| 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 |
3.06 |
3.26 |
3.06 |
3.14 |
383.8M |
| 2025-09-25 |
3.07 |
3.12 |
3.03 |
3.03 |
179.6M |
| 2025-09-24 |
3.05 |
3.09 |
3.01 |
3.09 |
174.5M |
| 2025-09-23 |
3.11 |
3.12 |
3.00 |
3.07 |
225.0M |
| 2025-09-22 |
3.16 |
3.20 |
3.07 |
3.11 |
286.0M |
| 2025-09-19 |
3.28 |
3.32 |
3.10 |
3.14 |
536.8M |
| 2025-09-18 |
2.98 |
3.58 |
2.98 |
3.36 |
838.0M |
| 2025-09-17 |
2.96 |
2.98 |
2.93 |
2.98 |
96.6M |
| 2025-09-16 |
2.90 |
2.97 |
2.88 |
2.97 |
136.5M |
| 2025-09-15 |
2.88 |
2.95 |
2.87 |
2.91 |
115.0M |
| 2025-09-12 |
2.83 |
2.90 |
2.82 |
2.87 |
100.0M |
| 2025-09-11 |
2.80 |
2.84 |
2.77 |
2.83 |
70.0M |
| 2025-09-10 |
2.82 |
2.84 |
2.80 |
2.80 |
66.5M |
| 2025-09-09 |
2.86 |
2.87 |
2.80 |
2.82 |
75.8M |
| 2025-09-08 |
2.90 |
2.90 |
2.83 |
2.86 |
100.8M |
| 2025-09-05 |
2.78 |
2.90 |
2.77 |
2.90 |
127.2M |
| 2025-09-04 |
2.81 |
2.85 |
2.74 |
2.77 |
102.5M |
| 2025-09-03 |
2.88 |
2.90 |
2.79 |
2.80 |
88.2M |
| 2025-09-02 |
2.90 |
2.93 |
2.83 |
2.87 |
120.3M |
| 2025-09-01 |
2.90 |
2.96 |
2.86 |
2.90 |
142.8M |
| 2025-08-29 |
2.95 |
2.95 |
2.86 |
2.87 |
116.9M |
| 2025-08-28 |
3.00 |
3.03 |
2.83 |
2.96 |
237.9M |
| 2025-08-27 |
3.14 |
3.15 |
3.01 |
3.02 |
167.8M |
| 2025-08-26 |
3.09 |
3.15 |
3.05 |
3.14 |
139.2M |
| 2025-08-25 |
3.05 |
3.11 |
3.05 |
3.10 |
139.6M |
| 2025-08-22 |
3.04 |
3.06 |
3.01 |
3.05 |
85.1M |
| 2025-08-21 |
3.06 |
3.10 |
3.03 |
3.04 |
93.8M |
| 2025-08-20 |
3.05 |
3.08 |
3.01 |
3.07 |
88.7M |
| 2025-08-19 |
3.07 |
3.12 |
3.04 |
3.05 |
109.6M |
| 2025-08-18 |
3.04 |
3.10 |
3.02 |
3.07 |
140.7M |
| 2025-08-15 |
2.99 |
3.04 |
2.98 |
3.03 |
88.7M |
| 2025-08-14 |
3.07 |
3.08 |
2.98 |
2.99 |
101.0M |
| 2025-08-13 |
3.06 |
3.08 |
3.04 |
3.06 |
87.4M |
| 2025-08-12 |
3.07 |
3.09 |
3.04 |
3.06 |
102.2M |
| 2025-08-11 |
3.03 |
3.11 |
3.01 |
3.07 |
148.9M |
| 2025-08-08 |
2.94 |
3.05 |
2.94 |
3.03 |
157.4M |
| 2025-08-07 |
3.00 |
3.01 |
2.94 |
2.95 |
100.4M |
| 2025-08-06 |
2.98 |
3.00 |
2.96 |
3.00 |
99.8M |
| 2025-08-05 |
2.98 |
3.00 |
2.96 |
2.98 |
95.1M |
| 2025-08-04 |
2.93 |
2.99 |
2.90 |
2.98 |
131.0M |
| 2025-08-01 |
2.84 |
2.98 |
2.83 |
2.96 |
267.7M |
| 2025-07-31 |
2.84 |
2.85 |
2.77 |
2.78 |
85.1M |
| 2025-07-30 |
2.87 |
2.90 |
2.83 |
2.85 |
79.1M |
| 2025-07-29 |
2.91 |
2.92 |
2.85 |
2.88 |
85.9M |
| 2025-07-28 |
2.92 |
2.93 |
2.87 |
2.92 |
97.3M |
| 2025-07-25 |
3.00 |
3.01 |
2.90 |
2.91 |
130.3M |
| 2025-07-24 |
2.98 |
3.07 |
2.95 |
3.00 |
158.3M |
| 2025-07-23 |
3.13 |
3.15 |
2.97 |
2.98 |
228.8M |
| 2025-07-22 |
3.13 |
3.25 |
3.03 |
3.10 |
325.8M |
| 2025-07-21 |
2.80 |
3.03 |
2.79 |
2.98 |
233.2M |
| 2025-07-18 |
2.77 |
2.81 |
2.77 |
2.79 |
58.3M |
| 2025-07-17 |
2.76 |
2.78 |
2.75 |
2.77 |
45.5M |
| 2025-07-16 |
2.77 |
2.78 |
2.75 |
2.77 |
55.7M |
| 2025-07-15 |
2.86 |
2.87 |
2.75 |
2.77 |
95.4M |
| 2025-07-14 |
2.86 |
2.90 |
2.85 |
2.86 |
69.9M |
| 2025-07-11 |
2.85 |
2.88 |
2.83 |
2.87 |
84.1M |
| 2025-07-10 |
2.85 |
2.88 |
2.83 |
2.85 |
64.8M |
| 2025-07-09 |
2.85 |
2.88 |
2.84 |
2.85 |
70.6M |
| 2025-07-08 |
2.81 |
2.87 |
2.80 |
2.87 |
81.8M |
| 2025-07-07 |
2.80 |
2.82 |
2.80 |
2.81 |
47.1M |
| 2025-07-04 |
2.84 |
2.85 |
2.80 |
2.80 |
76.4M |
| 2025-07-03 |
2.85 |
2.91 |
2.82 |
2.83 |
109.3M |
| 2025-07-02 |
2.94 |
2.95 |
2.84 |
2.86 |
157.5M |
| 2025-07-01 |
2.85 |
2.90 |
2.85 |
2.88 |
117.0M |
| 2025-06-30 |
2.82 |
2.88 |
2.82 |
2.86 |
101.8M |
| 2025-06-27 |
2.80 |
2.87 |
2.79 |
2.82 |
107.3M |
| 2025-06-26 |
2.78 |
2.84 |
2.77 |
2.79 |
100.9M |
| 2025-06-25 |
2.75 |
2.79 |
2.73 |
2.78 |
91.4M |
| 2025-06-24 |
2.71 |
2.75 |
2.69 |
2.74 |
76.7M |
| 2025-06-23 |
2.65 |
2.74 |
2.64 |
2.73 |
90.2M |
| 2025-06-20 |
2.68 |
2.71 |
2.64 |
2.65 |
53.2M |
| 2025-06-19 |
2.77 |
2.78 |
2.65 |
2.70 |
115.6M |
| 2025-06-18 |
2.81 |
2.83 |
2.76 |
2.79 |
87.3M |
| 2025-06-17 |
2.79 |
2.82 |
2.74 |
2.81 |
122.5M |
| 2025-06-16 |
2.73 |
2.81 |
2.70 |
2.79 |
140.6M |
| 2025-06-13 |
2.68 |
2.82 |
2.67 |
2.75 |
164.3M |
| 2025-06-12 |
2.67 |
2.71 |
2.66 |
2.69 |
43.5M |
| 2025-06-11 |
2.66 |
2.70 |
2.65 |
2.68 |
38.8M |
| 2025-06-10 |
2.70 |
2.71 |
2.64 |
2.66 |
57.5M |
| 2025-06-09 |
2.68 |
2.73 |
2.68 |
2.70 |
57.3M |
| 2025-06-06 |
2.69 |
2.70 |
2.67 |
2.68 |
31.4M |
| 2025-06-05 |
2.70 |
2.71 |
2.67 |
2.69 |
48.1M |
| 2025-06-04 |
2.72 |
2.73 |
2.69 |
2.70 |
52.3M |
| 2025-06-03 |
2.68 |
2.75 |
2.67 |
2.73 |
60.9M |
| 2025-05-30 |
2.75 |
2.77 |
2.68 |
2.70 |
75.9M |
| 2025-05-29 |
2.76 |
2.79 |
2.73 |
2.76 |
102.4M |
| 2025-05-28 |
2.65 |
2.84 |
2.65 |
2.77 |
178.6M |
| 2025-05-27 |
2.66 |
2.66 |
2.61 |
2.65 |
45.4M |
| 2025-05-26 |
2.63 |
2.66 |
2.62 |
2.66 |
46.6M |
| 2025-05-23 |
2.62 |
2.68 |
2.62 |
2.62 |
57.3M |
| 2025-05-22 |
2.68 |
2.69 |
2.63 |
2.63 |
44.6M |
| 2025-05-21 |
2.71 |
2.73 |
2.67 |
2.68 |
46.8M |
| 2025-05-20 |
2.72 |
2.76 |
2.70 |
2.71 |
63.0M |
| 2025-05-19 |
2.68 |
2.73 |
2.66 |
2.73 |
87.2M |
| 2025-05-16 |
2.63 |
2.69 |
2.62 |
2.66 |
61.2M |
| 2025-05-15 |
2.68 |
2.70 |
2.63 |
2.64 |
68.2M |
| 2025-05-14 |
2.68 |
2.70 |
2.65 |
2.69 |
80.8M |
| 2025-05-13 |
2.76 |
2.77 |
2.66 |
2.68 |
101.5M |
| 2025-05-12 |
2.79 |
2.80 |
2.68 |
2.73 |
130.4M |
| 2025-05-09 |
2.69 |
2.83 |
2.67 |
2.76 |
189.7M |
| 2025-05-08 |
2.61 |
2.75 |
2.61 |
2.67 |
149.6M |
| 2025-05-07 |
2.61 |
2.80 |
2.61 |
2.67 |
223.9M |
| 2025-04-29 |
2.39 |
2.46 |
2.37 |
2.44 |
105.9M |
| 2025-04-28 |
2.41 |
2.43 |
2.35 |
2.35 |
55.7M |
| 2025-04-25 |
2.39 |
2.42 |
2.36 |
2.37 |
82.4M |
| 2025-04-24 |
2.32 |
2.45 |
2.30 |
2.41 |
138.9M |
| 2025-04-23 |
2.31 |
2.33 |
2.30 |
2.31 |
39.1M |
| 2025-04-22 |
2.31 |
2.32 |
2.29 |
2.30 |
41.5M |
| 2025-04-21 |
2.29 |
2.33 |
2.27 |
2.32 |
44.1M |
| 2025-04-18 |
2.28 |
2.30 |
2.26 |
2.29 |
38.0M |
| 2025-04-17 |
2.29 |
2.32 |
2.27 |
2.28 |
34.8M |
| 2025-04-16 |
2.31 |
2.33 |
2.27 |
2.30 |
50.9M |
| 2025-04-15 |
2.35 |
2.36 |
2.31 |
2.33 |
46.4M |
| 2025-04-14 |
2.33 |
2.38 |
2.31 |
2.36 |
72.8M |
| 2025-04-11 |
2.30 |
2.34 |
2.29 |
2.30 |
62.7M |
| 2025-04-10 |
2.35 |
2.39 |
2.31 |
2.33 |
93.4M |
| 2025-04-09 |
2.19 |
2.32 |
2.10 |
2.30 |
115.2M |
| 2025-04-08 |
2.17 |
2.26 |
2.17 |
2.23 |
111.7M |
| 2025-04-07 |
2.43 |
2.43 |
2.06 |
2.11 |
158.5M |
| 2025-04-03 |
2.51 |
2.57 |
2.50 |
2.53 |
65.1M |
| 2025-04-02 |
2.55 |
2.57 |
2.52 |
2.53 |
57.5M |
| 2025-04-01 |
2.55 |
2.59 |
2.54 |
2.55 |
65.9M |
| 2025-03-31 |
2.57 |
2.60 |
2.52 |
2.54 |
75.9M |
| 2025-03-28 |
2.65 |
2.68 |
2.58 |
2.58 |
90.5M |
| 2025-03-27 |
2.78 |
2.79 |
2.66 |
2.67 |
145.1M |
| 2025-03-26 |
2.81 |
2.88 |
2.75 |
2.81 |
183.8M |
| 2025-03-25 |
2.74 |
3.06 |
2.72 |
2.87 |
261.4M |
| 2025-03-24 |
2.99 |
2.99 |
2.72 |
2.81 |
257.2M |
| 2025-03-21 |
2.68 |
2.96 |
2.67 |
2.90 |
368.3M |
| 2025-03-20 |
2.54 |
2.80 |
2.53 |
2.70 |
275.1M |
| 2025-03-19 |
2.54 |
2.58 |
2.51 |
2.55 |
81.0M |
| 2025-03-18 |
2.56 |
2.57 |
2.52 |
2.54 |
48.3M |
| 2025-03-17 |
2.54 |
2.59 |
2.53 |
2.55 |
80.3M |
| 2025-03-14 |
2.48 |
2.54 |
2.46 |
2.53 |
78.7M |
| 2025-03-13 |
2.53 |
2.54 |
2.46 |
2.48 |
70.0M |
| 2025-03-12 |
2.52 |
2.55 |
2.50 |
2.53 |
66.5M |
| 2025-03-11 |
2.48 |
2.52 |
2.47 |
2.52 |
51.9M |
| 2025-03-10 |
2.52 |
2.55 |
2.49 |
2.50 |
60.1M |
| 2025-03-07 |
2.52 |
2.58 |
2.47 |
2.52 |
106.2M |
| 2025-03-06 |
2.47 |
2.52 |
2.47 |
2.51 |
75.4M |
| 2025-03-05 |
2.44 |
2.48 |
2.41 |
2.47 |
65.5M |
| 2025-03-04 |
2.44 |
2.47 |
2.42 |
2.45 |
45.9M |
| 2025-03-03 |
2.44 |
2.51 |
2.43 |
2.45 |
64.4M |
| 2025-02-28 |
2.50 |
2.51 |
2.42 |
2.43 |
70.9M |
| 2025-02-27 |
2.53 |
2.54 |
2.46 |
2.50 |
79.0M |
| 2025-02-26 |
2.49 |
2.53 |
2.48 |
2.52 |
73.1M |
| 2025-02-25 |
2.46 |
2.52 |
2.43 |
2.48 |
74.5M |
| 2025-02-24 |
2.45 |
2.51 |
2.44 |
2.49 |
76.4M |
| 2025-02-21 |
2.46 |
2.46 |
2.40 |
2.45 |
65.2M |
| 2025-02-20 |
2.44 |
2.47 |
2.41 |
2.45 |
60.7M |
| 2025-02-19 |
2.42 |
2.45 |
2.41 |
2.45 |
49.0M |
| 2025-02-18 |
2.51 |
2.52 |
2.40 |
2.42 |
76.1M |
| 2025-02-17 |
2.47 |
2.56 |
2.46 |
2.51 |
90.5M |
| 2025-02-14 |
2.49 |
2.51 |
2.45 |
2.47 |
53.8M |
| 2025-02-13 |
2.52 |
2.54 |
2.48 |
2.48 |
61.3M |
| 2025-02-12 |
2.50 |
2.53 |
2.49 |
2.52 |
57.3M |
| 2025-02-11 |
2.55 |
2.56 |
2.49 |
2.51 |
55.8M |
| 2025-02-10 |
2.54 |
2.57 |
2.53 |
2.55 |
59.9M |
| 2025-02-07 |
2.51 |
2.56 |
2.50 |
2.54 |
77.3M |
| 2025-02-06 |
2.43 |
2.51 |
2.40 |
2.51 |
71.0M |
| 2025-02-05 |
2.43 |
2.46 |
2.41 |
2.44 |
44.6M |
| 2025-01-27 |
2.47 |
2.50 |
2.39 |
2.39 |
45.7M |
| 2025-01-24 |
2.42 |
2.47 |
2.40 |
2.46 |
47.8M |
| 2025-01-23 |
2.45 |
2.52 |
2.41 |
2.42 |
57.1M |
| 2025-01-22 |
2.45 |
2.46 |
2.41 |
2.43 |
42.2M |
| 2025-01-21 |
2.51 |
2.51 |
2.44 |
2.46 |
41.8M |
| 2025-01-20 |
2.50 |
2.52 |
2.45 |
2.50 |
51.4M |
| 2025-01-17 |
2.48 |
2.51 |
2.45 |
2.47 |
39.8M |
| 2025-01-16 |
2.47 |
2.55 |
2.46 |
2.49 |
59.0M |
| 2025-01-15 |
2.50 |
2.51 |
2.43 |
2.46 |
56.9M |
| 2025-01-14 |
2.37 |
2.50 |
2.36 |
2.50 |
76.1M |
| 2025-01-13 |
2.34 |
2.37 |
2.30 |
2.37 |
49.2M |
| 2025-01-10 |
2.43 |
2.45 |
2.35 |
2.36 |
49.5M |
| 2025-01-09 |
2.42 |
2.45 |
2.41 |
2.43 |
44.8M |
| 2025-01-08 |
2.47 |
2.47 |
2.37 |
2.43 |
64.9M |
| 2025-01-07 |
2.43 |
2.47 |
2.40 |
2.47 |
55.6M |
| 2025-01-06 |
2.41 |
2.44 |
2.35 |
2.42 |
57.3M |
| 2025-01-03 |
2.51 |
2.53 |
2.39 |
2.41 |
68.1M |
| 2025-01-02 |
2.59 |
2.60 |
2.47 |
2.50 |
66.6M |