| 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 |
5.18 |
5.25 |
5.04 |
5.05 |
28.8M |
| 2024-12-30 |
5.30 |
5.34 |
5.06 |
5.16 |
32.3M |
| 2024-12-27 |
5.29 |
5.49 |
5.22 |
5.35 |
41.7M |
| 2024-12-26 |
5.12 |
5.42 |
5.12 |
5.26 |
43.0M |
| 2024-12-25 |
5.40 |
5.48 |
5.05 |
5.12 |
46.6M |
| 2024-12-24 |
5.30 |
5.49 |
5.13 |
5.45 |
55.9M |
| 2024-12-23 |
6.00 |
6.00 |
5.50 |
5.52 |
52.3M |
| 2024-12-20 |
6.09 |
6.15 |
6.01 |
6.05 |
33.2M |
| 2024-12-19 |
5.97 |
6.09 |
5.83 |
6.09 |
37.6M |
| 2024-12-18 |
6.08 |
6.12 |
5.97 |
6.03 |
31.0M |
| 2024-12-17 |
6.28 |
6.29 |
6.01 |
6.05 |
41.5M |
| 2024-12-16 |
6.50 |
6.55 |
6.27 |
6.31 |
48.8M |
| 2024-12-13 |
6.84 |
6.86 |
6.57 |
6.57 |
69.1M |
| 2024-12-12 |
6.77 |
6.92 |
6.60 |
6.90 |
79.2M |
| 2024-12-11 |
6.75 |
6.99 |
6.72 |
6.82 |
86.0M |
| 2024-12-10 |
6.89 |
7.40 |
6.75 |
6.94 |
152.6M |
| 2024-12-09 |
6.60 |
6.67 |
6.38 |
6.49 |
62.2M |
| 2024-12-06 |
6.52 |
6.87 |
6.50 |
6.66 |
90.1M |
| 2024-12-05 |
6.33 |
6.70 |
6.30 |
6.57 |
67.3M |
| 2024-12-04 |
6.55 |
6.75 |
6.30 |
6.33 |
71.6M |
| 2024-12-03 |
6.61 |
6.70 |
6.50 |
6.66 |
72.2M |
| 2024-12-02 |
6.48 |
6.84 |
6.39 |
6.65 |
78.7M |
| 2024-11-29 |
6.43 |
6.75 |
6.18 |
6.51 |
95.0M |
| 2024-11-28 |
6.23 |
6.90 |
6.21 |
6.51 |
108.7M |
| 2024-11-27 |
6.19 |
6.24 |
5.90 |
6.21 |
76.2M |
| 2024-11-26 |
6.63 |
6.79 |
6.28 |
6.29 |
72.1M |
| 2024-11-25 |
6.68 |
6.84 |
6.40 |
6.69 |
87.0M |
| 2024-11-22 |
7.38 |
7.56 |
6.80 |
6.86 |
124.9M |
| 2024-11-21 |
7.98 |
8.16 |
7.63 |
7.64 |
132.6M |
| 2024-11-20 |
7.90 |
8.58 |
7.56 |
8.29 |
216.6M |
| 2024-11-19 |
6.75 |
8.38 |
6.60 |
8.20 |
204.7M |
| 2024-11-18 |
7.00 |
7.27 |
6.60 |
6.98 |
79.1M |
| 2024-11-15 |
6.60 |
7.22 |
6.43 |
6.96 |
122.7M |
| 2024-11-14 |
6.82 |
7.10 |
6.71 |
6.76 |
67.0M |
| 2024-11-13 |
7.02 |
7.02 |
6.55 |
6.72 |
72.3M |
| 2024-11-12 |
6.99 |
7.34 |
6.88 |
7.02 |
98.2M |
| 2024-11-11 |
6.94 |
7.04 |
6.52 |
6.84 |
107.9M |
| 2024-11-08 |
7.42 |
7.46 |
7.11 |
7.22 |
118.4M |
| 2024-11-07 |
7.55 |
7.88 |
7.10 |
7.51 |
151.0M |
| 2024-11-06 |
7.08 |
8.18 |
6.88 |
7.97 |
200.2M |
| 2024-11-05 |
6.91 |
7.40 |
6.61 |
7.33 |
176.0M |
| 2024-11-04 |
7.18 |
7.93 |
6.73 |
6.89 |
192.1M |
| 2024-11-01 |
8.49 |
9.42 |
6.88 |
8.41 |
310.5M |
| 2024-10-31 |
7.20 |
7.87 |
6.83 |
7.87 |
164.5M |
| 2024-10-30 |
5.85 |
6.56 |
5.60 |
6.56 |
276.6M |
| 2024-10-29 |
6.10 |
6.47 |
5.43 |
5.47 |
298.4M |
| 2024-10-28 |
4.57 |
5.39 |
4.53 |
5.39 |
155.8M |
| 2024-10-25 |
3.89 |
4.70 |
3.83 |
4.49 |
211.7M |
| 2024-10-24 |
3.82 |
3.95 |
3.80 |
3.92 |
58.4M |
| 2024-10-23 |
3.99 |
4.09 |
3.88 |
3.88 |
87.3M |
| 2024-10-22 |
4.08 |
4.12 |
3.85 |
3.98 |
103.0M |
| 2024-10-21 |
4.05 |
4.27 |
4.05 |
4.12 |
129.1M |
| 2024-10-18 |
4.03 |
4.42 |
3.71 |
4.22 |
159.0M |
| 2024-10-17 |
4.30 |
4.30 |
4.02 |
4.08 |
120.6M |
| 2024-10-16 |
4.00 |
4.49 |
3.91 |
4.21 |
132.7M |
| 2024-10-15 |
3.82 |
4.72 |
3.66 |
4.19 |
192.5M |
| 2024-10-14 |
3.58 |
4.10 |
3.38 |
4.06 |
161.5M |
| 2024-10-11 |
3.50 |
3.73 |
3.24 |
3.48 |
157.0M |
| 2024-10-10 |
4.96 |
4.99 |
3.97 |
3.97 |
248.3M |
| 2024-10-09 |
4.13 |
4.96 |
4.00 |
4.96 |
257.5M |
| 2024-10-08 |
4.13 |
4.13 |
3.80 |
4.13 |
94.6M |
| 2024-09-30 |
3.44 |
3.44 |
3.02 |
3.44 |
168.4M |
| 2024-09-27 |
2.53 |
2.87 |
2.47 |
2.87 |
145.8M |
| 2024-09-26 |
2.00 |
2.39 |
2.00 |
2.39 |
148.3M |
| 2024-09-25 |
1.96 |
2.05 |
1.93 |
1.99 |
55.6M |
| 2024-09-24 |
1.87 |
1.93 |
1.86 |
1.92 |
28.1M |
| 2024-09-23 |
1.87 |
1.87 |
1.80 |
1.86 |
16.1M |
| 2024-09-20 |
1.89 |
1.91 |
1.84 |
1.87 |
16.7M |
| 2024-09-19 |
1.85 |
1.91 |
1.83 |
1.88 |
21.8M |
| 2024-09-18 |
1.87 |
1.89 |
1.80 |
1.83 |
18.8M |
| 2024-09-13 |
1.91 |
1.94 |
1.87 |
1.90 |
21.2M |
| 2024-09-12 |
1.86 |
1.91 |
1.86 |
1.90 |
20.1M |
| 2024-09-11 |
1.88 |
1.91 |
1.86 |
1.88 |
21.2M |
| 2024-09-10 |
1.83 |
1.95 |
1.82 |
1.92 |
40.7M |
| 2024-09-09 |
1.78 |
1.86 |
1.78 |
1.85 |
21.0M |
| 2024-09-06 |
1.85 |
1.89 |
1.81 |
1.81 |
17.0M |
| 2024-09-05 |
1.83 |
1.87 |
1.82 |
1.86 |
19.0M |
| 2024-09-04 |
1.89 |
1.89 |
1.82 |
1.86 |
15.9M |
| 2024-09-03 |
1.88 |
1.90 |
1.82 |
1.85 |
18.5M |
| 2024-09-02 |
1.85 |
1.90 |
1.82 |
1.82 |
28.2M |
| 2024-08-30 |
1.76 |
1.87 |
1.74 |
1.85 |
42.5M |
| 2024-08-29 |
1.69 |
1.73 |
1.67 |
1.72 |
13.6M |
| 2024-08-28 |
1.68 |
1.74 |
1.67 |
1.69 |
17.4M |
| 2024-08-27 |
1.74 |
1.75 |
1.69 |
1.69 |
12.6M |
| 2024-08-26 |
1.71 |
1.76 |
1.69 |
1.74 |
15.4M |
| 2024-08-23 |
1.75 |
1.77 |
1.70 |
1.71 |
18.6M |
| 2024-08-22 |
1.80 |
1.82 |
1.76 |
1.76 |
15.7M |
| 2024-08-21 |
1.80 |
1.83 |
1.76 |
1.79 |
21.6M |
| 2024-08-20 |
1.92 |
1.93 |
1.81 |
1.82 |
29.9M |
| 2024-08-19 |
1.90 |
1.96 |
1.86 |
1.92 |
26.2M |
| 2024-08-16 |
1.99 |
1.99 |
1.92 |
1.93 |
39.4M |
| 2024-08-15 |
1.86 |
2.05 |
1.86 |
2.00 |
65.1M |
| 2024-08-14 |
1.90 |
1.95 |
1.87 |
1.90 |
37.1M |
| 2024-08-13 |
1.85 |
2.00 |
1.80 |
1.94 |
56.2M |
| 2024-08-12 |
1.88 |
1.96 |
1.86 |
1.89 |
57.7M |
| 2024-08-09 |
1.84 |
1.88 |
1.80 |
1.81 |
30.3M |
| 2024-08-08 |
1.78 |
1.88 |
1.76 |
1.85 |
42.0M |
| 2024-08-07 |
1.83 |
1.84 |
1.77 |
1.78 |
25.7M |
| 2024-08-06 |
1.83 |
1.87 |
1.78 |
1.84 |
29.3M |
| 2024-08-05 |
1.86 |
1.89 |
1.80 |
1.82 |
39.8M |
| 2024-08-02 |
1.88 |
1.94 |
1.85 |
1.89 |
43.7M |
| 2024-08-01 |
1.94 |
2.01 |
1.90 |
1.92 |
63.8M |
| 2024-07-31 |
1.73 |
2.10 |
1.73 |
2.03 |
95.4M |
| 2024-07-30 |
1.65 |
2.00 |
1.64 |
1.80 |
80.6M |
| 2024-07-29 |
1.64 |
1.68 |
1.61 |
1.67 |
23.7M |
| 2024-07-26 |
1.59 |
1.64 |
1.59 |
1.63 |
23.3M |
| 2024-07-25 |
1.54 |
1.59 |
1.53 |
1.57 |
11.4M |
| 2024-07-24 |
1.57 |
1.60 |
1.54 |
1.56 |
15.0M |
| 2024-07-23 |
1.60 |
1.64 |
1.57 |
1.59 |
19.7M |
| 2024-07-22 |
1.55 |
1.61 |
1.53 |
1.60 |
18.2M |
| 2024-07-19 |
1.55 |
1.56 |
1.52 |
1.55 |
11.9M |
| 2024-07-18 |
1.53 |
1.56 |
1.51 |
1.55 |
12.2M |
| 2024-07-17 |
1.57 |
1.59 |
1.54 |
1.55 |
15.4M |
| 2024-07-16 |
1.58 |
1.60 |
1.56 |
1.58 |
11.5M |
| 2024-07-15 |
1.61 |
1.62 |
1.57 |
1.58 |
16.6M |
| 2024-07-12 |
1.60 |
1.75 |
1.59 |
1.62 |
34.1M |
| 2024-07-11 |
1.57 |
1.62 |
1.57 |
1.61 |
28.3M |
| 2024-07-10 |
1.55 |
1.57 |
1.52 |
1.53 |
17.5M |
| 2024-07-09 |
1.58 |
1.61 |
1.52 |
1.58 |
28.5M |
| 2024-07-08 |
1.64 |
1.67 |
1.56 |
1.61 |
33.2M |
| 2024-07-05 |
1.52 |
1.77 |
1.49 |
1.68 |
51.3M |
| 2024-07-04 |
1.63 |
1.65 |
1.53 |
1.53 |
31.7M |
| 2024-07-03 |
1.59 |
1.73 |
1.58 |
1.66 |
42.6M |
| 2024-07-02 |
1.54 |
1.63 |
1.52 |
1.61 |
29.8M |
| 2024-07-01 |
1.53 |
1.55 |
1.50 |
1.54 |
10.8M |
| 2024-06-28 |
1.50 |
1.57 |
1.50 |
1.53 |
13.6M |
| 2024-06-27 |
1.56 |
1.58 |
1.51 |
1.52 |
16.9M |
| 2024-06-26 |
1.48 |
1.54 |
1.43 |
1.53 |
16.9M |
| 2024-06-25 |
1.46 |
1.51 |
1.43 |
1.47 |
14.0M |
| 2024-06-24 |
1.54 |
1.55 |
1.45 |
1.47 |
20.9M |
| 2024-06-21 |
1.55 |
1.61 |
1.51 |
1.54 |
15.1M |
| 2024-06-20 |
1.58 |
1.60 |
1.54 |
1.55 |
16.6M |
| 2024-06-19 |
1.68 |
1.70 |
1.58 |
1.60 |
23.3M |
| 2024-06-18 |
1.56 |
1.66 |
1.54 |
1.65 |
31.3M |
| 2024-06-17 |
1.58 |
1.60 |
1.54 |
1.55 |
15.3M |
| 2024-06-14 |
1.61 |
1.63 |
1.56 |
1.58 |
17.9M |
| 2024-06-13 |
1.71 |
1.75 |
1.60 |
1.61 |
29.9M |
| 2024-06-12 |
1.57 |
1.67 |
1.55 |
1.67 |
34.3M |
| 2024-06-11 |
1.56 |
1.59 |
1.50 |
1.57 |
32.0M |
| 2024-06-07 |
1.46 |
1.62 |
1.45 |
1.59 |
55.4M |
| 2024-06-06 |
1.58 |
1.60 |
1.41 |
1.44 |
53.6M |
| 2024-06-05 |
1.68 |
1.69 |
1.57 |
1.60 |
46.1M |
| 2024-06-04 |
1.75 |
1.78 |
1.67 |
1.70 |
28.8M |
| 2024-06-03 |
1.86 |
1.88 |
1.74 |
1.78 |
26.7M |
| 2024-05-31 |
1.80 |
1.90 |
1.78 |
1.83 |
27.0M |
| 2024-05-30 |
1.83 |
1.94 |
1.77 |
1.81 |
40.0M |
| 2024-05-29 |
1.70 |
2.10 |
1.70 |
1.86 |
65.8M |
| 2024-05-28 |
2.18 |
2.18 |
2.10 |
2.12 |
18.4M |
| 2024-05-27 |
2.18 |
2.23 |
2.14 |
2.18 |
13.4M |
| 2024-05-24 |
2.24 |
2.26 |
2.18 |
2.18 |
19.4M |
| 2024-05-23 |
2.28 |
2.33 |
2.21 |
2.23 |
25.6M |
| 2024-05-22 |
2.33 |
2.36 |
2.28 |
2.31 |
31.5M |
| 2024-05-21 |
2.21 |
2.45 |
2.14 |
2.37 |
54.5M |
| 2024-05-20 |
2.27 |
2.28 |
2.21 |
2.22 |
32.1M |
| 2024-05-17 |
2.28 |
2.30 |
2.24 |
2.29 |
23.5M |
| 2024-05-16 |
2.28 |
2.34 |
2.27 |
2.30 |
22.1M |
| 2024-05-15 |
2.32 |
2.36 |
2.27 |
2.29 |
24.5M |
| 2024-05-14 |
2.29 |
2.35 |
2.28 |
2.32 |
29.8M |
| 2024-05-13 |
2.40 |
2.50 |
2.30 |
2.31 |
49.6M |
| 2024-05-10 |
2.56 |
2.58 |
2.46 |
2.48 |
52.3M |
| 2024-05-09 |
2.35 |
2.66 |
2.35 |
2.59 |
86.3M |
| 2024-05-08 |
2.32 |
2.76 |
2.25 |
2.45 |
85.2M |
| 2024-05-07 |
2.26 |
2.35 |
2.23 |
2.32 |
46.6M |
| 2024-05-06 |
2.30 |
2.33 |
2.22 |
2.27 |
40.5M |
| 2024-04-30 |
2.36 |
2.44 |
2.27 |
2.29 |
50.1M |
| 2024-04-29 |
2.20 |
2.47 |
2.18 |
2.37 |
59.0M |
| 2024-04-26 |
2.21 |
2.23 |
2.16 |
2.21 |
34.5M |
| 2024-04-25 |
2.25 |
2.31 |
2.20 |
2.23 |
28.9M |
| 2024-04-24 |
2.19 |
2.28 |
2.19 |
2.25 |
35.3M |
| 2024-04-23 |
2.19 |
2.27 |
2.18 |
2.19 |
33.3M |
| 2024-04-22 |
2.27 |
2.37 |
2.16 |
2.19 |
48.4M |
| 2024-04-19 |
2.39 |
2.44 |
2.23 |
2.27 |
61.8M |
| 2024-04-18 |
2.27 |
2.46 |
2.22 |
2.40 |
105.4M |
| 2024-04-17 |
1.85 |
2.16 |
1.85 |
2.16 |
33.7M |
| 2024-04-16 |
2.10 |
2.14 |
1.77 |
1.80 |
57.3M |
| 2024-04-15 |
2.30 |
2.35 |
1.96 |
2.10 |
70.4M |
| 2024-04-12 |
2.32 |
2.50 |
2.26 |
2.39 |
66.2M |
| 2024-04-11 |
2.55 |
2.68 |
2.51 |
2.60 |
27.2M |
| 2024-04-10 |
2.74 |
2.74 |
2.54 |
2.58 |
36.6M |
| 2024-04-09 |
2.69 |
2.76 |
2.69 |
2.73 |
18.6M |
| 2024-04-08 |
2.80 |
2.81 |
2.69 |
2.71 |
34.1M |
| 2024-04-03 |
2.93 |
2.94 |
2.82 |
2.82 |
37.0M |
| 2024-04-02 |
2.93 |
3.04 |
2.91 |
2.94 |
44.8M |
| 2024-04-01 |
2.89 |
2.99 |
2.89 |
2.93 |
39.0M |
| 2024-03-29 |
2.89 |
2.98 |
2.84 |
2.92 |
47.1M |
| 2024-03-28 |
2.74 |
2.92 |
2.74 |
2.86 |
52.7M |
| 2024-03-27 |
3.06 |
3.09 |
2.72 |
2.73 |
76.5M |
| 2024-03-26 |
3.18 |
3.26 |
3.06 |
3.11 |
62.9M |
| 2024-03-25 |
3.10 |
3.34 |
3.05 |
3.22 |
97.7M |
| 2024-03-22 |
3.04 |
3.45 |
2.96 |
3.22 |
127.0M |
| 2024-03-21 |
2.99 |
3.11 |
2.91 |
3.08 |
83.7M |
| 2024-03-20 |
2.95 |
3.01 |
2.95 |
2.99 |
39.5M |
| 2024-03-19 |
3.06 |
3.10 |
3.00 |
3.01 |
59.0M |
| 2024-03-18 |
2.97 |
3.18 |
2.93 |
3.09 |
86.9M |
| 2024-03-15 |
2.95 |
2.95 |
2.88 |
2.91 |
36.6M |
| 2024-03-14 |
2.88 |
2.95 |
2.87 |
2.95 |
55.9M |
| 2024-03-13 |
2.97 |
2.98 |
2.82 |
2.88 |
66.8M |
| 2024-03-12 |
2.76 |
3.05 |
2.74 |
2.96 |
100.3M |
| 2024-03-11 |
2.82 |
2.83 |
2.73 |
2.78 |
55.8M |
| 2024-03-08 |
2.85 |
2.88 |
2.75 |
2.80 |
72.9M |
| 2024-03-07 |
2.95 |
3.08 |
2.77 |
2.88 |
89.2M |
| 2024-03-06 |
2.95 |
3.13 |
2.95 |
2.97 |
94.2M |
| 2024-03-05 |
3.11 |
3.16 |
2.93 |
2.94 |
144.5M |
| 2024-03-04 |
3.00 |
3.54 |
3.00 |
3.32 |
203.3M |
| 2024-03-01 |
3.95 |
3.95 |
3.50 |
3.55 |
284.5M |
| 2024-02-29 |
2.67 |
3.29 |
2.40 |
3.29 |
176.8M |
| 2024-02-28 |
2.28 |
2.74 |
2.28 |
2.74 |
143.0M |
| 2024-02-27 |
2.24 |
2.29 |
2.22 |
2.28 |
28.5M |
| 2024-02-26 |
2.23 |
2.30 |
2.19 |
2.26 |
40.8M |
| 2024-02-23 |
2.26 |
2.30 |
2.15 |
2.26 |
49.5M |
| 2024-02-22 |
2.18 |
2.49 |
2.11 |
2.23 |
73.1M |
| 2024-02-21 |
1.79 |
2.15 |
1.76 |
2.15 |
42.8M |
| 2024-02-20 |
1.80 |
1.81 |
1.73 |
1.79 |
18.1M |
| 2024-02-19 |
1.64 |
1.78 |
1.62 |
1.76 |
31.0M |
| 2024-02-08 |
1.53 |
1.63 |
1.35 |
1.62 |
42.4M |
| 2024-02-07 |
1.77 |
1.77 |
1.44 |
1.50 |
40.6M |
| 2024-02-06 |
1.74 |
1.87 |
1.59 |
1.76 |
29.8M |
| 2024-02-05 |
2.09 |
2.11 |
1.70 |
1.77 |
33.3M |
| 2024-02-02 |
2.27 |
2.33 |
2.02 |
2.11 |
20.0M |
| 2024-02-01 |
2.39 |
2.39 |
2.20 |
2.28 |
19.5M |
| 2024-01-31 |
2.54 |
2.54 |
2.35 |
2.37 |
16.2M |
| 2024-01-30 |
2.59 |
2.62 |
2.49 |
2.51 |
9.6M |
| 2024-01-29 |
2.75 |
2.78 |
2.58 |
2.59 |
14.8M |
| 2024-01-26 |
2.70 |
2.81 |
2.70 |
2.74 |
15.1M |
| 2024-01-25 |
2.60 |
2.70 |
2.59 |
2.69 |
10.9M |
| 2024-01-24 |
2.52 |
2.61 |
2.50 |
2.60 |
13.4M |
| 2024-01-23 |
2.57 |
2.64 |
2.47 |
2.52 |
17.6M |
| 2024-01-22 |
2.76 |
2.78 |
2.53 |
2.56 |
19.4M |
| 2024-01-19 |
2.87 |
2.90 |
2.77 |
2.78 |
14.9M |
| 2024-01-18 |
2.95 |
2.98 |
2.79 |
2.87 |
19.5M |
| 2024-01-17 |
3.02 |
3.04 |
2.95 |
2.95 |
9.0M |
| 2024-01-16 |
3.03 |
3.06 |
2.96 |
3.01 |
10.9M |
| 2024-01-15 |
3.06 |
3.08 |
3.02 |
3.03 |
9.9M |
| 2024-01-12 |
3.11 |
3.16 |
3.06 |
3.08 |
15.6M |
| 2024-01-11 |
3.04 |
3.09 |
3.02 |
3.08 |
9.9M |
| 2024-01-10 |
3.06 |
3.10 |
3.00 |
3.04 |
9.5M |
| 2024-01-09 |
3.03 |
3.09 |
3.02 |
3.05 |
9.9M |
| 2024-01-08 |
3.09 |
3.12 |
3.02 |
3.02 |
12.7M |
| 2024-01-05 |
3.14 |
3.21 |
3.07 |
3.09 |
15.1M |
| 2024-01-04 |
3.11 |
3.18 |
3.10 |
3.14 |
22.7M |
| 2024-01-03 |
3.16 |
3.18 |
3.08 |
3.12 |
23.7M |
| 2024-01-02 |
2.93 |
3.14 |
2.93 |
3.13 |
36.5M |