| 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 |
| 2025-10-03 |
3.34 |
3.54 |
3.34 |
3.49 |
2.0M |
| 2025-10-02 |
3.36 |
3.70 |
3.31 |
3.32 |
3.5M |
| 2025-10-01 |
3.40 |
3.54 |
3.32 |
3.38 |
1.2M |
| 2025-09-30 |
3.36 |
3.49 |
3.34 |
3.40 |
1.1M |
| 2025-09-29 |
3.53 |
3.59 |
3.34 |
3.37 |
1.4M |
| 2025-09-26 |
3.50 |
3.62 |
3.48 |
3.53 |
1.4M |
| 2025-09-25 |
3.57 |
3.74 |
3.53 |
3.59 |
1.5M |
| 2025-09-24 |
3.63 |
3.72 |
3.55 |
3.61 |
1.1M |
| 2025-09-23 |
3.60 |
3.75 |
3.56 |
3.65 |
1.1M |
| 2025-09-22 |
3.76 |
3.76 |
3.58 |
3.62 |
1.5M |
| 2025-09-19 |
3.57 |
3.83 |
3.56 |
3.76 |
2.4M |
| 2025-09-18 |
3.59 |
3.61 |
3.32 |
3.57 |
5.2M |
| 2025-09-17 |
2.97 |
3.88 |
2.95 |
3.57 |
17.9M |
| 2025-09-16 |
3.00 |
3.05 |
2.98 |
2.98 |
0.8M |
| 2025-09-15 |
3.06 |
3.06 |
2.98 |
3.00 |
1.3M |
| 2025-09-12 |
3.07 |
3.13 |
3.03 |
3.05 |
1.3M |
| 2025-09-11 |
3.11 |
3.20 |
3.05 |
3.07 |
1.8M |
| 2025-09-10 |
3.13 |
3.18 |
3.07 |
3.10 |
1.9M |
| 2025-09-09 |
3.09 |
3.20 |
3.08 |
3.12 |
1.7M |
| 2025-09-08 |
3.06 |
3.17 |
3.01 |
3.09 |
1.6M |
| 2025-09-05 |
2.97 |
3.12 |
2.97 |
3.06 |
1.2M |
| 2025-09-04 |
2.97 |
3.00 |
2.92 |
2.95 |
0.9M |
| 2025-09-03 |
2.94 |
3.02 |
2.94 |
2.94 |
0.8M |
| 2025-09-02 |
2.94 |
3.00 |
2.87 |
2.92 |
1.7M |
| 2025-09-01 |
3.04 |
3.05 |
2.81 |
2.94 |
4.6M |
| 2025-08-29 |
3.07 |
3.14 |
3.02 |
3.02 |
2.3M |
| 2025-08-28 |
3.04 |
3.14 |
3.04 |
3.09 |
1.4M |
| 2025-08-27 |
3.05 |
3.17 |
2.94 |
3.04 |
5.6M |
| 2025-08-26 |
3.30 |
3.37 |
3.23 |
3.24 |
1.5M |
| 2025-08-25 |
3.53 |
3.54 |
3.22 |
3.26 |
2.9M |
| 2025-08-22 |
3.43 |
3.54 |
3.35 |
3.48 |
2.7M |
| 2025-08-21 |
3.29 |
3.57 |
3.18 |
3.41 |
2.7M |
| 2025-08-20 |
3.34 |
3.38 |
3.23 |
3.29 |
2.4M |
| 2025-08-19 |
3.17 |
3.44 |
3.14 |
3.32 |
3.5M |
| 2025-08-18 |
3.03 |
3.15 |
3.03 |
3.15 |
1.6M |
| 2025-08-15 |
3.14 |
3.15 |
3.00 |
3.02 |
2.2M |
| 2025-08-14 |
3.07 |
3.23 |
3.03 |
3.12 |
2.1M |
| 2025-08-13 |
3.01 |
3.16 |
3.00 |
3.06 |
1.9M |
| 2025-08-12 |
3.04 |
3.09 |
2.99 |
3.01 |
1.4M |
| 2025-08-11 |
3.03 |
3.11 |
3.01 |
3.05 |
2.5M |
| 2025-08-08 |
3.20 |
3.25 |
3.00 |
3.01 |
6.0M |
| 2025-08-07 |
3.16 |
3.25 |
3.15 |
3.20 |
2.8M |
| 2025-08-06 |
3.20 |
3.35 |
3.11 |
3.15 |
6.8M |
| 2025-08-05 |
3.08 |
3.28 |
3.08 |
3.19 |
10.5M |
| 2025-08-04 |
3.02 |
3.20 |
2.90 |
3.09 |
19.8M |
| 2025-08-01 |
3.66 |
3.74 |
3.44 |
3.47 |
8.1M |
| 2025-07-31 |
3.50 |
3.82 |
3.47 |
3.62 |
20.6M |
| 2025-07-30 |
4.26 |
4.26 |
3.36 |
3.41 |
47.4M |
| 2025-07-29 |
4.73 |
4.73 |
4.73 |
4.73 |
27.3M |
| 2025-07-28 |
7.18 |
7.18 |
5.95 |
5.99 |
9.1M |
| 2025-07-25 |
7.04 |
7.23 |
6.84 |
7.13 |
3.5M |
| 2025-07-24 |
6.76 |
7.42 |
6.76 |
7.03 |
6.8M |
| 2025-07-23 |
6.82 |
6.98 |
6.52 |
6.75 |
2.3M |
| 2025-07-22 |
6.95 |
7.10 |
6.38 |
6.79 |
4.6M |
| 2025-07-21 |
6.31 |
7.06 |
6.15 |
6.86 |
4.3M |
| 2025-07-18 |
5.91 |
6.32 |
5.80 |
6.31 |
3.6M |
| 2025-07-17 |
5.82 |
5.92 |
5.63 |
5.86 |
1.8M |
| 2025-07-16 |
5.78 |
5.90 |
5.54 |
5.82 |
2.0M |
| 2025-07-15 |
5.90 |
5.92 |
5.68 |
5.77 |
1.3M |
| 2025-07-14 |
6.05 |
6.09 |
5.64 |
5.87 |
2.1M |
| 2025-07-11 |
5.75 |
6.14 |
5.61 |
5.95 |
3.4M |
| 2025-07-10 |
5.83 |
5.83 |
5.50 |
5.75 |
2.2M |
| 2025-07-09 |
5.83 |
6.00 |
5.67 |
5.80 |
3.0M |
| 2025-07-08 |
5.42 |
5.93 |
5.42 |
5.80 |
3.1M |
| 2025-07-07 |
5.35 |
5.50 |
4.94 |
5.42 |
3.0M |
| 2025-07-04 |
5.35 |
5.40 |
5.16 |
5.35 |
2.0M |
| 2025-07-03 |
4.88 |
5.39 |
4.87 |
5.35 |
3.7M |
| 2025-07-02 |
4.99 |
5.00 |
4.71 |
4.88 |
1.5M |
| 2025-07-01 |
4.90 |
5.00 |
4.69 |
4.99 |
1.8M |
| 2025-06-30 |
4.67 |
4.85 |
4.60 |
4.81 |
2.7M |
| 2025-06-27 |
4.30 |
4.67 |
4.25 |
4.61 |
2.9M |
| 2025-06-26 |
4.36 |
4.39 |
4.23 |
4.30 |
1.2M |
| 2025-06-25 |
4.08 |
4.37 |
4.08 |
4.36 |
1.8M |
| 2025-06-24 |
3.92 |
4.26 |
3.92 |
4.07 |
2.2M |
| 2025-06-23 |
3.93 |
3.93 |
3.73 |
3.84 |
1.7M |
| 2025-06-19 |
3.93 |
4.00 |
3.85 |
3.93 |
1.3M |
| 2025-06-18 |
4.03 |
4.08 |
3.87 |
3.96 |
2.1M |
| 2025-06-17 |
4.11 |
4.17 |
3.96 |
4.03 |
1.3M |
| 2025-06-16 |
4.09 |
4.27 |
4.00 |
4.12 |
1.2M |
| 2025-06-13 |
4.00 |
4.13 |
3.95 |
4.12 |
2.3M |
| 2025-06-12 |
4.18 |
4.23 |
4.06 |
4.15 |
1.1M |
| 2025-06-11 |
4.44 |
4.47 |
4.17 |
4.19 |
2.7M |
| 2025-06-10 |
3.96 |
4.68 |
3.92 |
4.42 |
7.5M |
| 2025-06-09 |
4.11 |
4.23 |
3.87 |
3.95 |
2.4M |
| 2025-06-05 |
3.85 |
4.15 |
3.85 |
4.08 |
3.1M |
| 2025-06-04 |
3.92 |
3.95 |
3.78 |
3.83 |
3.1M |
| 2025-06-03 |
3.35 |
4.00 |
3.32 |
3.93 |
6.5M |
| 2025-06-02 |
3.41 |
3.52 |
3.25 |
3.30 |
1.5M |
| 2025-05-30 |
3.32 |
3.44 |
3.17 |
3.42 |
1.6M |
| 2025-05-28 |
3.34 |
3.53 |
3.30 |
3.33 |
1.4M |
| 2025-05-27 |
3.10 |
3.34 |
3.05 |
3.32 |
1.4M |
| 2025-05-26 |
3.11 |
3.25 |
3.00 |
3.10 |
1.1M |
| 2025-05-23 |
3.17 |
3.32 |
3.04 |
3.11 |
1.4M |
| 2025-05-22 |
3.32 |
3.36 |
3.12 |
3.17 |
1.5M |
| 2025-05-21 |
3.36 |
3.40 |
3.20 |
3.34 |
1.8M |
| 2025-05-20 |
3.40 |
3.47 |
3.30 |
3.33 |
1.0M |
| 2025-05-19 |
3.47 |
3.59 |
3.27 |
3.38 |
3.2M |
| 2025-05-16 |
3.14 |
3.49 |
3.12 |
3.45 |
5.0M |
| 2025-05-15 |
3.25 |
3.40 |
2.97 |
3.12 |
3.8M |
| 2025-05-14 |
3.17 |
3.33 |
3.10 |
3.25 |
1.4M |
| 2025-05-13 |
3.14 |
3.25 |
3.02 |
3.17 |
2.5M |
| 2025-05-12 |
2.82 |
3.18 |
2.82 |
3.11 |
4.1M |
| 2025-05-09 |
2.66 |
2.88 |
2.56 |
2.81 |
2.8M |
| 2025-05-08 |
2.70 |
2.79 |
2.48 |
2.65 |
5.0M |
| 2025-05-07 |
2.80 |
3.01 |
2.55 |
2.70 |
12.1M |
| 2025-05-06 |
2.05 |
2.27 |
2.03 |
2.20 |
1.8M |
| 2025-05-05 |
2.19 |
2.19 |
2.03 |
2.04 |
1.0M |
| 2025-05-02 |
2.22 |
2.23 |
2.11 |
2.19 |
0.7M |
| 2025-04-30 |
2.12 |
2.24 |
2.12 |
2.21 |
0.6M |
| 2025-04-29 |
2.17 |
2.20 |
2.11 |
2.15 |
0.7M |
| 2025-04-28 |
2.21 |
2.25 |
2.15 |
2.17 |
0.9M |
| 2025-04-25 |
2.14 |
2.22 |
2.14 |
2.21 |
0.6M |
| 2025-04-24 |
2.10 |
2.15 |
2.07 |
2.14 |
0.5M |
| 2025-04-23 |
2.05 |
2.11 |
2.02 |
2.10 |
0.7M |
| 2025-04-22 |
2.02 |
2.04 |
1.98 |
2.03 |
0.3M |
| 2025-04-17 |
1.97 |
2.01 |
1.95 |
2.00 |
0.2M |
| 2025-04-16 |
2.01 |
2.01 |
1.94 |
1.96 |
0.3M |
| 2025-04-15 |
1.99 |
2.02 |
1.97 |
2.01 |
0.4M |
| 2025-04-14 |
1.84 |
2.00 |
1.84 |
1.98 |
0.8M |
| 2025-04-11 |
1.81 |
1.83 |
1.74 |
1.83 |
0.5M |
| 2025-04-10 |
1.88 |
1.89 |
1.76 |
1.80 |
1.0M |
| 2025-04-09 |
1.68 |
1.73 |
1.64 |
1.69 |
0.8M |
| 2025-04-08 |
1.71 |
1.80 |
1.69 |
1.74 |
0.6M |
| 2025-04-07 |
1.64 |
1.78 |
1.64 |
1.69 |
1.9M |
| 2025-04-04 |
1.88 |
1.94 |
1.77 |
1.80 |
1.4M |
| 2025-04-03 |
1.97 |
1.97 |
1.88 |
1.88 |
0.8M |
| 2025-04-02 |
2.07 |
2.13 |
1.95 |
1.99 |
1.1M |
| 2025-04-01 |
2.10 |
2.16 |
2.06 |
2.09 |
0.6M |
| 2025-03-31 |
2.16 |
2.16 |
2.08 |
2.10 |
0.3M |
| 2025-03-28 |
2.20 |
2.21 |
2.13 |
2.18 |
0.4M |
| 2025-03-27 |
2.12 |
2.25 |
2.06 |
2.20 |
0.7M |
| 2025-03-26 |
2.21 |
2.35 |
2.08 |
2.15 |
2.8M |
| 2025-03-25 |
2.09 |
2.13 |
2.03 |
2.12 |
1.0M |
| 2025-03-24 |
2.16 |
2.17 |
2.09 |
2.10 |
0.7M |
| 2025-03-21 |
2.14 |
2.16 |
2.07 |
2.16 |
1.1M |
| 2025-03-20 |
1.96 |
2.13 |
1.94 |
2.12 |
2.8M |
| 2025-03-19 |
1.95 |
1.96 |
1.91 |
1.96 |
0.3M |
| 2025-03-18 |
1.90 |
1.96 |
1.88 |
1.95 |
0.6M |
| 2025-03-17 |
1.95 |
1.95 |
1.88 |
1.92 |
0.5M |
| 2025-03-14 |
1.82 |
1.91 |
1.82 |
1.91 |
0.5M |
| 2025-03-13 |
1.82 |
1.87 |
1.80 |
1.82 |
0.3M |
| 2025-03-12 |
1.84 |
1.86 |
1.80 |
1.82 |
0.5M |
| 2025-03-11 |
1.83 |
1.87 |
1.80 |
1.81 |
0.4M |
| 2025-03-10 |
1.81 |
1.87 |
1.79 |
1.83 |
0.7M |
| 2025-03-07 |
1.84 |
1.84 |
1.78 |
1.82 |
0.7M |
| 2025-03-06 |
1.94 |
1.97 |
1.83 |
1.85 |
0.9M |
| 2025-03-05 |
1.77 |
1.87 |
1.77 |
1.83 |
1.3M |
| 2025-03-04 |
1.91 |
1.91 |
1.78 |
1.78 |
1.5M |
| 2025-03-03 |
1.93 |
1.95 |
1.89 |
1.92 |
0.8M |
| 2025-02-28 |
1.93 |
1.94 |
1.90 |
1.92 |
0.8M |
| 2025-02-27 |
1.92 |
1.96 |
1.89 |
1.92 |
0.6M |
| 2025-02-26 |
1.87 |
1.93 |
1.87 |
1.91 |
0.4M |
| 2025-02-25 |
1.88 |
1.93 |
1.87 |
1.88 |
1.1M |
| 2025-02-24 |
1.90 |
1.94 |
1.88 |
1.90 |
1.0M |
| 2025-02-21 |
1.96 |
2.00 |
1.89 |
1.93 |
2.0M |
| 2025-02-20 |
1.97 |
2.02 |
1.95 |
1.96 |
0.8M |
| 2025-02-19 |
2.00 |
2.05 |
1.93 |
1.98 |
2.3M |
| 2025-02-18 |
2.02 |
2.07 |
1.93 |
2.01 |
2.3M |
| 2025-02-17 |
2.08 |
2.14 |
1.99 |
2.02 |
1.8M |
| 2025-02-14 |
2.07 |
2.14 |
2.06 |
2.09 |
1.1M |
| 2025-02-13 |
2.09 |
2.14 |
2.05 |
2.09 |
1.3M |
| 2025-02-12 |
2.06 |
2.14 |
2.06 |
2.09 |
0.7M |
| 2025-02-11 |
2.07 |
2.12 |
2.04 |
2.07 |
1.0M |
| 2025-02-10 |
2.11 |
2.16 |
2.05 |
2.08 |
1.3M |
| 2025-02-07 |
2.04 |
2.16 |
2.04 |
2.10 |
1.2M |
| 2025-02-06 |
2.03 |
2.07 |
2.00 |
2.05 |
1.3M |
| 2025-02-05 |
2.20 |
2.21 |
1.98 |
2.02 |
5.3M |
| 2025-02-04 |
2.75 |
2.82 |
2.23 |
2.29 |
7.0M |
| 2025-02-03 |
2.60 |
2.64 |
2.37 |
2.58 |
2.4M |
| 2025-01-31 |
2.40 |
2.64 |
2.40 |
2.63 |
2.1M |
| 2025-01-30 |
2.42 |
2.42 |
2.34 |
2.38 |
1.1M |
| 2025-01-29 |
2.55 |
2.58 |
2.40 |
2.41 |
0.9M |
| 2025-01-28 |
2.41 |
2.50 |
2.41 |
2.49 |
1.0M |
| 2025-01-27 |
2.56 |
2.56 |
2.39 |
2.40 |
1.9M |
| 2025-01-24 |
2.61 |
2.67 |
2.52 |
2.56 |
1.2M |
| 2025-01-23 |
2.50 |
2.57 |
2.40 |
2.57 |
1.8M |
| 2025-01-22 |
2.55 |
2.66 |
2.49 |
2.52 |
3.0M |
| 2025-01-21 |
2.38 |
2.54 |
2.36 |
2.52 |
2.2M |
| 2025-01-20 |
2.38 |
2.41 |
2.33 |
2.38 |
0.5M |
| 2025-01-17 |
2.43 |
2.43 |
2.33 |
2.37 |
1.0M |
| 2025-01-16 |
2.37 |
2.41 |
2.29 |
2.38 |
1.3M |
| 2025-01-15 |
2.12 |
2.39 |
2.10 |
2.36 |
3.7M |
| 2025-01-14 |
2.09 |
2.18 |
2.06 |
2.10 |
1.1M |
| 2025-01-13 |
2.17 |
2.17 |
2.06 |
2.06 |
1.3M |
| 2025-01-10 |
2.11 |
2.22 |
2.07 |
2.15 |
1.7M |
| 2025-01-09 |
2.20 |
2.20 |
2.08 |
2.09 |
2.0M |
| 2025-01-08 |
2.25 |
2.33 |
2.06 |
2.23 |
4.9M |
| 2025-01-07 |
2.36 |
2.38 |
2.13 |
2.14 |
2.4M |
| 2025-01-03 |
2.20 |
2.39 |
2.20 |
2.34 |
3.0M |
| 2025-01-02 |
2.12 |
2.18 |
2.05 |
2.14 |
1.2M |