| 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 |
2.74 |
2.80 |
2.61 |
2.62 |
101.8M |
| 2025-09-25 |
2.78 |
2.84 |
2.72 |
2.78 |
122.5M |
| 2025-09-24 |
2.71 |
2.85 |
2.69 |
2.79 |
212.3M |
| 2025-09-23 |
2.77 |
2.77 |
2.58 |
2.65 |
148.1M |
| 2025-09-22 |
2.88 |
2.89 |
2.72 |
2.77 |
165.6M |
| 2025-09-19 |
2.66 |
3.00 |
2.57 |
2.86 |
773.0M |
| 2025-09-18 |
2.51 |
2.65 |
2.50 |
2.60 |
302.9M |
| 2025-09-17 |
2.37 |
2.49 |
2.34 |
2.48 |
136.4M |
| 2025-09-16 |
2.38 |
2.41 |
2.30 |
2.35 |
90.9M |
| 2025-09-15 |
2.43 |
2.45 |
2.38 |
2.39 |
59.3M |
| 2025-09-12 |
2.45 |
2.49 |
2.39 |
2.43 |
92.3M |
| 2025-09-11 |
2.40 |
2.43 |
2.33 |
2.41 |
70.5M |
| 2025-09-10 |
2.35 |
2.48 |
2.34 |
2.41 |
116.5M |
| 2025-09-09 |
2.39 |
2.41 |
2.31 |
2.33 |
76.1M |
| 2025-09-08 |
2.42 |
2.42 |
2.35 |
2.37 |
63.5M |
| 2025-09-05 |
2.32 |
2.41 |
2.31 |
2.41 |
85.1M |
| 2025-09-04 |
2.44 |
2.44 |
2.30 |
2.32 |
99.9M |
| 2025-09-03 |
2.46 |
2.49 |
2.39 |
2.42 |
71.9M |
| 2025-09-02 |
2.56 |
2.60 |
2.40 |
2.44 |
131.6M |
| 2025-09-01 |
2.64 |
2.68 |
2.50 |
2.56 |
140.3M |
| 2025-08-29 |
2.69 |
2.69 |
2.57 |
2.62 |
101.2M |
| 2025-08-28 |
2.64 |
2.70 |
2.54 |
2.66 |
151.5M |
| 2025-08-27 |
2.75 |
2.84 |
2.62 |
2.65 |
193.7M |
| 2025-08-26 |
2.73 |
2.78 |
2.66 |
2.70 |
167.2M |
| 2025-08-25 |
2.50 |
2.84 |
2.50 |
2.75 |
491.4M |
| 2025-08-22 |
2.41 |
2.47 |
2.36 |
2.43 |
151.6M |
| 2025-08-21 |
2.68 |
2.70 |
2.37 |
2.38 |
352.4M |
| 2025-08-20 |
2.70 |
2.75 |
2.58 |
2.64 |
197.6M |
| 2025-08-19 |
2.58 |
2.83 |
2.55 |
2.74 |
434.3M |
| 2025-08-18 |
2.48 |
2.63 |
2.43 |
2.58 |
247.7M |
| 2025-08-15 |
2.49 |
2.55 |
2.44 |
2.48 |
146.6M |
| 2025-08-14 |
2.48 |
2.57 |
2.35 |
2.50 |
287.8M |
| 2025-08-13 |
2.35 |
2.63 |
2.34 |
2.46 |
455.9M |
| 2025-08-12 |
2.40 |
2.40 |
2.26 |
2.32 |
197.1M |
| 2025-08-11 |
2.23 |
2.43 |
2.22 |
2.40 |
332.1M |
| 2025-08-08 |
2.12 |
2.26 |
2.08 |
2.21 |
237.4M |
| 2025-08-07 |
2.13 |
2.24 |
2.11 |
2.13 |
125.0M |
| 2025-08-06 |
2.09 |
2.15 |
2.08 |
2.10 |
66.9M |
| 2025-08-05 |
2.04 |
2.11 |
2.04 |
2.10 |
84.0M |
| 2025-08-04 |
2.02 |
2.07 |
1.96 |
2.04 |
73.1M |
| 2025-08-01 |
2.19 |
2.19 |
2.03 |
2.03 |
169.4M |
| 2025-07-31 |
2.14 |
2.28 |
2.06 |
2.19 |
315.6M |
| 2025-07-30 |
2.06 |
2.22 |
2.01 |
2.13 |
297.7M |
| 2025-07-29 |
2.11 |
2.11 |
2.02 |
2.07 |
94.4M |
| 2025-07-28 |
2.05 |
2.14 |
2.04 |
2.10 |
141.8M |
| 2025-07-25 |
2.06 |
2.08 |
2.01 |
2.04 |
68.9M |
| 2025-07-24 |
2.01 |
2.08 |
2.01 |
2.07 |
143.4M |
| 2025-07-23 |
2.01 |
2.02 |
1.95 |
2.00 |
102.0M |
| 2025-07-22 |
2.06 |
2.06 |
1.99 |
2.00 |
59.7M |
| 2025-07-21 |
2.07 |
2.11 |
2.01 |
2.03 |
100.8M |
| 2025-07-18 |
2.00 |
2.07 |
2.00 |
2.05 |
125.0M |
| 2025-07-17 |
1.98 |
2.02 |
1.96 |
1.99 |
72.0M |
| 2025-07-16 |
2.02 |
2.09 |
1.97 |
1.98 |
117.4M |
| 2025-07-15 |
2.01 |
2.02 |
1.92 |
2.02 |
137.4M |
| 2025-07-14 |
2.04 |
2.06 |
1.96 |
2.00 |
108.2M |
| 2025-07-11 |
2.03 |
2.16 |
2.01 |
2.03 |
343.6M |
| 2025-07-10 |
1.94 |
2.09 |
1.90 |
1.99 |
354.2M |
| 2025-07-09 |
1.80 |
2.09 |
1.79 |
1.94 |
668.8M |
| 2025-07-08 |
1.78 |
1.81 |
1.78 |
1.80 |
48.8M |
| 2025-07-07 |
1.80 |
1.80 |
1.76 |
1.78 |
34.8M |
| 2025-07-04 |
1.80 |
1.88 |
1.77 |
1.80 |
78.7M |
| 2025-07-03 |
1.81 |
1.83 |
1.77 |
1.81 |
44.7M |
| 2025-07-02 |
1.82 |
1.82 |
1.78 |
1.79 |
43.1M |
| 2025-06-30 |
1.82 |
1.84 |
1.79 |
1.81 |
62.5M |
| 2025-06-27 |
1.81 |
1.85 |
1.78 |
1.82 |
54.8M |
| 2025-06-26 |
1.79 |
1.86 |
1.76 |
1.79 |
94.6M |
| 2025-06-25 |
1.78 |
1.81 |
1.76 |
1.80 |
60.9M |
| 2025-06-24 |
1.73 |
1.77 |
1.72 |
1.76 |
38.1M |
| 2025-06-23 |
1.71 |
1.72 |
1.68 |
1.71 |
32.2M |
| 2025-06-20 |
1.73 |
1.74 |
1.70 |
1.73 |
57.9M |
| 2025-06-19 |
1.78 |
1.81 |
1.71 |
1.72 |
56.9M |
| 2025-06-18 |
1.83 |
1.83 |
1.77 |
1.79 |
39.9M |
| 2025-06-17 |
1.82 |
1.94 |
1.81 |
1.82 |
188.6M |
| 2025-06-16 |
1.74 |
1.78 |
1.72 |
1.77 |
46.7M |
| 2025-06-13 |
1.82 |
1.82 |
1.74 |
1.75 |
64.2M |
| 2025-06-12 |
1.87 |
1.87 |
1.82 |
1.83 |
46.5M |
| 2025-06-11 |
1.85 |
1.91 |
1.84 |
1.87 |
87.7M |
| 2025-06-10 |
1.83 |
1.86 |
1.78 |
1.84 |
87.8M |
| 2025-06-09 |
1.76 |
1.81 |
1.76 |
1.80 |
54.6M |
| 2025-06-06 |
1.76 |
1.78 |
1.73 |
1.76 |
40.3M |
| 2025-06-05 |
1.68 |
1.84 |
1.68 |
1.76 |
143.7M |
| 2025-06-04 |
1.71 |
1.72 |
1.68 |
1.68 |
48.2M |
| 2025-06-03 |
1.71 |
1.73 |
1.70 |
1.70 |
26.5M |
| 2025-06-02 |
1.71 |
1.72 |
1.66 |
1.68 |
31.2M |
| 2025-05-30 |
1.76 |
1.76 |
1.72 |
1.72 |
35.8M |
| 2025-05-29 |
1.73 |
1.77 |
1.71 |
1.77 |
49.5M |
| 2025-05-28 |
1.75 |
1.76 |
1.71 |
1.73 |
27.0M |
| 2025-05-27 |
1.76 |
1.76 |
1.71 |
1.74 |
40.8M |
| 2025-05-26 |
1.79 |
1.80 |
1.75 |
1.75 |
52.2M |
| 2025-05-23 |
1.81 |
1.83 |
1.76 |
1.78 |
49.9M |
| 2025-05-22 |
1.85 |
1.86 |
1.79 |
1.79 |
70.2M |
| 2025-05-21 |
1.80 |
1.91 |
1.80 |
1.87 |
165.6M |
| 2025-05-20 |
1.81 |
1.81 |
1.74 |
1.78 |
95.4M |
| 2025-05-19 |
1.86 |
1.87 |
1.78 |
1.80 |
109.0M |
| 2025-05-16 |
1.98 |
2.02 |
1.85 |
1.87 |
301.4M |
| 2025-05-15 |
1.78 |
2.09 |
1.76 |
2.04 |
831.3M |
| 2025-05-14 |
1.73 |
1.74 |
1.70 |
1.71 |
37.1M |
| 2025-05-13 |
1.81 |
1.82 |
1.70 |
1.71 |
57.8M |
| 2025-05-12 |
1.70 |
1.82 |
1.69 |
1.81 |
90.1M |
| 2025-05-09 |
1.71 |
1.72 |
1.65 |
1.68 |
30.9M |
| 2025-05-08 |
1.71 |
1.74 |
1.69 |
1.71 |
25.2M |
| 2025-05-07 |
1.77 |
1.78 |
1.69 |
1.71 |
50.7M |
| 2025-05-06 |
1.74 |
1.75 |
1.70 |
1.73 |
38.8M |
| 2025-05-02 |
1.68 |
1.76 |
1.65 |
1.74 |
25.9M |
| 2025-04-30 |
1.61 |
1.69 |
1.61 |
1.68 |
56.4M |
| 2025-04-29 |
1.61 |
1.64 |
1.60 |
1.61 |
20.8M |
| 2025-04-28 |
1.63 |
1.64 |
1.59 |
1.61 |
22.6M |
| 2025-04-25 |
1.65 |
1.69 |
1.62 |
1.63 |
45.1M |
| 2025-04-24 |
1.68 |
1.69 |
1.61 |
1.65 |
46.1M |
| 2025-04-23 |
1.64 |
1.69 |
1.63 |
1.67 |
62.3M |
| 2025-04-22 |
1.63 |
1.63 |
1.58 |
1.61 |
49.6M |
| 2025-04-17 |
1.58 |
1.73 |
1.55 |
1.62 |
155.9M |
| 2025-04-16 |
1.62 |
1.62 |
1.54 |
1.57 |
41.4M |
| 2025-04-15 |
1.67 |
1.67 |
1.61 |
1.63 |
28.1M |
| 2025-04-14 |
1.64 |
1.69 |
1.63 |
1.66 |
66.1M |
| 2025-04-11 |
1.54 |
1.62 |
1.53 |
1.60 |
53.0M |
| 2025-04-10 |
1.60 |
1.64 |
1.55 |
1.56 |
126.5M |
| 2025-04-09 |
1.42 |
1.52 |
1.36 |
1.50 |
120.6M |
| 2025-04-08 |
1.44 |
1.53 |
1.40 |
1.47 |
126.1M |
| 2025-04-07 |
1.58 |
1.61 |
1.36 |
1.39 |
182.0M |
| 2025-04-03 |
1.75 |
1.79 |
1.74 |
1.77 |
42.3M |
| 2025-04-02 |
1.79 |
1.83 |
1.77 |
1.80 |
45.2M |
| 2025-04-01 |
1.79 |
1.84 |
1.78 |
1.79 |
51.6M |
| 2025-03-31 |
1.81 |
1.82 |
1.72 |
1.78 |
81.2M |
| 2025-03-28 |
1.91 |
1.91 |
1.81 |
1.82 |
83.3M |
| 2025-03-27 |
1.92 |
1.92 |
1.82 |
1.88 |
88.8M |
| 2025-03-26 |
1.92 |
1.97 |
1.88 |
1.91 |
75.2M |
| 2025-03-25 |
2.02 |
2.04 |
1.89 |
1.91 |
150.7M |
| 2025-03-24 |
1.96 |
2.10 |
1.90 |
2.05 |
260.9M |
| 2025-03-21 |
2.25 |
2.36 |
2.18 |
2.30 |
133.4M |
| 2025-03-20 |
2.36 |
2.37 |
2.25 |
2.25 |
80.2M |
| 2025-03-19 |
2.41 |
2.41 |
2.32 |
2.34 |
66.7M |
| 2025-03-18 |
2.35 |
2.42 |
2.29 |
2.40 |
132.8M |
| 2025-03-17 |
2.28 |
2.32 |
2.21 |
2.29 |
115.2M |
| 2025-03-14 |
2.32 |
2.37 |
2.28 |
2.36 |
90.0M |
| 2025-03-13 |
2.41 |
2.42 |
2.27 |
2.30 |
121.3M |
| 2025-03-12 |
2.51 |
2.52 |
2.36 |
2.40 |
115.8M |
| 2025-03-11 |
2.39 |
2.50 |
2.37 |
2.48 |
110.8M |
| 2025-03-10 |
2.48 |
2.56 |
2.46 |
2.50 |
124.7M |
| 2025-03-07 |
2.63 |
2.70 |
2.46 |
2.47 |
222.9M |
| 2025-03-06 |
2.56 |
2.71 |
2.53 |
2.66 |
334.4M |
| 2025-03-05 |
2.51 |
2.54 |
2.41 |
2.49 |
123.4M |
| 2025-03-04 |
2.38 |
2.51 |
2.33 |
2.49 |
128.7M |
| 2025-03-03 |
2.48 |
2.51 |
2.36 |
2.42 |
128.3M |
| 2025-02-28 |
2.64 |
2.65 |
2.36 |
2.48 |
273.0M |
| 2025-02-27 |
2.80 |
2.90 |
2.60 |
2.66 |
252.9M |
| 2025-02-26 |
2.81 |
2.93 |
2.75 |
2.76 |
257.0M |
| 2025-02-25 |
2.70 |
2.85 |
2.64 |
2.75 |
220.0M |
| 2025-02-24 |
3.01 |
3.14 |
2.85 |
2.88 |
330.3M |
| 2025-02-21 |
3.15 |
3.24 |
3.05 |
3.06 |
435.8M |
| 2025-02-20 |
3.06 |
3.29 |
2.91 |
3.06 |
591.5M |
| 2025-02-19 |
2.71 |
3.18 |
2.69 |
3.12 |
623.8M |
| 2025-02-18 |
2.84 |
2.95 |
2.70 |
2.76 |
431.3M |
| 2025-02-17 |
2.99 |
3.22 |
2.77 |
2.90 |
933.8M |
| 2025-02-14 |
2.38 |
2.60 |
2.37 |
2.60 |
610.1M |
| 2025-02-13 |
2.37 |
2.56 |
2.32 |
2.33 |
532.2M |
| 2025-02-12 |
2.38 |
2.40 |
2.29 |
2.34 |
234.8M |
| 2025-02-11 |
2.34 |
2.45 |
2.24 |
2.35 |
472.4M |
| 2025-02-10 |
2.43 |
2.45 |
2.27 |
2.29 |
372.4M |
| 2025-02-07 |
2.20 |
2.51 |
2.17 |
2.38 |
917.4M |
| 2025-02-06 |
1.95 |
2.15 |
1.95 |
2.15 |
484.2M |
| 2025-02-05 |
2.14 |
2.14 |
1.91 |
1.93 |
422.6M |
| 2025-02-04 |
2.18 |
2.23 |
2.12 |
2.20 |
83.5M |
| 2025-02-03 |
2.22 |
2.22 |
2.08 |
2.16 |
101.2M |
| 2025-01-28 |
2.32 |
2.32 |
2.25 |
2.29 |
24.0M |
| 2025-01-27 |
2.30 |
2.48 |
2.26 |
2.29 |
376.0M |
| 2025-01-24 |
2.22 |
2.29 |
2.18 |
2.21 |
246.1M |
| 2025-01-23 |
2.25 |
2.31 |
2.17 |
2.18 |
213.4M |
| 2025-01-22 |
2.31 |
2.31 |
2.18 |
2.23 |
174.8M |
| 2025-01-21 |
2.33 |
2.37 |
2.12 |
2.30 |
473.5M |
| 2025-01-20 |
2.49 |
2.50 |
2.29 |
2.30 |
268.2M |
| 2025-01-17 |
2.36 |
2.53 |
2.29 |
2.40 |
698.3M |
| 2025-01-16 |
2.36 |
2.41 |
2.18 |
2.22 |
369.6M |
| 2025-01-15 |
2.31 |
2.43 |
2.18 |
2.25 |
546.6M |
| 2025-01-14 |
1.79 |
2.40 |
1.79 |
2.32 |
1,303.9M |
| 2025-01-13 |
1.92 |
1.96 |
1.74 |
1.83 |
614.3M |
| 2025-01-10 |
2.71 |
2.71 |
1.85 |
1.88 |
1,463.0M |
| 2025-01-09 |
3.25 |
3.30 |
3.14 |
3.18 |
329.5M |
| 2025-01-08 |
2.99 |
3.18 |
2.94 |
3.18 |
388.0M |
| 2025-01-07 |
2.92 |
3.10 |
2.85 |
2.97 |
389.0M |
| 2025-01-06 |
3.08 |
3.23 |
2.89 |
3.05 |
470.3M |
| 2025-01-03 |
3.36 |
3.42 |
2.89 |
3.05 |
627.2M |
| 2025-01-02 |
3.45 |
3.63 |
3.22 |
3.31 |
751.6M |