| 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 |
2.58 |
2.62 |
2.53 |
2.53 |
22.0M |
| 2024-12-30 |
2.64 |
2.64 |
2.56 |
2.58 |
24.2M |
| 2024-12-27 |
2.58 |
2.67 |
2.57 |
2.64 |
24.9M |
| 2024-12-26 |
2.60 |
2.62 |
2.57 |
2.58 |
16.2M |
| 2024-12-25 |
2.66 |
2.67 |
2.58 |
2.61 |
22.5M |
| 2024-12-24 |
2.64 |
2.68 |
2.62 |
2.66 |
22.0M |
| 2024-12-23 |
2.67 |
2.69 |
2.63 |
2.64 |
34.2M |
| 2024-12-20 |
2.71 |
2.73 |
2.66 |
2.67 |
34.3M |
| 2024-12-19 |
2.76 |
2.77 |
2.70 |
2.71 |
35.8M |
| 2024-12-18 |
2.75 |
2.86 |
2.75 |
2.77 |
39.7M |
| 2024-12-17 |
2.80 |
2.82 |
2.72 |
2.75 |
39.4M |
| 2024-12-16 |
2.78 |
2.84 |
2.76 |
2.81 |
33.0M |
| 2024-12-13 |
2.88 |
2.90 |
2.77 |
2.78 |
54.2M |
| 2024-12-12 |
2.90 |
2.91 |
2.86 |
2.89 |
36.8M |
| 2024-12-11 |
2.81 |
2.92 |
2.81 |
2.90 |
50.3M |
| 2024-12-10 |
2.89 |
2.93 |
2.81 |
2.82 |
47.7M |
| 2024-12-09 |
2.89 |
2.94 |
2.81 |
2.85 |
50.0M |
| 2024-12-06 |
2.77 |
2.90 |
2.77 |
2.89 |
70.6M |
| 2024-12-05 |
2.71 |
2.76 |
2.70 |
2.76 |
29.4M |
| 2024-12-04 |
2.76 |
2.77 |
2.70 |
2.71 |
27.4M |
| 2024-12-03 |
2.74 |
2.78 |
2.70 |
2.77 |
32.8M |
| 2024-12-02 |
2.65 |
2.75 |
2.63 |
2.73 |
42.2M |
| 2024-11-29 |
2.65 |
2.68 |
2.62 |
2.65 |
27.1M |
| 2024-11-28 |
2.64 |
2.68 |
2.62 |
2.65 |
31.3M |
| 2024-11-27 |
2.61 |
2.64 |
2.55 |
2.64 |
32.3M |
| 2024-11-26 |
2.64 |
2.66 |
2.61 |
2.61 |
23.0M |
| 2024-11-25 |
2.65 |
2.66 |
2.59 |
2.64 |
29.6M |
| 2024-11-22 |
2.68 |
2.76 |
2.63 |
2.63 |
46.5M |
| 2024-11-21 |
2.71 |
2.74 |
2.67 |
2.70 |
33.2M |
| 2024-11-20 |
2.66 |
2.74 |
2.64 |
2.72 |
46.7M |
| 2024-11-19 |
2.64 |
2.67 |
2.60 |
2.66 |
37.2M |
| 2024-11-18 |
2.63 |
2.73 |
2.63 |
2.66 |
61.2M |
| 2024-11-15 |
2.69 |
2.73 |
2.62 |
2.62 |
75.9M |
| 2024-11-14 |
2.92 |
2.94 |
2.71 |
2.72 |
107.2M |
| 2024-11-13 |
3.08 |
3.08 |
2.92 |
2.96 |
169.7M |
| 2024-11-12 |
2.84 |
3.16 |
2.79 |
3.16 |
168.6M |
| 2024-11-11 |
2.89 |
3.00 |
2.84 |
2.87 |
83.7M |
| 2024-11-08 |
2.80 |
3.00 |
2.79 |
2.85 |
101.4M |
| 2024-11-07 |
2.70 |
2.82 |
2.69 |
2.79 |
49.7M |
| 2024-11-06 |
2.71 |
2.72 |
2.66 |
2.71 |
33.7M |
| 2024-11-05 |
2.65 |
2.71 |
2.64 |
2.71 |
32.6M |
| 2024-11-04 |
2.62 |
2.65 |
2.60 |
2.65 |
20.2M |
| 2024-11-01 |
2.65 |
2.67 |
2.58 |
2.61 |
27.8M |
| 2024-10-31 |
2.61 |
2.68 |
2.61 |
2.66 |
34.2M |
| 2024-10-30 |
2.58 |
2.63 |
2.57 |
2.60 |
25.0M |
| 2024-10-29 |
2.69 |
2.72 |
2.58 |
2.58 |
38.0M |
| 2024-10-28 |
2.60 |
2.71 |
2.59 |
2.71 |
29.8M |
| 2024-10-25 |
2.56 |
2.60 |
2.55 |
2.60 |
22.0M |
| 2024-10-24 |
2.57 |
2.58 |
2.53 |
2.55 |
15.0M |
| 2024-10-23 |
2.55 |
2.60 |
2.53 |
2.56 |
23.0M |
| 2024-10-22 |
2.50 |
2.55 |
2.49 |
2.54 |
25.9M |
| 2024-10-21 |
2.50 |
2.53 |
2.47 |
2.50 |
28.8M |
| 2024-10-18 |
2.46 |
2.55 |
2.42 |
2.51 |
34.0M |
| 2024-10-17 |
2.52 |
2.56 |
2.45 |
2.46 |
23.9M |
| 2024-10-16 |
2.47 |
2.54 |
2.45 |
2.52 |
29.8M |
| 2024-10-15 |
2.52 |
2.55 |
2.47 |
2.48 |
22.8M |
| 2024-10-14 |
2.48 |
2.55 |
2.46 |
2.54 |
23.5M |
| 2024-10-11 |
2.57 |
2.59 |
2.44 |
2.47 |
26.5M |
| 2024-10-10 |
2.53 |
2.63 |
2.51 |
2.55 |
32.8M |
| 2024-10-09 |
2.76 |
2.76 |
2.52 |
2.52 |
42.9M |
| 2024-10-08 |
2.94 |
2.94 |
2.66 |
2.79 |
68.0M |
| 2024-09-30 |
2.52 |
2.70 |
2.52 |
2.68 |
52.4M |
| 2024-09-27 |
2.41 |
2.48 |
2.40 |
2.46 |
24.7M |
| 2024-09-26 |
2.33 |
2.39 |
2.32 |
2.39 |
18.7M |
| 2024-09-25 |
2.32 |
2.40 |
2.32 |
2.33 |
17.3M |
| 2024-09-24 |
2.24 |
2.32 |
2.22 |
2.31 |
19.1M |
| 2024-09-23 |
2.22 |
2.24 |
2.19 |
2.23 |
6.0M |
| 2024-09-20 |
2.23 |
2.25 |
2.19 |
2.21 |
10.7M |
| 2024-09-19 |
2.18 |
2.25 |
2.17 |
2.23 |
16.2M |
| 2024-09-18 |
2.20 |
2.20 |
2.13 |
2.16 |
7.6M |
| 2024-09-13 |
2.16 |
2.20 |
2.16 |
2.18 |
7.6M |
| 2024-09-12 |
2.15 |
2.19 |
2.14 |
2.16 |
8.0M |
| 2024-09-11 |
2.18 |
2.18 |
2.13 |
2.14 |
6.6M |
| 2024-09-10 |
2.20 |
2.23 |
2.14 |
2.19 |
9.3M |
| 2024-09-09 |
2.22 |
2.22 |
2.19 |
2.20 |
7.0M |
| 2024-09-06 |
2.26 |
2.28 |
2.21 |
2.22 |
8.8M |
| 2024-09-05 |
2.27 |
2.28 |
2.26 |
2.27 |
3.9M |
| 2024-09-04 |
2.27 |
2.29 |
2.25 |
2.26 |
5.9M |
| 2024-09-03 |
2.31 |
2.33 |
2.27 |
2.28 |
7.4M |
| 2024-09-02 |
2.33 |
2.36 |
2.30 |
2.31 |
7.2M |
| 2024-08-30 |
2.30 |
2.36 |
2.29 |
2.33 |
8.7M |
| 2024-08-29 |
2.32 |
2.32 |
2.28 |
2.30 |
5.9M |
| 2024-08-28 |
2.27 |
2.33 |
2.27 |
2.31 |
9.2M |
| 2024-08-27 |
2.29 |
2.30 |
2.26 |
2.28 |
5.2M |
| 2024-08-26 |
2.25 |
2.29 |
2.24 |
2.29 |
5.9M |
| 2024-08-23 |
2.28 |
2.28 |
2.25 |
2.26 |
6.2M |
| 2024-08-22 |
2.28 |
2.30 |
2.27 |
2.28 |
5.3M |
| 2024-08-21 |
2.30 |
2.31 |
2.27 |
2.28 |
5.5M |
| 2024-08-20 |
2.34 |
2.36 |
2.29 |
2.30 |
8.4M |
| 2024-08-19 |
2.33 |
2.37 |
2.33 |
2.34 |
4.2M |
| 2024-08-16 |
2.39 |
2.39 |
2.34 |
2.34 |
6.8M |
| 2024-08-15 |
2.36 |
2.40 |
2.34 |
2.37 |
9.7M |
| 2024-08-14 |
2.37 |
2.39 |
2.35 |
2.36 |
5.7M |
| 2024-08-13 |
2.35 |
2.37 |
2.32 |
2.37 |
7.8M |
| 2024-08-12 |
2.36 |
2.38 |
2.34 |
2.35 |
7.4M |
| 2024-08-09 |
2.39 |
2.40 |
2.35 |
2.36 |
6.9M |
| 2024-08-08 |
2.38 |
2.39 |
2.34 |
2.38 |
7.9M |
| 2024-08-07 |
2.37 |
2.39 |
2.34 |
2.38 |
8.5M |
| 2024-08-06 |
2.34 |
2.37 |
2.33 |
2.36 |
9.2M |
| 2024-08-05 |
2.36 |
2.39 |
2.32 |
2.33 |
9.9M |
| 2024-08-02 |
2.39 |
2.40 |
2.36 |
2.36 |
9.8M |
| 2024-08-01 |
2.39 |
2.41 |
2.38 |
2.39 |
9.7M |
| 2024-07-31 |
2.35 |
2.40 |
2.33 |
2.39 |
14.8M |
| 2024-07-30 |
2.33 |
2.35 |
2.32 |
2.34 |
5.8M |
| 2024-07-29 |
2.32 |
2.35 |
2.31 |
2.34 |
6.8M |
| 2024-07-26 |
2.31 |
2.33 |
2.30 |
2.33 |
6.5M |
| 2024-07-25 |
2.30 |
2.32 |
2.28 |
2.30 |
6.5M |
| 2024-07-24 |
2.30 |
2.33 |
2.28 |
2.30 |
9.3M |
| 2024-07-23 |
2.32 |
2.35 |
2.30 |
2.30 |
8.9M |
| 2024-07-22 |
2.30 |
2.32 |
2.29 |
2.32 |
5.3M |
| 2024-07-19 |
2.32 |
2.32 |
2.29 |
2.30 |
6.4M |
| 2024-07-18 |
2.30 |
2.34 |
2.27 |
2.32 |
11.8M |
| 2024-07-17 |
2.28 |
2.31 |
2.27 |
2.30 |
7.7M |
| 2024-07-16 |
2.29 |
2.29 |
2.27 |
2.29 |
5.7M |
| 2024-07-15 |
2.32 |
2.32 |
2.27 |
2.29 |
8.4M |
| 2024-07-12 |
2.33 |
2.34 |
2.31 |
2.31 |
5.8M |
| 2024-07-11 |
2.30 |
2.34 |
2.30 |
2.33 |
12.4M |
| 2024-07-10 |
2.31 |
2.32 |
2.27 |
2.28 |
9.1M |
| 2024-07-09 |
2.29 |
2.34 |
2.25 |
2.32 |
12.9M |
| 2024-07-08 |
2.33 |
2.34 |
2.28 |
2.30 |
8.0M |
| 2024-07-05 |
2.33 |
2.34 |
2.29 |
2.34 |
6.7M |
| 2024-07-04 |
2.36 |
2.38 |
2.31 |
2.32 |
10.9M |
| 2024-07-03 |
2.38 |
2.39 |
2.36 |
2.36 |
7.0M |
| 2024-07-02 |
2.37 |
2.39 |
2.35 |
2.38 |
11.0M |
| 2024-07-01 |
2.34 |
2.37 |
2.33 |
2.36 |
11.8M |
| 2024-06-28 |
2.32 |
2.38 |
2.31 |
2.33 |
13.4M |
| 2024-06-27 |
2.37 |
2.38 |
2.31 |
2.32 |
9.4M |
| 2024-06-26 |
2.31 |
2.38 |
2.29 |
2.37 |
10.6M |
| 2024-06-25 |
2.31 |
2.33 |
2.28 |
2.31 |
9.9M |
| 2024-06-24 |
2.34 |
2.36 |
2.29 |
2.30 |
12.0M |
| 2024-06-21 |
2.37 |
2.40 |
2.34 |
2.35 |
8.5M |
| 2024-06-20 |
2.41 |
2.41 |
2.37 |
2.37 |
11.9M |
| 2024-06-19 |
2.45 |
2.46 |
2.40 |
2.41 |
10.1M |
| 2024-06-18 |
2.44 |
2.46 |
2.42 |
2.44 |
11.9M |
| 2024-06-17 |
2.45 |
2.50 |
2.42 |
2.45 |
15.5M |
| 2024-06-14 |
2.46 |
2.57 |
2.44 |
2.49 |
20.1M |
| 2024-06-13 |
2.49 |
2.50 |
2.44 |
2.46 |
13.9M |
| 2024-06-12 |
2.47 |
2.52 |
2.45 |
2.50 |
15.1M |
| 2024-06-11 |
2.47 |
2.48 |
2.44 |
2.47 |
12.6M |
| 2024-06-07 |
2.39 |
2.49 |
2.39 |
2.48 |
20.4M |
| 2024-06-06 |
2.42 |
2.46 |
2.38 |
2.39 |
21.4M |
| 2024-06-05 |
2.50 |
2.51 |
2.43 |
2.44 |
22.3M |
| 2024-06-04 |
2.48 |
2.53 |
2.41 |
2.52 |
31.0M |
| 2024-06-03 |
2.64 |
2.65 |
2.48 |
2.50 |
43.8M |
| 2024-05-31 |
2.68 |
2.71 |
2.63 |
2.67 |
41.2M |
| 2024-05-30 |
2.80 |
2.83 |
2.68 |
2.71 |
64.9M |
| 2024-05-29 |
2.88 |
2.97 |
2.75 |
2.88 |
112.5M |
| 2024-05-28 |
2.63 |
2.88 |
2.61 |
2.88 |
72.0M |
| 2024-05-27 |
2.64 |
2.67 |
2.60 |
2.62 |
22.1M |
| 2024-05-24 |
2.55 |
2.65 |
2.55 |
2.62 |
23.3M |
| 2024-05-23 |
2.61 |
2.62 |
2.55 |
2.56 |
15.9M |
| 2024-05-22 |
2.61 |
2.65 |
2.61 |
2.62 |
10.6M |
| 2024-05-21 |
2.66 |
2.66 |
2.61 |
2.62 |
13.9M |
| 2024-05-20 |
2.62 |
2.68 |
2.62 |
2.65 |
19.2M |
| 2024-05-17 |
2.60 |
2.64 |
2.60 |
2.63 |
19.7M |
| 2024-05-16 |
2.64 |
2.70 |
2.60 |
2.61 |
24.0M |
| 2024-05-15 |
2.71 |
2.73 |
2.62 |
2.63 |
21.9M |
| 2024-05-14 |
2.66 |
2.74 |
2.61 |
2.71 |
34.8M |
| 2024-05-13 |
2.64 |
2.72 |
2.60 |
2.67 |
41.2M |
| 2024-05-10 |
2.58 |
2.65 |
2.57 |
2.63 |
29.2M |
| 2024-05-09 |
2.53 |
2.60 |
2.52 |
2.57 |
16.0M |
| 2024-05-08 |
2.55 |
2.61 |
2.53 |
2.53 |
20.1M |
| 2024-05-07 |
2.57 |
2.59 |
2.55 |
2.55 |
14.4M |
| 2024-05-06 |
2.54 |
2.58 |
2.52 |
2.57 |
19.8M |
| 2024-04-30 |
2.54 |
2.57 |
2.49 |
2.50 |
13.0M |
| 2024-04-29 |
2.46 |
2.55 |
2.46 |
2.54 |
18.3M |
| 2024-04-26 |
2.41 |
2.49 |
2.39 |
2.48 |
20.3M |
| 2024-04-25 |
2.41 |
2.45 |
2.38 |
2.41 |
12.6M |
| 2024-04-24 |
2.36 |
2.42 |
2.35 |
2.41 |
14.6M |
| 2024-04-23 |
2.38 |
2.40 |
2.35 |
2.35 |
12.1M |
| 2024-04-22 |
2.41 |
2.44 |
2.36 |
2.38 |
13.8M |
| 2024-04-19 |
2.44 |
2.49 |
2.42 |
2.42 |
19.5M |
| 2024-04-18 |
2.51 |
2.53 |
2.45 |
2.45 |
26.7M |
| 2024-04-17 |
2.43 |
2.53 |
2.43 |
2.52 |
34.5M |
| 2024-04-16 |
2.54 |
2.64 |
2.52 |
2.52 |
38.7M |
| 2024-04-15 |
2.82 |
2.85 |
2.72 |
2.80 |
24.9M |
| 2024-04-12 |
2.88 |
2.90 |
2.83 |
2.84 |
18.9M |
| 2024-04-11 |
2.85 |
2.93 |
2.81 |
2.90 |
29.7M |
| 2024-04-10 |
2.84 |
2.90 |
2.83 |
2.86 |
30.9M |
| 2024-04-09 |
2.85 |
2.89 |
2.82 |
2.85 |
26.1M |
| 2024-04-08 |
2.80 |
2.88 |
2.78 |
2.87 |
38.6M |
| 2024-04-03 |
2.81 |
2.83 |
2.78 |
2.81 |
14.5M |
| 2024-04-02 |
2.77 |
2.81 |
2.76 |
2.81 |
18.1M |
| 2024-04-01 |
2.76 |
2.79 |
2.75 |
2.77 |
11.0M |
| 2024-03-29 |
2.70 |
2.76 |
2.70 |
2.76 |
11.7M |
| 2024-03-28 |
2.69 |
2.74 |
2.67 |
2.71 |
12.2M |
| 2024-03-27 |
2.76 |
2.77 |
2.67 |
2.68 |
11.5M |
| 2024-03-26 |
2.75 |
2.77 |
2.70 |
2.76 |
15.4M |
| 2024-03-25 |
2.78 |
2.80 |
2.72 |
2.75 |
12.7M |
| 2024-03-22 |
2.80 |
2.81 |
2.76 |
2.78 |
11.2M |
| 2024-03-21 |
2.82 |
2.83 |
2.80 |
2.81 |
10.8M |
| 2024-03-20 |
2.81 |
2.83 |
2.80 |
2.82 |
11.8M |
| 2024-03-19 |
2.85 |
2.87 |
2.81 |
2.82 |
18.9M |
| 2024-03-18 |
2.87 |
2.89 |
2.82 |
2.86 |
23.2M |
| 2024-03-15 |
2.80 |
2.86 |
2.79 |
2.86 |
22.1M |
| 2024-03-14 |
2.79 |
2.83 |
2.77 |
2.81 |
20.4M |
| 2024-03-13 |
2.78 |
2.86 |
2.77 |
2.81 |
20.0M |
| 2024-03-12 |
2.83 |
2.85 |
2.77 |
2.79 |
22.3M |
| 2024-03-11 |
2.80 |
2.95 |
2.79 |
2.85 |
40.8M |
| 2024-03-08 |
2.72 |
2.76 |
2.69 |
2.75 |
15.9M |
| 2024-03-07 |
2.71 |
2.77 |
2.69 |
2.73 |
22.2M |
| 2024-03-06 |
2.67 |
2.72 |
2.66 |
2.70 |
15.6M |
| 2024-03-05 |
2.68 |
2.71 |
2.65 |
2.66 |
13.8M |
| 2024-03-04 |
2.71 |
2.71 |
2.66 |
2.69 |
12.0M |
| 2024-03-01 |
2.73 |
2.75 |
2.68 |
2.70 |
15.2M |
| 2024-02-29 |
2.66 |
2.72 |
2.64 |
2.72 |
15.1M |
| 2024-02-28 |
2.73 |
2.80 |
2.66 |
2.66 |
29.8M |
| 2024-02-27 |
2.71 |
2.74 |
2.68 |
2.73 |
13.0M |
| 2024-02-26 |
2.72 |
2.75 |
2.69 |
2.70 |
16.3M |
| 2024-02-23 |
2.69 |
2.72 |
2.66 |
2.71 |
16.2M |
| 2024-02-22 |
2.66 |
2.70 |
2.64 |
2.68 |
15.5M |
| 2024-02-21 |
2.62 |
2.73 |
2.60 |
2.66 |
19.3M |
| 2024-02-20 |
2.66 |
2.66 |
2.60 |
2.64 |
15.3M |
| 2024-02-19 |
2.74 |
2.75 |
2.64 |
2.66 |
22.9M |
| 2024-02-08 |
2.63 |
2.76 |
2.62 |
2.70 |
31.5M |
| 2024-02-07 |
2.50 |
2.65 |
2.50 |
2.61 |
32.6M |
| 2024-02-06 |
2.29 |
2.55 |
2.27 |
2.49 |
31.3M |
| 2024-02-05 |
2.50 |
2.53 |
2.27 |
2.32 |
34.3M |
| 2024-02-02 |
2.70 |
2.73 |
2.48 |
2.50 |
27.4M |
| 2024-02-01 |
2.71 |
2.75 |
2.66 |
2.70 |
18.4M |
| 2024-01-31 |
2.79 |
2.82 |
2.72 |
2.73 |
17.9M |
| 2024-01-30 |
2.81 |
2.84 |
2.77 |
2.78 |
11.7M |
| 2024-01-29 |
2.85 |
2.87 |
2.80 |
2.81 |
13.5M |
| 2024-01-26 |
2.82 |
2.88 |
2.82 |
2.84 |
17.9M |
| 2024-01-25 |
2.79 |
2.85 |
2.78 |
2.84 |
20.6M |
| 2024-01-24 |
2.78 |
2.81 |
2.72 |
2.79 |
12.9M |
| 2024-01-23 |
2.76 |
2.80 |
2.72 |
2.77 |
12.1M |
| 2024-01-22 |
2.85 |
2.85 |
2.75 |
2.77 |
14.8M |
| 2024-01-19 |
2.87 |
2.88 |
2.84 |
2.84 |
7.9M |
| 2024-01-18 |
2.90 |
2.90 |
2.81 |
2.88 |
23.6M |
| 2024-01-17 |
2.93 |
2.96 |
2.90 |
2.90 |
10.8M |
| 2024-01-16 |
2.94 |
2.95 |
2.90 |
2.93 |
11.0M |
| 2024-01-15 |
2.99 |
3.00 |
2.94 |
2.94 |
11.4M |
| 2024-01-12 |
2.94 |
3.01 |
2.93 |
2.98 |
18.3M |
| 2024-01-11 |
2.91 |
2.97 |
2.91 |
2.95 |
10.1M |
| 2024-01-10 |
2.93 |
2.94 |
2.90 |
2.93 |
10.5M |
| 2024-01-09 |
2.93 |
2.96 |
2.91 |
2.94 |
9.4M |
| 2024-01-08 |
3.00 |
3.00 |
2.92 |
2.93 |
13.5M |
| 2024-01-05 |
3.01 |
3.04 |
2.98 |
2.99 |
13.9M |
| 2024-01-04 |
3.06 |
3.07 |
3.00 |
3.03 |
15.4M |
| 2024-01-03 |
3.01 |
3.07 |
3.00 |
3.06 |
26.3M |
| 2024-01-02 |
2.99 |
3.07 |
2.98 |
3.02 |
20.2M |