| 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 |
2.69 |
2.71 |
2.58 |
2.59 |
34.7M |
| 2024-12-30 |
2.75 |
2.75 |
2.63 |
2.68 |
44.2M |
| 2024-12-27 |
2.72 |
2.82 |
2.70 |
2.76 |
49.0M |
| 2024-12-26 |
2.72 |
2.77 |
2.69 |
2.71 |
37.6M |
| 2024-12-25 |
2.83 |
2.83 |
2.70 |
2.74 |
41.7M |
| 2024-12-24 |
2.85 |
2.89 |
2.77 |
2.82 |
52.6M |
| 2024-12-23 |
3.10 |
3.10 |
2.84 |
2.86 |
84.9M |
| 2024-12-20 |
3.09 |
3.22 |
3.08 |
3.10 |
51.5M |
| 2024-12-19 |
3.10 |
3.15 |
3.07 |
3.10 |
44.7M |
| 2024-12-18 |
3.20 |
3.24 |
3.12 |
3.15 |
51.2M |
| 2024-12-17 |
3.38 |
3.39 |
3.17 |
3.19 |
70.4M |
| 2024-12-16 |
3.43 |
3.46 |
3.36 |
3.39 |
67.5M |
| 2024-12-13 |
3.56 |
3.58 |
3.39 |
3.39 |
114.3M |
| 2024-12-12 |
3.53 |
3.63 |
3.45 |
3.60 |
146.4M |
| 2024-12-11 |
3.31 |
3.57 |
3.24 |
3.55 |
190.9M |
| 2024-12-10 |
3.69 |
3.69 |
3.46 |
3.48 |
260.5M |
| 2024-12-09 |
3.48 |
3.55 |
3.30 |
3.35 |
111.2M |
| 2024-12-06 |
3.42 |
3.59 |
3.39 |
3.51 |
127.8M |
| 2024-12-05 |
3.37 |
3.48 |
3.31 |
3.44 |
104.0M |
| 2024-12-04 |
3.45 |
3.52 |
3.32 |
3.34 |
113.9M |
| 2024-12-03 |
3.33 |
3.51 |
3.29 |
3.51 |
187.4M |
| 2024-12-02 |
3.15 |
3.45 |
3.11 |
3.33 |
124.7M |
| 2024-11-29 |
3.04 |
3.20 |
3.02 |
3.15 |
83.9M |
| 2024-11-28 |
3.01 |
3.14 |
3.00 |
3.07 |
67.2M |
| 2024-11-27 |
2.99 |
3.03 |
2.90 |
3.03 |
60.5M |
| 2024-11-26 |
2.99 |
3.08 |
2.99 |
3.00 |
50.6M |
| 2024-11-25 |
3.01 |
3.06 |
2.94 |
3.02 |
71.7M |
| 2024-11-22 |
3.17 |
3.29 |
3.05 |
3.07 |
96.8M |
| 2024-11-21 |
3.19 |
3.33 |
3.14 |
3.20 |
89.0M |
| 2024-11-20 |
3.15 |
3.28 |
3.10 |
3.24 |
99.9M |
| 2024-11-19 |
3.10 |
3.29 |
2.98 |
3.23 |
124.6M |
| 2024-11-18 |
3.10 |
3.21 |
3.08 |
3.09 |
91.7M |
| 2024-11-15 |
3.21 |
3.27 |
3.07 |
3.08 |
115.8M |
| 2024-11-14 |
3.49 |
3.54 |
3.29 |
3.30 |
118.4M |
| 2024-11-13 |
3.46 |
3.50 |
3.30 |
3.36 |
122.4M |
| 2024-11-12 |
3.43 |
3.68 |
3.38 |
3.53 |
174.9M |
| 2024-11-11 |
3.65 |
3.93 |
3.45 |
3.50 |
214.4M |
| 2024-11-08 |
4.10 |
4.16 |
3.60 |
3.64 |
322.8M |
| 2024-11-07 |
3.66 |
4.00 |
3.44 |
4.00 |
313.8M |
| 2024-11-06 |
3.64 |
3.64 |
3.48 |
3.64 |
278.3M |
| 2024-11-05 |
2.90 |
3.31 |
2.90 |
3.31 |
120.4M |
| 2024-11-04 |
2.90 |
3.08 |
2.67 |
3.01 |
248.8M |
| 2024-11-01 |
2.69 |
2.84 |
2.61 |
2.80 |
207.1M |
| 2024-10-31 |
2.54 |
2.71 |
2.48 |
2.64 |
122.3M |
| 2024-10-30 |
2.47 |
2.59 |
2.46 |
2.54 |
74.2M |
| 2024-10-29 |
2.61 |
2.64 |
2.46 |
2.47 |
105.8M |
| 2024-10-28 |
2.55 |
2.66 |
2.52 |
2.65 |
108.3M |
| 2024-10-25 |
2.48 |
2.58 |
2.48 |
2.53 |
90.0M |
| 2024-10-24 |
2.44 |
2.48 |
2.41 |
2.46 |
61.0M |
| 2024-10-23 |
2.49 |
2.54 |
2.44 |
2.46 |
82.5M |
| 2024-10-22 |
2.50 |
2.54 |
2.47 |
2.50 |
78.9M |
| 2024-10-21 |
2.55 |
2.58 |
2.46 |
2.51 |
115.2M |
| 2024-10-18 |
2.51 |
2.67 |
2.46 |
2.61 |
171.9M |
| 2024-10-17 |
2.87 |
2.90 |
2.58 |
2.60 |
231.5M |
| 2024-10-16 |
2.69 |
2.87 |
2.69 |
2.87 |
227.4M |
| 2024-10-15 |
2.55 |
2.77 |
2.49 |
2.61 |
183.1M |
| 2024-10-14 |
2.46 |
2.54 |
2.42 |
2.54 |
124.7M |
| 2024-10-11 |
2.36 |
2.47 |
2.27 |
2.31 |
89.2M |
| 2024-10-10 |
2.36 |
2.54 |
2.31 |
2.39 |
129.6M |
| 2024-10-09 |
2.64 |
2.64 |
2.54 |
2.54 |
75.4M |
| 2024-10-08 |
2.94 |
2.94 |
2.52 |
2.82 |
275.3M |
| 2024-09-30 |
2.67 |
2.67 |
2.57 |
2.67 |
126.9M |
| 2024-09-27 |
2.31 |
2.43 |
2.23 |
2.43 |
205.9M |
| 2024-09-26 |
1.99 |
2.21 |
1.97 |
2.21 |
179.0M |
| 2024-09-25 |
1.99 |
2.14 |
1.98 |
2.01 |
143.5M |
| 2024-09-24 |
2.03 |
2.07 |
1.95 |
2.01 |
109.1M |
| 2024-09-23 |
1.95 |
1.99 |
1.92 |
1.97 |
75.0M |
| 2024-09-20 |
1.93 |
2.04 |
1.91 |
1.99 |
111.2M |
| 2024-09-19 |
1.99 |
2.08 |
1.96 |
1.99 |
142.1M |
| 2024-09-18 |
1.91 |
2.10 |
1.86 |
2.04 |
146.3M |
| 2024-09-13 |
1.91 |
1.98 |
1.90 |
1.92 |
102.7M |
| 2024-09-12 |
1.87 |
1.92 |
1.82 |
1.89 |
79.1M |
| 2024-09-11 |
1.80 |
1.98 |
1.76 |
1.89 |
110.8M |
| 2024-09-10 |
1.87 |
1.88 |
1.79 |
1.82 |
60.8M |
| 2024-09-09 |
1.88 |
1.90 |
1.82 |
1.87 |
62.8M |
| 2024-09-06 |
1.89 |
1.95 |
1.87 |
1.89 |
94.4M |
| 2024-09-05 |
1.83 |
1.95 |
1.81 |
1.95 |
139.1M |
| 2024-09-04 |
1.79 |
1.86 |
1.77 |
1.77 |
45.2M |
| 2024-09-03 |
1.78 |
1.84 |
1.75 |
1.81 |
57.2M |
| 2024-09-02 |
1.82 |
1.87 |
1.77 |
1.77 |
72.0M |
| 2024-08-30 |
1.71 |
1.88 |
1.70 |
1.82 |
104.7M |
| 2024-08-29 |
1.68 |
1.73 |
1.66 |
1.71 |
42.6M |
| 2024-08-28 |
1.68 |
1.72 |
1.67 |
1.68 |
36.3M |
| 2024-08-27 |
1.79 |
1.80 |
1.69 |
1.70 |
58.9M |
| 2024-08-26 |
1.75 |
1.83 |
1.72 |
1.81 |
76.0M |
| 2024-08-23 |
1.81 |
1.83 |
1.74 |
1.77 |
74.8M |
| 2024-08-22 |
1.86 |
1.98 |
1.82 |
1.82 |
115.7M |
| 2024-08-21 |
1.74 |
1.93 |
1.73 |
1.86 |
132.3M |
| 2024-08-20 |
1.81 |
1.83 |
1.74 |
1.75 |
54.9M |
| 2024-08-19 |
1.82 |
1.87 |
1.76 |
1.80 |
98.3M |
| 2024-08-16 |
1.97 |
1.99 |
1.86 |
1.88 |
131.0M |
| 2024-08-15 |
1.87 |
2.07 |
1.83 |
2.00 |
161.7M |
| 2024-08-14 |
1.92 |
1.98 |
1.87 |
1.91 |
118.4M |
| 2024-08-13 |
1.92 |
2.04 |
1.92 |
1.92 |
175.3M |
| 2024-08-12 |
2.18 |
2.38 |
2.07 |
2.13 |
256.3M |
| 2024-08-09 |
1.90 |
2.17 |
1.87 |
2.17 |
161.6M |
| 2024-08-08 |
1.83 |
1.97 |
1.83 |
1.97 |
147.3M |
| 2024-08-07 |
1.76 |
1.93 |
1.70 |
1.79 |
130.2M |
| 2024-08-06 |
1.62 |
1.76 |
1.60 |
1.76 |
70.5M |
| 2024-08-05 |
1.60 |
1.66 |
1.59 |
1.60 |
30.9M |
| 2024-08-02 |
1.60 |
1.66 |
1.60 |
1.62 |
25.7M |
| 2024-08-01 |
1.65 |
1.66 |
1.62 |
1.63 |
25.1M |
| 2024-07-31 |
1.61 |
1.67 |
1.59 |
1.66 |
38.3M |
| 2024-07-30 |
1.55 |
1.64 |
1.55 |
1.62 |
38.7M |
| 2024-07-29 |
1.55 |
1.58 |
1.52 |
1.56 |
18.8M |
| 2024-07-26 |
1.53 |
1.57 |
1.52 |
1.55 |
16.4M |
| 2024-07-25 |
1.52 |
1.54 |
1.49 |
1.53 |
14.7M |
| 2024-07-24 |
1.54 |
1.56 |
1.51 |
1.52 |
18.8M |
| 2024-07-23 |
1.58 |
1.61 |
1.54 |
1.54 |
17.4M |
| 2024-07-22 |
1.58 |
1.60 |
1.56 |
1.58 |
15.7M |
| 2024-07-19 |
1.59 |
1.60 |
1.55 |
1.58 |
23.3M |
| 2024-07-18 |
1.61 |
1.62 |
1.56 |
1.61 |
24.5M |
| 2024-07-17 |
1.58 |
1.72 |
1.58 |
1.63 |
42.6M |
| 2024-07-16 |
1.57 |
1.63 |
1.56 |
1.59 |
25.9M |
| 2024-07-15 |
1.64 |
1.65 |
1.58 |
1.59 |
46.9M |
| 2024-07-12 |
1.58 |
1.72 |
1.56 |
1.68 |
79.7M |
| 2024-07-11 |
1.53 |
1.56 |
1.51 |
1.56 |
17.4M |
| 2024-07-10 |
1.53 |
1.55 |
1.49 |
1.51 |
12.9M |
| 2024-07-09 |
1.56 |
1.58 |
1.49 |
1.54 |
23.0M |
| 2024-07-08 |
1.60 |
1.61 |
1.55 |
1.56 |
19.3M |
| 2024-07-05 |
1.60 |
1.63 |
1.58 |
1.60 |
16.5M |
| 2024-07-04 |
1.68 |
1.69 |
1.60 |
1.61 |
27.4M |
| 2024-07-03 |
1.69 |
1.75 |
1.67 |
1.70 |
33.0M |
| 2024-07-02 |
1.69 |
1.75 |
1.66 |
1.70 |
37.8M |
| 2024-07-01 |
1.60 |
1.70 |
1.58 |
1.69 |
39.4M |
| 2024-06-28 |
1.59 |
1.64 |
1.58 |
1.59 |
21.1M |
| 2024-06-27 |
1.63 |
1.67 |
1.60 |
1.61 |
22.7M |
| 2024-06-26 |
1.58 |
1.63 |
1.56 |
1.63 |
18.3M |
| 2024-06-25 |
1.55 |
1.64 |
1.53 |
1.59 |
28.5M |
| 2024-06-24 |
1.60 |
1.61 |
1.54 |
1.55 |
26.2M |
| 2024-06-21 |
1.63 |
1.64 |
1.61 |
1.61 |
16.7M |
| 2024-06-20 |
1.68 |
1.68 |
1.61 |
1.61 |
27.4M |
| 2024-06-19 |
1.70 |
1.70 |
1.67 |
1.68 |
17.6M |
| 2024-06-18 |
1.68 |
1.72 |
1.68 |
1.68 |
18.7M |
| 2024-06-17 |
1.70 |
1.72 |
1.67 |
1.68 |
21.0M |
| 2024-06-14 |
1.69 |
1.75 |
1.66 |
1.73 |
31.3M |
| 2024-06-13 |
1.77 |
1.79 |
1.68 |
1.70 |
27.8M |
| 2024-06-12 |
1.73 |
1.78 |
1.70 |
1.75 |
25.8M |
| 2024-06-11 |
1.77 |
1.78 |
1.70 |
1.73 |
32.1M |
| 2024-06-07 |
1.68 |
1.81 |
1.68 |
1.79 |
49.1M |
| 2024-06-06 |
1.75 |
1.77 |
1.64 |
1.68 |
49.0M |
| 2024-06-05 |
1.82 |
1.82 |
1.75 |
1.77 |
42.1M |
| 2024-06-04 |
1.84 |
1.87 |
1.78 |
1.84 |
50.4M |
| 2024-06-03 |
1.91 |
1.92 |
1.81 |
1.84 |
44.5M |
| 2024-05-31 |
1.96 |
1.99 |
1.89 |
1.90 |
42.8M |
| 2024-05-30 |
2.06 |
2.06 |
1.95 |
1.97 |
53.8M |
| 2024-05-29 |
2.05 |
2.16 |
2.03 |
2.06 |
71.4M |
| 2024-05-28 |
2.18 |
2.21 |
2.04 |
2.07 |
58.2M |
| 2024-05-27 |
2.20 |
2.25 |
2.09 |
2.16 |
59.5M |
| 2024-05-24 |
2.35 |
2.36 |
2.16 |
2.17 |
110.6M |
| 2024-05-23 |
2.33 |
2.41 |
2.26 |
2.39 |
141.2M |
| 2024-05-22 |
2.39 |
2.57 |
2.38 |
2.50 |
212.3M |
| 2024-05-21 |
2.31 |
2.47 |
2.31 |
2.34 |
131.8M |
| 2024-05-20 |
2.33 |
2.54 |
2.29 |
2.45 |
208.5M |
| 2024-05-17 |
2.25 |
2.34 |
2.22 |
2.34 |
197.6M |
| 2024-05-16 |
1.93 |
2.13 |
1.91 |
2.13 |
84.3M |
| 2024-05-15 |
1.87 |
2.00 |
1.85 |
1.94 |
70.0M |
| 2024-05-14 |
1.82 |
1.95 |
1.81 |
1.89 |
50.1M |
| 2024-05-13 |
1.88 |
1.90 |
1.83 |
1.85 |
53.8M |
| 2024-05-10 |
1.80 |
1.98 |
1.78 |
1.91 |
83.9M |
| 2024-05-09 |
1.78 |
1.85 |
1.78 |
1.80 |
26.2M |
| 2024-05-08 |
1.84 |
1.85 |
1.77 |
1.78 |
22.0M |
| 2024-05-07 |
1.85 |
1.88 |
1.81 |
1.85 |
33.9M |
| 2024-05-06 |
1.89 |
1.97 |
1.84 |
1.85 |
46.4M |
| 2024-04-30 |
1.87 |
1.92 |
1.81 |
1.84 |
54.7M |
| 2024-04-29 |
1.67 |
1.86 |
1.65 |
1.86 |
45.3M |
| 2024-04-26 |
1.62 |
1.71 |
1.59 |
1.69 |
25.5M |
| 2024-04-25 |
1.60 |
1.64 |
1.60 |
1.62 |
15.4M |
| 2024-04-24 |
1.59 |
1.63 |
1.59 |
1.62 |
13.7M |
| 2024-04-23 |
1.58 |
1.63 |
1.58 |
1.60 |
12.7M |
| 2024-04-22 |
1.60 |
1.65 |
1.58 |
1.59 |
14.7M |
| 2024-04-19 |
1.61 |
1.64 |
1.58 |
1.59 |
17.0M |
| 2024-04-18 |
1.70 |
1.70 |
1.61 |
1.63 |
17.5M |
| 2024-04-17 |
1.60 |
1.68 |
1.60 |
1.66 |
20.9M |
| 2024-04-16 |
1.68 |
1.68 |
1.57 |
1.59 |
26.7M |
| 2024-04-15 |
1.77 |
1.78 |
1.66 |
1.69 |
26.8M |
| 2024-04-12 |
1.81 |
1.84 |
1.77 |
1.78 |
12.8M |
| 2024-04-11 |
1.81 |
1.85 |
1.80 |
1.82 |
12.5M |
| 2024-04-10 |
1.90 |
1.91 |
1.80 |
1.82 |
19.9M |
| 2024-04-09 |
1.87 |
1.90 |
1.86 |
1.89 |
15.6M |
| 2024-04-08 |
1.96 |
1.96 |
1.86 |
1.87 |
29.8M |
| 2024-04-03 |
1.98 |
1.99 |
1.95 |
1.96 |
13.1M |
| 2024-04-02 |
1.96 |
2.06 |
1.95 |
1.99 |
30.0M |
| 2024-04-01 |
1.92 |
1.97 |
1.92 |
1.97 |
15.5M |
| 2024-03-29 |
1.96 |
1.96 |
1.90 |
1.93 |
19.3M |
| 2024-03-28 |
1.93 |
1.98 |
1.93 |
1.96 |
16.9M |
| 2024-03-27 |
2.01 |
2.02 |
1.94 |
1.95 |
22.7M |
| 2024-03-26 |
1.95 |
2.03 |
1.94 |
2.02 |
28.7M |
| 2024-03-25 |
1.99 |
2.03 |
1.96 |
1.96 |
30.6M |
| 2024-03-22 |
2.06 |
2.07 |
1.99 |
2.00 |
25.3M |
| 2024-03-21 |
2.04 |
2.10 |
2.03 |
2.06 |
31.5M |
| 2024-03-20 |
2.03 |
2.05 |
1.99 |
2.04 |
25.0M |
| 2024-03-19 |
2.03 |
2.08 |
2.01 |
2.03 |
32.3M |
| 2024-03-18 |
2.04 |
2.04 |
2.00 |
2.03 |
32.7M |
| 2024-03-15 |
2.07 |
2.09 |
2.01 |
2.05 |
46.4M |
| 2024-03-14 |
1.99 |
2.16 |
1.98 |
2.10 |
78.9M |
| 2024-03-13 |
2.04 |
2.05 |
1.96 |
1.98 |
26.0M |
| 2024-03-12 |
1.94 |
2.05 |
1.94 |
2.05 |
41.3M |
| 2024-03-11 |
1.90 |
1.94 |
1.88 |
1.94 |
15.7M |
| 2024-03-08 |
1.90 |
1.92 |
1.88 |
1.89 |
13.1M |
| 2024-03-07 |
1.90 |
1.94 |
1.90 |
1.90 |
19.8M |
| 2024-03-06 |
1.89 |
1.94 |
1.88 |
1.91 |
20.1M |
| 2024-03-05 |
1.95 |
1.96 |
1.89 |
1.90 |
24.1M |
| 2024-03-04 |
2.00 |
2.01 |
1.92 |
1.97 |
23.6M |
| 2024-03-01 |
2.06 |
2.06 |
1.98 |
2.01 |
27.2M |
| 2024-02-29 |
1.95 |
2.05 |
1.95 |
2.05 |
28.1M |
| 2024-02-28 |
2.10 |
2.17 |
1.99 |
1.99 |
35.3M |
| 2024-02-27 |
2.02 |
2.11 |
2.00 |
2.09 |
27.9M |
| 2024-02-26 |
1.99 |
2.07 |
1.96 |
2.03 |
27.2M |
| 2024-02-23 |
1.93 |
1.99 |
1.92 |
1.99 |
23.6M |
| 2024-02-22 |
1.89 |
1.95 |
1.89 |
1.93 |
21.8M |
| 2024-02-21 |
1.83 |
1.98 |
1.80 |
1.92 |
31.0M |
| 2024-02-20 |
1.83 |
1.86 |
1.78 |
1.85 |
24.7M |
| 2024-02-19 |
1.79 |
1.89 |
1.78 |
1.85 |
42.2M |
| 2024-02-08 |
1.58 |
1.74 |
1.54 |
1.72 |
47.1M |
| 2024-02-07 |
1.69 |
1.72 |
1.56 |
1.58 |
35.5M |
| 2024-02-06 |
1.65 |
1.75 |
1.56 |
1.66 |
45.5M |
| 2024-02-05 |
1.91 |
1.91 |
1.73 |
1.73 |
36.0M |
| 2024-02-02 |
2.02 |
2.08 |
1.88 |
1.92 |
30.7M |
| 2024-02-01 |
2.06 |
2.08 |
1.96 |
2.00 |
30.2M |
| 2024-01-31 |
2.18 |
2.23 |
2.07 |
2.08 |
27.8M |
| 2024-01-30 |
2.38 |
2.41 |
2.20 |
2.20 |
31.8M |
| 2024-01-29 |
2.44 |
2.45 |
2.32 |
2.33 |
23.0M |
| 2024-01-26 |
2.33 |
2.44 |
2.33 |
2.41 |
31.7M |
| 2024-01-25 |
2.23 |
2.34 |
2.23 |
2.33 |
28.2M |
| 2024-01-24 |
2.15 |
2.23 |
2.12 |
2.23 |
27.6M |
| 2024-01-23 |
2.09 |
2.15 |
2.06 |
2.14 |
16.9M |
| 2024-01-22 |
2.22 |
2.24 |
2.08 |
2.12 |
22.9M |
| 2024-01-19 |
2.24 |
2.27 |
2.22 |
2.24 |
13.2M |
| 2024-01-18 |
2.25 |
2.26 |
2.17 |
2.24 |
23.2M |
| 2024-01-17 |
2.32 |
2.32 |
2.26 |
2.26 |
15.2M |
| 2024-01-16 |
2.36 |
2.39 |
2.30 |
2.33 |
21.7M |
| 2024-01-15 |
2.33 |
2.37 |
2.30 |
2.35 |
20.2M |
| 2024-01-12 |
2.33 |
2.38 |
2.32 |
2.34 |
22.7M |
| 2024-01-11 |
2.31 |
2.42 |
2.29 |
2.35 |
33.0M |
| 2024-01-10 |
2.32 |
2.35 |
2.29 |
2.32 |
12.2M |
| 2024-01-09 |
2.32 |
2.37 |
2.31 |
2.33 |
16.0M |
| 2024-01-08 |
2.39 |
2.42 |
2.32 |
2.33 |
22.8M |
| 2024-01-05 |
2.37 |
2.41 |
2.35 |
2.36 |
21.3M |
| 2024-01-04 |
2.39 |
2.40 |
2.35 |
2.37 |
15.2M |
| 2024-01-03 |
2.39 |
2.42 |
2.38 |
2.40 |
16.5M |
| 2024-01-02 |
2.42 |
2.43 |
2.38 |
2.40 |
15.0M |