| 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 |
2.63 |
2.72 |
2.60 |
2.65 |
5.4M |
| 2024-12-30 |
2.68 |
2.72 |
2.58 |
2.62 |
9.9M |
| 2024-12-27 |
2.72 |
2.85 |
2.72 |
2.72 |
9.0M |
| 2024-12-26 |
2.69 |
2.96 |
2.69 |
2.86 |
15.1M |
| 2024-12-25 |
2.83 |
2.83 |
2.83 |
2.83 |
1.2M |
| 2024-12-24 |
2.98 |
2.98 |
2.98 |
2.98 |
2.7M |
| 2024-12-23 |
3.28 |
3.28 |
3.14 |
3.14 |
6.3M |
| 2024-12-20 |
3.15 |
3.30 |
3.06 |
3.30 |
8.5M |
| 2024-12-19 |
3.25 |
3.27 |
3.14 |
3.14 |
11.7M |
| 2024-12-18 |
3.27 |
3.38 |
3.26 |
3.30 |
12.5M |
| 2024-12-17 |
3.58 |
3.66 |
3.43 |
3.43 |
17.8M |
| 2024-12-16 |
3.41 |
3.61 |
3.41 |
3.61 |
14.4M |
| 2024-12-13 |
3.49 |
3.54 |
3.39 |
3.44 |
13.2M |
| 2024-12-12 |
3.30 |
3.47 |
3.30 |
3.47 |
15.8M |
| 2024-12-11 |
3.25 |
3.31 |
3.21 |
3.30 |
8.4M |
| 2024-12-10 |
3.40 |
3.41 |
3.21 |
3.24 |
15.7M |
| 2024-12-09 |
3.42 |
3.51 |
3.30 |
3.34 |
17.5M |
| 2024-12-06 |
3.45 |
3.52 |
3.33 |
3.40 |
28.2M |
| 2024-12-05 |
3.13 |
3.35 |
3.13 |
3.35 |
11.0M |
| 2024-12-04 |
3.17 |
3.26 |
3.07 |
3.19 |
21.6M |
| 2024-12-03 |
2.97 |
3.10 |
2.96 |
3.10 |
16.8M |
| 2024-12-02 |
2.86 |
2.96 |
2.86 |
2.95 |
12.2M |
| 2024-11-29 |
3.05 |
3.10 |
2.88 |
2.94 |
23.4M |
| 2024-11-28 |
2.80 |
2.95 |
2.80 |
2.95 |
8.2M |
| 2024-11-27 |
2.72 |
2.82 |
2.65 |
2.81 |
9.1M |
| 2024-11-26 |
2.74 |
2.82 |
2.68 |
2.75 |
9.7M |
| 2024-11-25 |
2.88 |
2.91 |
2.74 |
2.76 |
18.7M |
| 2024-11-22 |
3.01 |
3.08 |
2.88 |
2.88 |
23.6M |
| 2024-11-21 |
2.92 |
3.03 |
2.81 |
3.03 |
27.0M |
| 2024-11-20 |
2.76 |
2.90 |
2.76 |
2.90 |
22.6M |
| 2024-11-19 |
2.73 |
2.78 |
2.62 |
2.76 |
17.2M |
| 2024-11-18 |
2.57 |
2.76 |
2.50 |
2.69 |
25.3M |
| 2024-11-15 |
2.69 |
2.70 |
2.63 |
2.63 |
20.6M |
| 2024-11-14 |
2.60 |
2.82 |
2.60 |
2.77 |
34.6M |
| 2024-11-13 |
2.83 |
2.93 |
2.74 |
2.74 |
19.7M |
| 2024-11-12 |
2.91 |
2.95 |
2.81 |
2.88 |
28.0M |
| 2024-11-11 |
2.73 |
2.81 |
2.68 |
2.81 |
26.1M |
| 2024-11-08 |
2.59 |
2.68 |
2.46 |
2.68 |
36.2M |
| 2024-11-07 |
2.46 |
2.55 |
2.45 |
2.55 |
14.2M |
| 2024-11-06 |
2.35 |
2.43 |
2.30 |
2.43 |
22.0M |
| 2024-11-05 |
2.20 |
2.31 |
2.18 |
2.31 |
21.3M |
| 2024-11-04 |
2.05 |
2.22 |
2.04 |
2.20 |
18.9M |
| 2024-11-01 |
2.24 |
2.24 |
2.15 |
2.15 |
17.8M |
| 2024-10-31 |
2.36 |
2.40 |
2.24 |
2.26 |
31.2M |
| 2024-10-30 |
2.16 |
2.29 |
2.14 |
2.29 |
27.8M |
| 2024-10-29 |
2.36 |
2.40 |
2.18 |
2.18 |
38.8M |
| 2024-10-28 |
2.22 |
2.29 |
2.19 |
2.29 |
23.9M |
| 2024-10-25 |
2.10 |
2.18 |
2.10 |
2.18 |
27.4M |
| 2024-10-24 |
2.16 |
2.17 |
2.06 |
2.08 |
35.9M |
| 2024-10-23 |
2.01 |
2.07 |
1.96 |
2.07 |
27.0M |
| 2024-10-22 |
1.90 |
1.97 |
1.90 |
1.97 |
29.3M |
| 2024-10-21 |
1.85 |
1.91 |
1.84 |
1.88 |
15.8M |
| 2024-10-18 |
1.85 |
1.89 |
1.82 |
1.86 |
16.8M |
| 2024-10-17 |
1.90 |
1.92 |
1.85 |
1.86 |
13.0M |
| 2024-10-16 |
1.82 |
1.93 |
1.81 |
1.88 |
18.6M |
| 2024-10-15 |
1.80 |
1.89 |
1.78 |
1.85 |
16.5M |
| 2024-10-14 |
1.80 |
1.82 |
1.76 |
1.81 |
10.1M |
| 2024-10-11 |
1.80 |
1.85 |
1.77 |
1.79 |
11.9M |
| 2024-10-10 |
1.84 |
1.86 |
1.81 |
1.81 |
22.4M |
| 2024-10-09 |
2.00 |
2.00 |
1.90 |
1.90 |
9.8M |
| 2024-10-08 |
2.06 |
2.06 |
1.96 |
2.00 |
29.1M |
| 2024-09-30 |
1.88 |
1.96 |
1.88 |
1.96 |
28.2M |
| 2024-09-27 |
1.88 |
1.90 |
1.86 |
1.87 |
11.6M |
| 2024-09-26 |
1.85 |
1.88 |
1.84 |
1.87 |
10.2M |
| 2024-09-25 |
1.82 |
1.89 |
1.81 |
1.86 |
14.1M |
| 2024-09-24 |
1.81 |
1.85 |
1.81 |
1.84 |
9.2M |
| 2024-09-23 |
1.80 |
1.85 |
1.79 |
1.81 |
5.0M |
| 2024-09-20 |
1.81 |
1.84 |
1.79 |
1.81 |
8.3M |
| 2024-09-19 |
1.76 |
1.83 |
1.74 |
1.82 |
8.8M |
| 2024-09-18 |
1.88 |
1.88 |
1.78 |
1.78 |
8.4M |
| 2024-09-13 |
1.98 |
1.98 |
1.87 |
1.87 |
7.3M |
| 2024-09-12 |
1.93 |
1.98 |
1.92 |
1.97 |
8.1M |
| 2024-09-11 |
1.95 |
2.00 |
1.92 |
1.94 |
7.1M |
| 2024-09-10 |
1.95 |
2.00 |
1.91 |
1.96 |
6.6M |
| 2024-09-09 |
1.98 |
2.01 |
1.90 |
1.95 |
8.2M |
| 2024-09-06 |
1.92 |
2.02 |
1.92 |
2.00 |
13.4M |
| 2024-09-05 |
1.88 |
1.95 |
1.85 |
1.93 |
9.5M |
| 2024-09-04 |
1.99 |
1.99 |
1.92 |
1.92 |
18.7M |
| 2024-09-03 |
2.04 |
2.08 |
1.99 |
2.02 |
26.5M |
| 2024-09-02 |
1.89 |
2.00 |
1.89 |
1.98 |
13.9M |
| 2024-08-30 |
1.89 |
1.95 |
1.87 |
1.90 |
10.9M |
| 2024-08-29 |
1.81 |
1.91 |
1.79 |
1.90 |
10.1M |
| 2024-08-28 |
1.79 |
1.89 |
1.77 |
1.83 |
11.4M |
| 2024-08-27 |
1.78 |
1.81 |
1.72 |
1.80 |
9.0M |
| 2024-08-26 |
1.75 |
1.80 |
1.75 |
1.76 |
5.9M |
| 2024-08-23 |
1.86 |
1.87 |
1.79 |
1.79 |
9.9M |
| 2024-08-22 |
1.83 |
1.91 |
1.82 |
1.88 |
16.1M |
| 2024-08-21 |
1.83 |
1.86 |
1.81 |
1.82 |
3.2M |
| 2024-08-20 |
1.85 |
1.88 |
1.81 |
1.84 |
3.7M |
| 2024-08-19 |
1.87 |
1.87 |
1.83 |
1.83 |
4.1M |
| 2024-08-16 |
1.87 |
1.90 |
1.84 |
1.86 |
5.9M |
| 2024-08-15 |
1.91 |
1.92 |
1.83 |
1.88 |
12.4M |
| 2024-08-14 |
1.93 |
1.99 |
1.92 |
1.93 |
7.1M |
| 2024-08-13 |
1.95 |
1.99 |
1.93 |
1.95 |
12.9M |
| 2024-08-12 |
2.06 |
2.09 |
2.03 |
2.03 |
4.5M |
| 2024-08-09 |
2.26 |
2.28 |
2.14 |
2.14 |
17.8M |
| 2024-08-08 |
2.13 |
2.25 |
2.12 |
2.25 |
24.4M |
| 2024-08-07 |
2.06 |
2.16 |
2.05 |
2.14 |
12.0M |
| 2024-08-06 |
2.06 |
2.12 |
2.00 |
2.08 |
8.8M |
| 2024-08-05 |
2.01 |
2.13 |
2.00 |
2.05 |
13.4M |
| 2024-08-02 |
2.03 |
2.10 |
2.01 |
2.03 |
12.6M |
| 2024-08-01 |
1.99 |
2.08 |
1.98 |
2.05 |
16.3M |
| 2024-07-31 |
1.96 |
2.00 |
1.92 |
1.98 |
10.3M |
| 2024-07-30 |
1.89 |
1.99 |
1.85 |
1.97 |
8.7M |
| 2024-07-29 |
1.89 |
1.92 |
1.87 |
1.90 |
3.8M |
| 2024-07-26 |
1.92 |
1.95 |
1.86 |
1.88 |
6.6M |
| 2024-07-25 |
1.94 |
1.96 |
1.86 |
1.92 |
11.2M |
| 2024-07-24 |
1.89 |
1.99 |
1.89 |
1.96 |
14.8M |
| 2024-07-23 |
2.05 |
2.13 |
1.93 |
1.94 |
22.1M |
| 2024-07-22 |
1.93 |
2.04 |
1.92 |
2.03 |
11.1M |
| 2024-07-19 |
1.87 |
1.96 |
1.87 |
1.95 |
10.6M |
| 2024-07-18 |
1.86 |
1.96 |
1.79 |
1.90 |
16.6M |
| 2024-07-17 |
1.84 |
1.88 |
1.81 |
1.88 |
9.1M |
| 2024-07-16 |
1.70 |
1.79 |
1.68 |
1.79 |
5.5M |
| 2024-07-15 |
1.70 |
1.74 |
1.66 |
1.70 |
4.2M |
| 2024-07-12 |
1.71 |
1.77 |
1.69 |
1.71 |
6.6M |
| 2024-07-11 |
1.64 |
1.70 |
1.63 |
1.70 |
7.3M |
| 2024-07-10 |
1.67 |
1.69 |
1.62 |
1.62 |
7.1M |
| 2024-07-09 |
1.74 |
1.75 |
1.65 |
1.70 |
7.4M |
| 2024-07-08 |
1.82 |
1.83 |
1.74 |
1.74 |
5.7M |
| 2024-07-05 |
1.75 |
1.85 |
1.74 |
1.83 |
5.5M |
| 2024-07-04 |
1.89 |
1.91 |
1.80 |
1.80 |
8.3M |
| 2024-07-03 |
1.79 |
1.90 |
1.78 |
1.89 |
10.3M |
| 2024-07-02 |
1.74 |
1.83 |
1.74 |
1.81 |
9.6M |
| 2024-07-01 |
1.68 |
1.74 |
1.63 |
1.74 |
8.6M |
| 2024-06-28 |
1.74 |
1.80 |
1.66 |
1.66 |
12.2M |
| 2024-06-27 |
1.82 |
1.89 |
1.75 |
1.75 |
9.5M |
| 2024-06-26 |
1.83 |
1.87 |
1.79 |
1.84 |
6.7M |
| 2024-06-25 |
1.82 |
1.84 |
1.80 |
1.80 |
6.5M |
| 2024-06-24 |
2.01 |
2.01 |
1.89 |
1.89 |
12.7M |
| 2024-06-21 |
2.03 |
2.10 |
1.99 |
1.99 |
14.3M |
| 2024-06-20 |
2.18 |
2.18 |
2.09 |
2.09 |
14.7M |
| 2024-06-19 |
2.10 |
2.21 |
2.06 |
2.20 |
17.2M |
| 2024-06-18 |
2.01 |
2.11 |
2.00 |
2.10 |
12.0M |
| 2024-06-17 |
1.99 |
2.06 |
1.95 |
2.02 |
14.1M |
| 2024-06-14 |
1.97 |
2.03 |
1.96 |
2.00 |
11.9M |
| 2024-06-13 |
2.02 |
2.06 |
1.96 |
2.01 |
18.2M |
| 2024-06-12 |
1.88 |
2.01 |
1.88 |
2.01 |
15.8M |
| 2024-06-11 |
1.81 |
1.95 |
1.77 |
1.91 |
17.9M |
| 2024-06-07 |
1.73 |
1.86 |
1.73 |
1.86 |
26.3M |
| 2024-06-06 |
1.94 |
1.95 |
1.77 |
1.77 |
34.8M |
| 2024-06-05 |
1.85 |
1.86 |
1.85 |
1.86 |
5.2M |
| 2024-06-04 |
1.77 |
1.77 |
1.77 |
1.77 |
4.7M |
| 2024-06-03 |
1.98 |
2.00 |
1.86 |
1.86 |
15.6M |
| 2024-05-31 |
1.94 |
2.02 |
1.94 |
1.96 |
32.5M |
| 2024-05-30 |
2.06 |
2.10 |
2.04 |
2.04 |
4.7M |
| 2024-05-29 |
2.17 |
2.21 |
2.15 |
2.15 |
16.1M |
| 2024-05-28 |
2.38 |
2.43 |
2.26 |
2.26 |
19.0M |
| 2024-05-27 |
2.48 |
2.54 |
2.35 |
2.38 |
18.8M |
| 2024-05-24 |
2.36 |
2.52 |
2.30 |
2.45 |
32.1M |
| 2024-05-23 |
2.34 |
2.53 |
2.34 |
2.41 |
37.9M |
| 2024-05-22 |
2.46 |
2.46 |
2.46 |
2.46 |
1.1M |
| 2024-05-21 |
2.61 |
2.65 |
2.59 |
2.59 |
5.2M |
| 2024-05-20 |
2.88 |
2.89 |
2.73 |
2.73 |
17.8M |
| 2024-05-17 |
2.92 |
2.99 |
2.84 |
2.87 |
25.0M |
| 2024-05-16 |
3.01 |
3.02 |
2.86 |
2.92 |
48.4M |
| 2024-05-15 |
3.01 |
3.06 |
3.01 |
3.01 |
47.2M |
| 2024-05-14 |
3.17 |
3.17 |
3.17 |
3.17 |
3.1M |
| 2024-05-13 |
3.34 |
3.34 |
3.34 |
3.34 |
0.1M |
| 2024-05-10 |
3.52 |
3.52 |
3.52 |
3.52 |
0.4M |
| 2024-05-09 |
3.71 |
3.71 |
3.71 |
3.71 |
0.1M |
| 2024-05-08 |
3.91 |
3.91 |
3.91 |
3.91 |
0.2M |
| 2024-05-07 |
4.12 |
4.12 |
4.12 |
4.12 |
0.1M |
| 2024-05-06 |
4.34 |
4.34 |
4.34 |
4.34 |
0.1M |
| 2024-04-30 |
4.57 |
4.57 |
4.57 |
4.57 |
0.1M |
| 2024-04-26 |
4.74 |
4.92 |
4.69 |
4.81 |
16.1M |
| 2024-04-25 |
4.76 |
4.81 |
4.67 |
4.71 |
10.5M |
| 2024-04-24 |
4.58 |
4.78 |
4.57 |
4.75 |
13.8M |
| 2024-04-23 |
4.40 |
4.60 |
4.38 |
4.57 |
14.1M |
| 2024-04-22 |
4.62 |
4.66 |
4.36 |
4.41 |
14.3M |
| 2024-04-19 |
4.82 |
4.88 |
4.60 |
4.62 |
13.4M |
| 2024-04-18 |
4.91 |
5.01 |
4.70 |
4.82 |
16.9M |
| 2024-04-17 |
4.59 |
4.94 |
4.50 |
4.93 |
20.6M |
| 2024-04-16 |
4.97 |
5.00 |
4.65 |
4.65 |
12.7M |
| 2024-04-15 |
5.60 |
5.73 |
5.17 |
5.17 |
26.2M |
| 2024-04-12 |
5.80 |
5.92 |
5.71 |
5.74 |
9.7M |
| 2024-04-11 |
5.70 |
5.90 |
5.59 |
5.80 |
13.1M |
| 2024-04-10 |
6.00 |
6.10 |
5.73 |
5.79 |
19.8M |
| 2024-04-09 |
5.95 |
6.40 |
5.95 |
6.09 |
17.6M |
| 2024-04-08 |
6.38 |
6.38 |
5.92 |
5.97 |
28.4M |
| 2024-04-03 |
6.82 |
6.88 |
6.51 |
6.57 |
22.2M |
| 2024-04-02 |
7.03 |
7.05 |
6.74 |
6.87 |
22.9M |
| 2024-04-01 |
6.93 |
7.10 |
6.80 |
7.02 |
31.1M |
| 2024-03-29 |
6.77 |
7.15 |
6.74 |
6.93 |
35.3M |
| 2024-03-28 |
6.70 |
6.95 |
6.50 |
6.88 |
43.3M |
| 2024-03-27 |
7.05 |
7.28 |
6.56 |
6.86 |
75.0M |
| 2024-03-26 |
6.52 |
7.27 |
6.43 |
7.27 |
85.3M |
| 2024-03-25 |
6.98 |
7.00 |
6.51 |
6.61 |
33.3M |
| 2024-03-22 |
6.86 |
7.55 |
6.75 |
7.14 |
53.4M |
| 2024-03-21 |
6.86 |
6.94 |
6.70 |
6.86 |
24.8M |
| 2024-03-20 |
6.65 |
6.99 |
6.57 |
6.88 |
36.9M |
| 2024-03-19 |
6.70 |
6.88 |
6.62 |
6.65 |
34.2M |
| 2024-03-18 |
6.46 |
6.80 |
6.46 |
6.63 |
43.3M |
| 2024-03-15 |
6.22 |
6.38 |
6.12 |
6.33 |
21.6M |
| 2024-03-14 |
6.42 |
6.49 |
6.15 |
6.28 |
34.0M |
| 2024-03-13 |
6.35 |
6.80 |
6.23 |
6.56 |
52.8M |
| 2024-03-12 |
6.50 |
6.68 |
6.35 |
6.39 |
55.3M |
| 2024-03-11 |
7.39 |
7.39 |
6.46 |
6.75 |
98.1M |
| 2024-03-08 |
6.33 |
6.72 |
6.20 |
6.72 |
31.6M |
| 2024-03-07 |
5.58 |
6.11 |
5.57 |
6.11 |
23.8M |
| 2024-03-06 |
5.50 |
5.63 |
5.38 |
5.55 |
17.7M |
| 2024-03-05 |
5.65 |
5.83 |
5.45 |
5.48 |
22.0M |
| 2024-03-04 |
5.77 |
5.83 |
5.44 |
5.66 |
24.3M |
| 2024-03-01 |
5.91 |
5.98 |
5.61 |
5.73 |
29.3M |
| 2024-02-29 |
5.32 |
6.00 |
5.13 |
5.83 |
37.7M |
| 2024-02-28 |
6.30 |
6.59 |
5.63 |
5.63 |
49.6M |
| 2024-02-27 |
5.94 |
6.31 |
5.86 |
6.25 |
26.5M |
| 2024-02-26 |
5.80 |
6.14 |
5.64 |
5.90 |
33.8M |
| 2024-02-23 |
5.53 |
5.89 |
5.41 |
5.80 |
37.8M |
| 2024-02-22 |
5.25 |
5.66 |
5.18 |
5.52 |
51.1M |
| 2024-02-21 |
4.68 |
5.25 |
4.65 |
5.25 |
38.1M |
| 2024-02-20 |
4.63 |
4.80 |
4.55 |
4.77 |
30.1M |
| 2024-02-19 |
4.26 |
4.80 |
4.14 |
4.71 |
47.8M |
| 2024-02-08 |
4.00 |
4.47 |
3.85 |
4.40 |
61.5M |
| 2024-02-07 |
4.98 |
5.00 |
4.28 |
4.28 |
15.6M |
| 2024-02-06 |
5.05 |
5.05 |
4.71 |
4.75 |
30.5M |
| 2024-02-05 |
5.81 |
5.83 |
5.23 |
5.23 |
9.9M |
| 2024-02-02 |
6.02 |
6.22 |
5.49 |
5.81 |
20.0M |
| 2024-02-01 |
6.16 |
6.25 |
5.92 |
6.01 |
14.3M |
| 2024-01-31 |
6.69 |
6.78 |
6.19 |
6.23 |
19.1M |
| 2024-01-30 |
6.91 |
7.05 |
6.76 |
6.79 |
10.1M |
| 2024-01-29 |
7.36 |
7.36 |
6.98 |
6.99 |
12.0M |
| 2024-01-26 |
7.49 |
7.52 |
7.31 |
7.35 |
11.9M |
| 2024-01-25 |
7.17 |
7.45 |
7.08 |
7.41 |
17.6M |
| 2024-01-24 |
7.24 |
7.26 |
6.86 |
7.17 |
15.8M |
| 2024-01-23 |
7.26 |
7.30 |
6.97 |
7.17 |
15.4M |
| 2024-01-22 |
7.74 |
7.75 |
7.05 |
7.15 |
24.8M |
| 2024-01-19 |
7.75 |
8.13 |
7.66 |
7.70 |
22.7M |
| 2024-01-18 |
7.72 |
7.72 |
7.47 |
7.70 |
16.2M |
| 2024-01-17 |
7.86 |
7.93 |
7.75 |
7.75 |
12.9M |
| 2024-01-16 |
7.88 |
7.98 |
7.73 |
7.84 |
16.5M |
| 2024-01-15 |
7.97 |
8.05 |
7.81 |
7.91 |
18.9M |
| 2024-01-12 |
8.41 |
8.45 |
7.86 |
7.92 |
23.1M |
| 2024-01-11 |
8.04 |
8.17 |
7.86 |
8.12 |
21.4M |
| 2024-01-10 |
8.16 |
8.20 |
7.88 |
7.90 |
20.6M |
| 2024-01-09 |
8.24 |
8.40 |
8.07 |
8.20 |
18.8M |
| 2024-01-08 |
8.20 |
8.54 |
8.13 |
8.13 |
21.0M |
| 2024-01-05 |
8.54 |
8.57 |
8.09 |
8.16 |
18.8M |
| 2024-01-04 |
8.53 |
8.64 |
8.35 |
8.41 |
15.3M |
| 2024-01-03 |
8.83 |
8.89 |
8.41 |
8.57 |
17.5M |
| 2024-01-02 |
9.05 |
9.15 |
8.71 |
8.73 |
19.2M |