| 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 |
3.50 |
3.59 |
3.41 |
3.44 |
64.7M |
| 2024-12-30 |
3.60 |
3.62 |
3.45 |
3.50 |
66.4M |
| 2024-12-27 |
3.60 |
3.70 |
3.58 |
3.60 |
79.7M |
| 2024-12-26 |
3.57 |
3.67 |
3.50 |
3.57 |
86.4M |
| 2024-12-25 |
3.92 |
3.92 |
3.56 |
3.59 |
127.7M |
| 2024-12-24 |
3.82 |
3.95 |
3.77 |
3.91 |
85.3M |
| 2024-12-23 |
4.26 |
4.28 |
3.86 |
3.86 |
156.1M |
| 2024-12-20 |
4.07 |
4.37 |
4.07 |
4.29 |
180.3M |
| 2024-12-19 |
4.07 |
4.15 |
3.96 |
4.05 |
99.0M |
| 2024-12-18 |
4.29 |
4.31 |
4.06 |
4.11 |
154.6M |
| 2024-12-17 |
4.22 |
4.59 |
4.22 |
4.34 |
205.5M |
| 2024-12-16 |
4.22 |
4.41 |
4.21 |
4.23 |
136.7M |
| 2024-12-13 |
4.40 |
4.45 |
4.23 |
4.24 |
188.6M |
| 2024-12-12 |
4.29 |
4.65 |
4.29 |
4.46 |
260.6M |
| 2024-12-11 |
4.41 |
4.60 |
4.29 |
4.29 |
332.2M |
| 2024-12-10 |
5.15 |
5.33 |
4.70 |
4.77 |
436.1M |
| 2024-12-09 |
5.40 |
5.40 |
4.54 |
5.05 |
547.6M |
| 2024-12-06 |
4.50 |
4.92 |
4.50 |
4.92 |
255.2M |
| 2024-12-05 |
4.10 |
4.47 |
3.98 |
4.47 |
371.7M |
| 2024-12-04 |
3.47 |
4.06 |
3.46 |
4.06 |
342.1M |
| 2024-12-03 |
3.64 |
3.85 |
3.50 |
3.69 |
327.3M |
| 2024-12-02 |
3.21 |
3.50 |
3.21 |
3.50 |
161.1M |
| 2024-11-29 |
3.13 |
3.22 |
3.06 |
3.18 |
101.5M |
| 2024-11-28 |
3.21 |
3.26 |
3.14 |
3.16 |
89.6M |
| 2024-11-27 |
2.99 |
3.24 |
2.92 |
3.20 |
154.2M |
| 2024-11-26 |
3.06 |
3.10 |
2.95 |
2.96 |
55.8M |
| 2024-11-25 |
3.05 |
3.10 |
2.95 |
3.05 |
81.6M |
| 2024-11-22 |
3.18 |
3.39 |
3.05 |
3.05 |
150.5M |
| 2024-11-21 |
3.08 |
3.40 |
3.03 |
3.25 |
156.0M |
| 2024-11-20 |
2.98 |
3.10 |
2.92 |
3.10 |
95.1M |
| 2024-11-19 |
2.82 |
3.00 |
2.78 |
2.98 |
78.7M |
| 2024-11-18 |
2.93 |
3.00 |
2.80 |
2.82 |
73.1M |
| 2024-11-15 |
2.97 |
3.06 |
2.92 |
2.95 |
60.7M |
| 2024-11-14 |
3.18 |
3.18 |
2.99 |
2.99 |
84.8M |
| 2024-11-13 |
3.26 |
3.29 |
3.11 |
3.17 |
126.4M |
| 2024-11-12 |
3.23 |
3.51 |
3.17 |
3.37 |
215.4M |
| 2024-11-11 |
3.21 |
3.28 |
3.14 |
3.19 |
124.4M |
| 2024-11-08 |
3.25 |
3.34 |
3.15 |
3.21 |
165.2M |
| 2024-11-07 |
3.09 |
3.30 |
3.05 |
3.24 |
215.2M |
| 2024-11-06 |
3.15 |
3.20 |
3.04 |
3.05 |
178.5M |
| 2024-11-05 |
3.05 |
3.23 |
2.99 |
3.14 |
194.1M |
| 2024-11-04 |
3.01 |
3.30 |
3.00 |
3.07 |
182.0M |
| 2024-11-01 |
3.80 |
3.88 |
3.18 |
3.18 |
387.1M |
| 2024-10-31 |
3.34 |
3.53 |
3.26 |
3.53 |
188.3M |
| 2024-10-30 |
3.17 |
3.21 |
2.95 |
3.21 |
364.8M |
| 2024-10-29 |
2.92 |
2.92 |
2.80 |
2.92 |
157.5M |
| 2024-10-28 |
2.44 |
2.65 |
2.42 |
2.65 |
179.4M |
| 2024-10-25 |
2.40 |
2.46 |
2.38 |
2.41 |
90.3M |
| 2024-10-24 |
2.48 |
2.49 |
2.37 |
2.41 |
121.9M |
| 2024-10-23 |
2.45 |
2.61 |
2.38 |
2.53 |
215.2M |
| 2024-10-22 |
2.14 |
2.37 |
2.14 |
2.37 |
123.3M |
| 2024-10-21 |
2.16 |
2.18 |
2.13 |
2.15 |
42.4M |
| 2024-10-18 |
2.10 |
2.16 |
2.08 |
2.14 |
44.7M |
| 2024-10-17 |
2.15 |
2.19 |
2.10 |
2.10 |
34.9M |
| 2024-10-16 |
2.11 |
2.17 |
2.10 |
2.15 |
30.5M |
| 2024-10-15 |
2.19 |
2.19 |
2.14 |
2.14 |
42.5M |
| 2024-10-14 |
2.17 |
2.21 |
2.15 |
2.21 |
41.6M |
| 2024-10-11 |
2.22 |
2.25 |
2.13 |
2.16 |
49.6M |
| 2024-10-10 |
2.26 |
2.33 |
2.19 |
2.23 |
63.9M |
| 2024-10-09 |
2.50 |
2.50 |
2.29 |
2.29 |
108.1M |
| 2024-10-08 |
2.72 |
2.72 |
2.41 |
2.54 |
184.5M |
| 2024-09-30 |
2.31 |
2.49 |
2.27 |
2.47 |
180.5M |
| 2024-09-27 |
2.20 |
2.32 |
2.19 |
2.26 |
152.7M |
| 2024-09-26 |
2.11 |
2.25 |
2.08 |
2.22 |
144.6M |
| 2024-09-25 |
2.12 |
2.22 |
2.11 |
2.14 |
116.0M |
| 2024-09-24 |
2.14 |
2.19 |
2.08 |
2.16 |
132.8M |
| 2024-09-23 |
2.18 |
2.22 |
2.08 |
2.15 |
156.9M |
| 2024-09-20 |
2.02 |
2.24 |
2.02 |
2.24 |
185.5M |
| 2024-09-19 |
2.02 |
2.15 |
1.97 |
2.04 |
169.3M |
| 2024-09-18 |
1.93 |
2.02 |
1.93 |
2.02 |
115.5M |
| 2024-09-13 |
1.78 |
1.87 |
1.76 |
1.84 |
60.8M |
| 2024-09-12 |
1.79 |
1.85 |
1.75 |
1.80 |
61.1M |
| 2024-09-11 |
1.74 |
1.91 |
1.73 |
1.82 |
90.8M |
| 2024-09-10 |
1.74 |
1.76 |
1.71 |
1.74 |
11.8M |
| 2024-09-09 |
1.73 |
1.76 |
1.70 |
1.75 |
12.4M |
| 2024-09-06 |
1.74 |
1.77 |
1.73 |
1.74 |
15.6M |
| 2024-09-05 |
1.73 |
1.75 |
1.72 |
1.74 |
9.0M |
| 2024-09-04 |
1.73 |
1.75 |
1.72 |
1.73 |
11.1M |
| 2024-09-03 |
1.73 |
1.76 |
1.73 |
1.74 |
10.3M |
| 2024-09-02 |
1.75 |
1.77 |
1.73 |
1.74 |
12.8M |
| 2024-08-30 |
1.70 |
1.77 |
1.69 |
1.75 |
22.8M |
| 2024-08-29 |
1.70 |
1.71 |
1.68 |
1.71 |
12.3M |
| 2024-08-28 |
1.68 |
1.72 |
1.67 |
1.70 |
9.7M |
| 2024-08-27 |
1.72 |
1.74 |
1.67 |
1.67 |
14.6M |
| 2024-08-26 |
1.70 |
1.74 |
1.69 |
1.72 |
9.3M |
| 2024-08-23 |
1.69 |
1.71 |
1.67 |
1.70 |
9.1M |
| 2024-08-22 |
1.74 |
1.75 |
1.69 |
1.69 |
11.9M |
| 2024-08-21 |
1.74 |
1.76 |
1.73 |
1.73 |
9.1M |
| 2024-08-20 |
1.78 |
1.78 |
1.72 |
1.73 |
16.0M |
| 2024-08-19 |
1.79 |
1.80 |
1.77 |
1.78 |
11.3M |
| 2024-08-16 |
1.82 |
1.82 |
1.78 |
1.79 |
14.9M |
| 2024-08-15 |
1.78 |
1.82 |
1.76 |
1.81 |
18.6M |
| 2024-08-14 |
1.81 |
1.82 |
1.78 |
1.79 |
13.1M |
| 2024-08-13 |
1.80 |
1.84 |
1.78 |
1.81 |
14.4M |
| 2024-08-12 |
1.80 |
1.82 |
1.77 |
1.78 |
19.1M |
| 2024-08-09 |
1.84 |
1.86 |
1.82 |
1.82 |
20.0M |
| 2024-08-08 |
1.83 |
1.87 |
1.81 |
1.83 |
27.7M |
| 2024-08-07 |
1.82 |
1.95 |
1.81 |
1.86 |
45.1M |
| 2024-08-06 |
1.81 |
1.83 |
1.80 |
1.82 |
17.6M |
| 2024-08-05 |
1.83 |
1.87 |
1.80 |
1.80 |
26.8M |
| 2024-08-02 |
1.87 |
1.88 |
1.83 |
1.85 |
27.3M |
| 2024-08-01 |
1.85 |
1.89 |
1.84 |
1.88 |
30.7M |
| 2024-07-31 |
1.79 |
1.86 |
1.78 |
1.84 |
29.7M |
| 2024-07-30 |
1.79 |
1.80 |
1.77 |
1.79 |
26.0M |
| 2024-07-29 |
1.73 |
1.79 |
1.72 |
1.78 |
32.2M |
| 2024-07-26 |
1.66 |
1.75 |
1.66 |
1.73 |
27.5M |
| 2024-07-25 |
1.66 |
1.67 |
1.63 |
1.66 |
11.8M |
| 2024-07-24 |
1.70 |
1.70 |
1.65 |
1.65 |
18.9M |
| 2024-07-23 |
1.69 |
1.74 |
1.68 |
1.69 |
20.2M |
| 2024-07-22 |
1.69 |
1.71 |
1.68 |
1.70 |
10.4M |
| 2024-07-19 |
1.69 |
1.71 |
1.67 |
1.70 |
11.4M |
| 2024-07-18 |
1.70 |
1.70 |
1.66 |
1.69 |
13.4M |
| 2024-07-17 |
1.72 |
1.74 |
1.70 |
1.71 |
11.9M |
| 2024-07-16 |
1.74 |
1.74 |
1.71 |
1.73 |
11.0M |
| 2024-07-15 |
1.77 |
1.77 |
1.72 |
1.73 |
11.7M |
| 2024-07-12 |
1.77 |
1.80 |
1.76 |
1.77 |
17.5M |
| 2024-07-11 |
1.70 |
1.77 |
1.70 |
1.77 |
31.5M |
| 2024-07-10 |
1.74 |
1.74 |
1.67 |
1.67 |
27.6M |
| 2024-07-09 |
1.72 |
1.75 |
1.70 |
1.75 |
22.6M |
| 2024-07-08 |
1.78 |
1.78 |
1.71 |
1.71 |
22.5M |
| 2024-07-05 |
1.78 |
1.83 |
1.75 |
1.79 |
28.9M |
| 2024-07-04 |
1.86 |
1.87 |
1.77 |
1.78 |
71.7M |
| 2024-07-03 |
1.77 |
1.96 |
1.77 |
1.92 |
100.5M |
| 2024-07-02 |
1.75 |
1.79 |
1.74 |
1.78 |
18.9M |
| 2024-07-01 |
1.72 |
1.76 |
1.70 |
1.75 |
14.2M |
| 2024-06-28 |
1.73 |
1.76 |
1.72 |
1.72 |
12.6M |
| 2024-06-27 |
1.78 |
1.79 |
1.74 |
1.74 |
13.3M |
| 2024-06-26 |
1.74 |
1.78 |
1.71 |
1.78 |
15.7M |
| 2024-06-25 |
1.72 |
1.75 |
1.71 |
1.73 |
15.3M |
| 2024-06-24 |
1.78 |
1.78 |
1.70 |
1.71 |
21.0M |
| 2024-06-21 |
1.78 |
1.82 |
1.76 |
1.79 |
10.9M |
| 2024-06-20 |
1.84 |
1.84 |
1.78 |
1.78 |
17.4M |
| 2024-06-19 |
1.87 |
1.88 |
1.84 |
1.84 |
11.2M |
| 2024-06-18 |
1.81 |
1.87 |
1.80 |
1.86 |
17.5M |
| 2024-06-17 |
1.85 |
1.86 |
1.81 |
1.82 |
15.3M |
| 2024-06-14 |
1.86 |
1.87 |
1.83 |
1.85 |
13.6M |
| 2024-06-13 |
1.90 |
1.91 |
1.85 |
1.86 |
19.0M |
| 2024-06-12 |
1.84 |
1.91 |
1.84 |
1.90 |
21.6M |
| 2024-06-11 |
1.89 |
1.89 |
1.83 |
1.84 |
18.2M |
| 2024-06-07 |
1.81 |
1.89 |
1.81 |
1.88 |
32.3M |
| 2024-06-06 |
1.88 |
1.92 |
1.77 |
1.80 |
37.9M |
| 2024-06-05 |
1.92 |
1.95 |
1.88 |
1.88 |
23.7M |
| 2024-06-04 |
1.97 |
1.97 |
1.92 |
1.95 |
23.7M |
| 2024-06-03 |
2.07 |
2.08 |
1.96 |
1.99 |
38.1M |
| 2024-05-31 |
2.05 |
2.09 |
2.05 |
2.07 |
13.3M |
| 2024-05-30 |
2.06 |
2.12 |
2.04 |
2.06 |
20.1M |
| 2024-05-29 |
2.07 |
2.09 |
2.04 |
2.06 |
17.1M |
| 2024-05-28 |
2.10 |
2.11 |
2.06 |
2.07 |
15.6M |
| 2024-05-27 |
2.11 |
2.13 |
2.06 |
2.10 |
18.5M |
| 2024-05-24 |
2.11 |
2.14 |
2.10 |
2.11 |
14.3M |
| 2024-05-23 |
2.15 |
2.16 |
2.11 |
2.11 |
22.5M |
| 2024-05-22 |
2.14 |
2.17 |
2.13 |
2.16 |
15.5M |
| 2024-05-21 |
2.17 |
2.17 |
2.13 |
2.15 |
24.5M |
| 2024-05-20 |
2.22 |
2.24 |
2.17 |
2.18 |
35.2M |
| 2024-05-17 |
2.18 |
2.22 |
2.16 |
2.22 |
25.3M |
| 2024-05-16 |
2.14 |
2.20 |
2.14 |
2.19 |
31.3M |
| 2024-05-15 |
2.16 |
2.17 |
2.14 |
2.14 |
18.9M |
| 2024-05-14 |
2.14 |
2.18 |
2.14 |
2.16 |
25.2M |
| 2024-05-13 |
2.18 |
2.18 |
2.12 |
2.13 |
32.8M |
| 2024-05-10 |
2.23 |
2.24 |
2.18 |
2.20 |
28.0M |
| 2024-05-09 |
2.20 |
2.27 |
2.18 |
2.23 |
30.5M |
| 2024-05-08 |
2.23 |
2.24 |
2.20 |
2.20 |
25.9M |
| 2024-05-07 |
2.24 |
2.25 |
2.19 |
2.25 |
44.0M |
| 2024-05-06 |
2.22 |
2.26 |
2.21 |
2.23 |
36.8M |
| 2024-04-30 |
2.24 |
2.26 |
2.16 |
2.19 |
47.7M |
| 2024-04-29 |
2.13 |
2.25 |
2.12 |
2.23 |
56.1M |
| 2024-04-26 |
2.09 |
2.18 |
2.07 |
2.15 |
40.1M |
| 2024-04-25 |
2.11 |
2.13 |
2.08 |
2.09 |
33.0M |
| 2024-04-24 |
2.06 |
2.16 |
2.05 |
2.13 |
44.0M |
| 2024-04-23 |
2.04 |
2.08 |
2.03 |
2.05 |
23.6M |
| 2024-04-22 |
2.10 |
2.12 |
2.02 |
2.05 |
36.7M |
| 2024-04-19 |
2.13 |
2.19 |
2.11 |
2.12 |
38.3M |
| 2024-04-18 |
2.21 |
2.21 |
2.14 |
2.15 |
56.7M |
| 2024-04-17 |
2.11 |
2.26 |
2.10 |
2.22 |
67.3M |
| 2024-04-16 |
2.27 |
2.30 |
2.11 |
2.11 |
84.2M |
| 2024-04-15 |
2.47 |
2.47 |
2.27 |
2.34 |
81.1M |
| 2024-04-12 |
2.59 |
2.61 |
2.48 |
2.49 |
62.7M |
| 2024-04-11 |
2.54 |
2.69 |
2.50 |
2.62 |
73.7M |
| 2024-04-10 |
2.67 |
2.68 |
2.55 |
2.58 |
64.6M |
| 2024-04-09 |
2.65 |
2.71 |
2.60 |
2.70 |
61.8M |
| 2024-04-08 |
2.79 |
2.89 |
2.66 |
2.67 |
105.4M |
| 2024-04-03 |
2.93 |
2.96 |
2.82 |
2.83 |
122.3M |
| 2024-04-02 |
2.82 |
3.13 |
2.77 |
3.00 |
217.9M |
| 2024-04-01 |
2.73 |
2.93 |
2.72 |
2.87 |
183.8M |
| 2024-03-29 |
2.80 |
2.97 |
2.72 |
2.78 |
231.4M |
| 2024-03-28 |
2.50 |
2.70 |
2.50 |
2.70 |
74.4M |
| 2024-03-27 |
2.64 |
2.68 |
2.45 |
2.45 |
122.7M |
| 2024-03-26 |
2.70 |
2.77 |
2.66 |
2.68 |
148.2M |
| 2024-03-25 |
2.94 |
2.98 |
2.62 |
2.82 |
320.2M |
| 2024-03-22 |
2.45 |
2.71 |
2.43 |
2.71 |
129.1M |
| 2024-03-21 |
2.40 |
2.46 |
2.38 |
2.46 |
78.2M |
| 2024-03-20 |
2.30 |
2.46 |
2.30 |
2.42 |
100.3M |
| 2024-03-19 |
2.36 |
2.38 |
2.31 |
2.31 |
47.2M |
| 2024-03-18 |
2.34 |
2.37 |
2.33 |
2.35 |
50.4M |
| 2024-03-15 |
2.29 |
2.33 |
2.26 |
2.33 |
54.9M |
| 2024-03-14 |
2.33 |
2.33 |
2.25 |
2.29 |
55.8M |
| 2024-03-13 |
2.29 |
2.38 |
2.27 |
2.34 |
81.2M |
| 2024-03-12 |
2.27 |
2.34 |
2.25 |
2.30 |
52.0M |
| 2024-03-11 |
2.20 |
2.27 |
2.20 |
2.27 |
39.3M |
| 2024-03-08 |
2.27 |
2.28 |
2.21 |
2.24 |
42.7M |
| 2024-03-07 |
2.25 |
2.32 |
2.24 |
2.27 |
60.3M |
| 2024-03-06 |
2.22 |
2.27 |
2.20 |
2.25 |
54.5M |
| 2024-03-05 |
2.28 |
2.30 |
2.21 |
2.22 |
68.4M |
| 2024-03-04 |
2.37 |
2.39 |
2.25 |
2.31 |
93.5M |
| 2024-03-01 |
2.45 |
2.54 |
2.34 |
2.38 |
187.9M |
| 2024-02-29 |
2.10 |
2.34 |
2.09 |
2.34 |
102.4M |
| 2024-02-28 |
2.33 |
2.38 |
2.12 |
2.13 |
107.0M |
| 2024-02-27 |
2.23 |
2.41 |
2.22 |
2.34 |
86.0M |
| 2024-02-26 |
2.21 |
2.28 |
2.18 |
2.23 |
56.5M |
| 2024-02-23 |
2.11 |
2.21 |
2.10 |
2.21 |
56.7M |
| 2024-02-22 |
2.05 |
2.11 |
2.02 |
2.11 |
50.3M |
| 2024-02-21 |
1.97 |
2.11 |
1.94 |
2.06 |
67.7M |
| 2024-02-20 |
1.95 |
1.98 |
1.89 |
1.97 |
45.5M |
| 2024-02-19 |
1.84 |
1.94 |
1.84 |
1.94 |
67.4M |
| 2024-02-08 |
1.73 |
1.84 |
1.57 |
1.84 |
92.0M |
| 2024-02-07 |
1.85 |
1.86 |
1.72 |
1.73 |
75.6M |
| 2024-02-06 |
1.85 |
1.97 |
1.73 |
1.85 |
81.7M |
| 2024-02-05 |
2.11 |
2.11 |
1.92 |
1.92 |
62.6M |
| 2024-02-02 |
2.26 |
2.30 |
2.05 |
2.13 |
50.6M |
| 2024-02-01 |
2.29 |
2.33 |
2.23 |
2.26 |
36.6M |
| 2024-01-31 |
2.43 |
2.44 |
2.30 |
2.31 |
48.1M |
| 2024-01-30 |
2.47 |
2.52 |
2.43 |
2.44 |
29.7M |
| 2024-01-29 |
2.56 |
2.61 |
2.48 |
2.48 |
30.9M |
| 2024-01-26 |
2.56 |
2.64 |
2.56 |
2.59 |
31.2M |
| 2024-01-25 |
2.49 |
2.58 |
2.47 |
2.57 |
38.6M |
| 2024-01-24 |
2.43 |
2.50 |
2.40 |
2.49 |
40.0M |
| 2024-01-23 |
2.41 |
2.45 |
2.36 |
2.43 |
34.0M |
| 2024-01-22 |
2.55 |
2.57 |
2.40 |
2.41 |
43.2M |
| 2024-01-19 |
2.59 |
2.62 |
2.55 |
2.56 |
30.1M |
| 2024-01-18 |
2.60 |
2.62 |
2.51 |
2.59 |
51.5M |
| 2024-01-17 |
2.70 |
2.72 |
2.62 |
2.62 |
38.4M |
| 2024-01-16 |
2.71 |
2.73 |
2.67 |
2.69 |
39.6M |
| 2024-01-15 |
2.69 |
2.73 |
2.66 |
2.71 |
36.6M |
| 2024-01-12 |
2.75 |
2.76 |
2.70 |
2.71 |
49.6M |
| 2024-01-11 |
2.69 |
2.81 |
2.68 |
2.76 |
74.3M |
| 2024-01-10 |
2.69 |
2.75 |
2.64 |
2.70 |
59.2M |
| 2024-01-09 |
2.68 |
2.73 |
2.66 |
2.70 |
35.7M |
| 2024-01-08 |
2.71 |
2.77 |
2.69 |
2.69 |
37.0M |
| 2024-01-05 |
2.78 |
2.80 |
2.70 |
2.71 |
45.4M |
| 2024-01-04 |
2.81 |
2.82 |
2.76 |
2.79 |
40.4M |
| 2024-01-03 |
2.88 |
2.88 |
2.79 |
2.83 |
54.9M |
| 2024-01-02 |
2.93 |
2.96 |
2.86 |
2.86 |
52.4M |