |
2.29 |
2.25 |
2.27 |
29.5M |
| 2025-09-03 |
2.31 |
2.33 |
2.25 |
2.26 |
35.2M |
| 2025-09-02 |
2.31 |
2.33 |
2.27 |
2.30 |
41.6M |
| 2025-09-01 |
2.32 |
2.35 |
2.28 |
2.31 |
41.2M |
| 2025-08-29 |
2.35 |
2.37 |
2.31 |
2.32 |
31.8M |
| 2025-08-28 |
2.36 |
2.38 |
2.28 |
2.34 |
40.3M |
| 2025-08-27 |
2.44 |
2.44 |
2.35 |
2.35 |
52.4M |
| 2025-08-26 |
2.45 |
2.46 |
2.42 |
2.44 |
27.0M |
| 2025-08-25 |
2.46 |
2.51 |
2.44 |
2.45 |
75.9M |
| 2025-08-22 |
2.46 |
2.46 |
2.41 |
2.45 |
39.0M |
| 2025-08-21 |
2.48 |
2.49 |
2.44 |
2.46 |
30.6M |
| 2025-08-20 |
2.43 |
2.54 |
2.41 |
2.48 |
63.4M |
| 2025-08-19 |
2.41 |
2.47 |
2.40 |
2.43 |
43.8M |
| 2025-08-18 |
2.41 |
2.42 |
2.38 |
2.40 |
29.8M |
| 2025-08-15 |
2.43 |
2.46 |
2.40 |
2.41 |
35.2M |
| 2025-08-14 |
2.47 |
2.50 |
2.42 |
2.44 |
36.4M |
| 2025-08-13 |
2.47 |
2.50 |
2.43 |
2.47 |
37.1M |
| 2025-08-12 |
2.48 |
2.48 |
2.44 |
2.46 |
30.2M |
| 2025-08-11 |
2.42 |
2.50 |
2.42 |
2.48 |
43.7M |
| 2025-08-08 |
2.45 |
2.46 |
2.39 |
2.41 |
37.3M |
| 2025-08-07 |
2.34 |
2.50 |
2.34 |
2.46 |
91.6M |
| 2025-08-06 |
2.32 |
2.35 |
2.29 |
2.34 |
31.8M |
| 2025-08-05 |
2.28 |
2.33 |
2.27 |
2.31 |
32.8M |
| 2025-08-04 |
2.26 |
2.28 |
2.24 |
2.27 |
18.2M |
| 2025-08-01 |
2.27 |
2.29 |
2.26 |
2.27 |
17.3M |
| 2025-07-31 |
2.35 |
2.36 |
2.26 |
2.27 |
45.3M |
| 2025-07-30 |
2.37 |
2.39 |
2.35 |
2.36 |
30.6M |
| 2025-07-29 |
2.36 |
2.39 |
2.34 |
2.37 |
32.0M |
| 2025-07-28 |
2.39 |
2.39 |
2.35 |
2.37 |
34.7M |
| 2025-07-25 |
2.48 |
2.48 |
2.44 |
2.44 |
32.5M |
| 2025-07-24 |
2.42 |
2.48 |
2.41 |
2.47 |
36.0M |
| 2025-07-23 |
2.44 |
2.48 |
2.42 |
2.43 |
36.3M |
| 2025-07-22 |
2.42 |
2.44 |
2.38 |
2.44 |
36.8M |
| 2025-07-21 |
2.40 |
2.44 |
2.38 |
2.41 |
48.9M |
| 2025-07-18 |
2.38 |
2.46 |
2.37 |
2.40 |
48.2M |
| 2025-07-17 |
2.37 |
2.39 |
2.34 |
2.35 |
24.6M |
| 2025-07-16 |
2.37 |
2.39 |
2.35 |
2.37 |
28.2M |
| 2025-07-15 |
2.40 |
2.40 |
2.31 |
2.37 |
46.0M |
| 2025-07-14 |
2.42 |
2.44 |
2.38 |
2.39 |
35.3M |
| 2025-07-11 |
2.45 |
2.52 |
2.41 |
2.43 |
64.2M |
| 2025-07-10 |
2.39 |
2.46 |
2.38 |
2.45 |
45.1M |
| 2025-07-09 |
2.39 |
2.40 |
2.37 |
2.39 |
27.3M |
| 2025-07-08 |
2.38 |
2.39 |
2.36 |
2.39 |
22.0M |
| 2025-07-07 |
2.34 |
2.39 |
2.33 |
2.37 |
33.0M |
| 2025-07-04 |
2.36 |
2.37 |
2.33 |
2.34 |
20.2M |
| 2025-07-03 |
2.35 |
2.38 |
2.35 |
2.36 |
24.8M |
| 2025-07-02 |
2.31 |
2.37 |
2.30 |
2.36 |
50.6M |
| 2025-07-01 |
2.30 |
2.31 |
2.28 |
2.31 |
16.5M |
| 2025-06-30 |
2.31 |
2.32 |
2.29 |
2.30 |
18.1M |
| 2025-06-27 |
2.32 |
2.34 |
2.30 |
2.31 |
24.8M |
| 2025-06-26 |
2.31 |
2.33 |
2.30 |
2.31 |
17.8M |
| 2025-06-25 |
2.30 |
2.33 |
2.27 |
2.32 |
26.1M |
| 2025-06-24 |
2.27 |
2.30 |
2.26 |
2.29 |
21.0M |
| 2025-06-23 |
2.25 |
2.27 |
2.22 |
2.27 |
15.2M |
| 2025-06-20 |
2.24 |
2.28 |
2.23 |
2.27 |
24.9M |
| 2025-06-19 |
2.28 |
2.29 |
2.23 |
2.24 |
24.0M |
| 2025-06-18 |
2.32 |
2.33 |
2.27 |
2.28 |
26.2M |
| 2025-06-17 |
2.33 |
2.34 |
2.30 |
2.33 |
22.8M |
| 2025-06-16 |
2.29 |
2.34 |
2.28 |
2.33 |
31.8M |
| 2025-06-13 |
2.33 |
2.33 |
2.28 |
2.29 |
24.7M |
| 2025-06-12 |
2.33 |
2.34 |
2.31 |
2.32 |
16.8M |
| 2025-06-11 |
2.32 |
2.35 |
2.30 |
2.33 |
22.7M |
| 2025-06-10 |
2.34 |
2.35 |
2.28 |
2.32 |
23.9M |
| 2025-06-09 |
2.34 |
2.34 |
2.31 |
2.34 |
18.4M |
| 2025-06-06 |
2.31 |
2.35 |
2.31 |
2.34 |
26.5M |
| 2025-06-05 |
2.33 |
2.34 |
2.29 |
2.31 |
22.0M |
| 2025-06-04 |
2.29 |
2.33 |
2.28 |
2.33 |
25.5M |
| 2025-06-03 |
2.27 |
2.30 |
2.27 |
2.29 |
13.2M |
| 2025-05-30 |
2.28 |
2.31 |
2.27 |
2.28 |
21.0M |
| 2025-05-29 |
2.25 |
2.29 |
2.24 |
2.28 |
21.2M |
| 2025-05-28 |
2.27 |
2.28 |
2.24 |
2.25 |
15.0M |
| 2025-05-27 |
2.26 |
2.28 |
2.24 |
2.27 |
16.3M |
| 2025-05-26 |
2.25 |
2.27 |
2.24 |
2.26 |
17.7M |
| 2025-05-23 |
2.29 |
2.31 |
2.25 |
2.26 |
32.0M |
| 2025-05-22 |
2.34 |
2.34 |
2.28 |
2.28 |
22.4M |
| 2025-05-21 |
2.31 |
2.36 |
2.31 |
2.35 |
36.0M |
| 2025-05-20 |
2.32 |
2.33 |
2.30 |
2.32 |
17.8M |
| 2025-05-19 |
2.25 |
2.33 |
2.25 |
2.32 |
42.0M |
| 2025-05-16 |
2.27 |
2.28 |
2.25 |
2.26 |
15.7M |
| 2025-05-15 |
2.29 |
2.30 |
2.26 |
2.27 |
17.1M |
| 2025-05-14 |
2.27 |
2.30 |
2.25 |
2.29 |
23.7M |
| 2025-05-13 |
2.30 |
2.31 |
2.27 |
2.27 |
20.2M |
| 2025-05-12 |
2.29 |
2.30 |
2.26 |
2.29 |
17.3M |
| 2025-05-09 |
2.31 |
2.32 |
2.27 |
2.28 |
20.9M |
| 2025-05-08 |
2.29 |
2.32 |
2.27 |
2.31 |
26.3M |
| 2025-05-07 |
2.27 |
2.38 |
2.27 |
2.30 |
44.1M |
| 2025-05-06 |
2.23 |
2.25 |
2.23 |
2.25 |
26.8M |
| 2025-04-30 |
2.25 |
2.28 |
2.22 |
2.22 |
29.8M |
| 2025-04-29 |
2.26 |
2.27 |
2.21 |
2.22 |
34.7M |
| 2025-04-28 |
2.36 |
2.37 |
2.24 |
2.25 |
64.6M |
| 2025-04-25 |
2.35 |
2.49 |
2.34 |
2.39 |
78.4M |
| 2025-04-24 |
2.34 |
2.38 |
2.31 |
2.35 |
33.3M |
| 2025-04-23 |
2.36 |
2.39 |
2.32 |
2.33 |
35.7M |
| 2025-04-22 |
2.31 |
2.38 |
2.30 |
2.37 |
50.0M |
| 2025-04-21 |
2.30 |
2.33 |
2.25 |
2.31 |
33.2M |
| 2025-04-18 |
2.21 |
2.30 |
2.21 |
2.29 |
52.2M |
| 2025-04-17 |
2.16 |
2.26 |
2.15 |
2.21 |
36.6M |
| 2025-04-16 |
2.17 |
2.20 |
2.14 |
2.18 |
24.8M |
| 2025-04-15 |
2.19 |
2.19 |
2.15 |
2.18 |
16.8M |
| 2025-04-14 |
2.18 |
2.21 |
2.17 |
2.18 |
23.1M |
| 2025-04-11 |
2.18 |
2.20 |
2.15 |
2.17 |
30.4M |
| 2025-04-10 |
2.16 |
2.22 |
2.14 |
2.20 |
43.2M |
| 2025-04-09 |
2.09 |
2.16 |
1.98 |
2.14 |
48.8M |
| 2025-04-08 |
2.10 |
2.15 |
2.05 |
2.11 |
45.5M |
| 2025-04-07 |
2.26 |
2.26 |
2.10 |
2.10 |
53.9M |
| 2025-04-03 |
2.28 |
2.35 |
2.27 |
2.33 |
32.7M |
| 2025-04-02 |
2.32 |
2.32 |
2.29 |
2.30 |
17.4M |
| 2025-04-01 |
2.30 |
2.34 |
2.30 |
2.32 |
19.6M |
| 2025-03-31 |
2.33 |
2.34 |
2.28 |
2.31 |
25.1M |
| 2025-03-28 |
2.37 |
2.38 |
2.32 |
2.34 |
26.4M |
| 2025-03-27 |
2.41 |
2.41 |
2.35 |
2.38 |
28.5M |
| 2025-03-26 |
2.37 |
2.42 |
2.36 |
2.40 |
29.1M |
| 2025-03-25 |
2.35 |
2.39 |
2.34 |
2.37 |
28.5M |
| 2025-03-24 |
2.42 |
2.44 |
2.32 |
2.36 |
42.0M |
| 2025-03-21 |
2.39 |
2.42 |
2.37 |
2.40 |
34.3M |
| 2025-03-20 |
2.38 |
2.42 |
2.37 |
2.39 |
28.2M |
| 2025-03-19 |
2.38 |
2.41 |
2.37 |
2.38 |
19.1M |
| 2025-03-18 |
2.40 |
2.41 |
2.36 |
2.39 |
27.4M |
| 2025-03-17 |
2.39 |
2.41 |
2.37 |
2.40 |
39.2M |
| 2025-03-14 |
2.32 |
2.37 |
2.31 |
2.37 |
41.6M |
| 2025-03-13 |
2.32 |
2.34 |
2.29 |
2.31 |
26.9M |
| 2025-03-12 |
2.35 |
2.35 |
2.32 |
2.33 |
23.0M |
| 2025-03-11 |
2.30 |
2.34 |
2.29 |
2.33 |
28.5M |
| 2025-03-10 |
2.31 |
2.34 |
2.30 |
2.31 |
26.5M |
| 2025-03-07 |
2.33 |
2.33 |
2.29 |
2.30 |
24.7M |
| 2025-03-06 |
2.29 |
2.34 |
2.29 |
2.34 |
33.6M |
| 2025-03-05 |
2.31 |
2.31 |
2.25 |
2.29 |
28.3M |
| 2025-03-04 |
2.31 |
2.32 |
2.29 |
2.31 |
22.2M |
| 2025-03-03 |
2.31 |
2.36 |
2.30 |
2.32 |
34.6M |
| 2025-02-28 |
2.35 |
2.36 |
2.29 |
2.31 |
32.1M |
| 2025-02-27 |
2.36 |
2.40 |
2.32 |
2.35 |
31.4M |
| 2025-02-26 |
2.31 |
2.36 |
2.30 |
2.35 |
34.8M |
| 2025-02-25 |
2.30 |
2.34 |
2.28 |
2.30 |
30.3M |
| 2025-02-24 |
2.28 |
2.34 |
2.27 |
2.32 |
36.5M |
| 2025-02-21 |
2.32 |
2.33 |
2.27 |
2.29 |
28.9M |
| 2025-02-20 |
2.31 |
2.32 |
2.28 |
2.31 |
26.5M |
| 2025-02-19 |
2.29 |
2.31 |
2.28 |
2.31 |
21.0M |
| 2025-02-18 |
2.37 |
2.37 |
2.28 |
2.29 |
29.5M |
| 2025-02-17 |
2.34 |
2.38 |
2.32 |
2.37 |
31.5M |
| 2025-02-14 |
2.39 |
2.40 |
2.32 |
2.32 |
35.5M |
| 2025-02-13 |
2.34 |
2.42 |
2.34 |
2.39 |
57.4M |
| 2025-02-12 |
2.33 |
2.35 |
2.30 |
2.35 |
26.8M |
| 2025-02-11 |
2.37 |
2.38 |
2.30 |
2.32 |
28.8M |
| 2025-02-10 |
2.31 |
2.36 |
2.30 |
2.35 |
33.7M |
| 2025-02-07 |
2.26 |
2.32 |
2.26 |
2.30 |
46.5M |
| 2025-02-06 |
2.25 |
2.28 |
2.22 |
2.27 |
36.5M |
| 2025-02-05 |
2.27 |
2.28 |
2.23 |
2.25 |
20.3M |
| 2025-01-27 |
2.25 |
2.31 |
2.24 |
2.25 |
26.0M |
| 2025-01-24 |
2.26 |
2.26 |
2.22 |
2.24 |
25.1M |
| 2025-01-23 |
2.27 |
2.30 |
2.25 |
2.25 |
33.0M |
| 2025-01-22 |
2.28 |
2.28 |
2.22 |
2.23 |
27.9M |
| 2025-01-21 |
2.29 |
2.34 |
2.27 |
2.30 |
45.4M |
| 2025-01-20 |
2.28 |
2.32 |
2.24 |
2.28 |
29.8M |
| 2025-01-17 |
2.26 |
2.29 |
2.23 |
2.27 |
25.5M |
| 2025-01-16 |
2.26 |
2.30 |
2.24 |
2.27 |
33.7M |
| 2025-01-15 |
2.26 |
2.28 |
2.23 |
2.25 |
23.6M |
| 2025-01-14 |
2.21 |
2.27 |
2.21 |
2.27 |
29.3M |
| 2025-01-13 |
2.18 |
2.22 |
2.14 |
2.20 |
25.8M |
| 2025-01-10 |
2.29 |
2.29 |
2.20 |
2.20 |
23.0M |
| 2025-01-09 |
2.27 |
2.30 |
2.26 |
2.28 |
18.3M |
| 2025-01-08 |
2.28 |
2.29 |
2.22 |
2.29 |
25.4M |
| 2025-01-07 |
2.25 |
2.29 |
2.22 |
2.28 |
26.1M |
| 2025-01-06 |
2.25 |
2.27 |
2.19 |
2.24 |
26.4M |
| 2025-01-03 |
2.35 |
2.38 |
2.25 |
2.25 |
41.2M |
| 2025-01-02 |
2.37 |
2.43 |
2.33 |
2.35 |
41.0M |