| 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 |
| 2025-09-30 |
2.91 |
2.94 |
2.88 |
2.93 |
33.2M |
| 2025-09-29 |
2.82 |
2.93 |
2.77 |
2.92 |
41.4M |
| 2025-09-26 |
2.82 |
2.91 |
2.80 |
2.81 |
38.5M |
| 2025-09-25 |
2.83 |
2.86 |
2.79 |
2.81 |
31.0M |
| 2025-09-24 |
2.85 |
2.91 |
2.79 |
2.83 |
33.5M |
| 2025-09-23 |
2.95 |
2.95 |
2.77 |
2.82 |
56.7M |
| 2025-09-22 |
2.91 |
3.02 |
2.89 |
2.94 |
64.4M |
| 2025-09-19 |
3.00 |
3.00 |
2.85 |
2.88 |
62.2M |
| 2025-09-18 |
3.06 |
3.09 |
2.95 |
2.99 |
65.3M |
| 2025-09-17 |
3.04 |
3.21 |
3.03 |
3.07 |
96.1M |
| 2025-09-16 |
3.11 |
3.20 |
2.92 |
3.03 |
114.6M |
| 2025-09-15 |
3.27 |
3.28 |
2.95 |
2.99 |
123.2M |
| 2025-09-12 |
3.30 |
3.32 |
3.24 |
3.26 |
60.8M |
| 2025-09-11 |
3.24 |
3.32 |
3.19 |
3.31 |
109.7M |
| 2025-09-10 |
3.09 |
3.30 |
3.04 |
3.24 |
161.6M |
| 2025-09-09 |
2.85 |
3.10 |
2.81 |
3.10 |
149.4M |
| 2025-09-08 |
2.73 |
2.83 |
2.73 |
2.82 |
51.5M |
| 2025-09-05 |
2.69 |
2.72 |
2.62 |
2.72 |
31.4M |
| 2025-09-04 |
2.66 |
2.73 |
2.63 |
2.68 |
27.5M |
| 2025-09-03 |
2.71 |
2.74 |
2.67 |
2.67 |
27.1M |
| 2025-09-02 |
2.73 |
2.74 |
2.68 |
2.71 |
27.7M |
| 2025-09-01 |
2.72 |
2.74 |
2.68 |
2.73 |
28.2M |
| 2025-08-29 |
2.75 |
2.76 |
2.71 |
2.72 |
27.4M |
| 2025-08-28 |
2.74 |
2.81 |
2.69 |
2.75 |
36.6M |
| 2025-08-27 |
2.84 |
2.86 |
2.75 |
2.75 |
38.4M |
| 2025-08-26 |
2.84 |
2.85 |
2.78 |
2.83 |
40.1M |
| 2025-08-25 |
2.87 |
2.88 |
2.78 |
2.84 |
47.9M |
| 2025-08-22 |
2.88 |
2.90 |
2.84 |
2.88 |
22.9M |
| 2025-08-21 |
2.95 |
2.95 |
2.87 |
2.89 |
30.7M |
| 2025-08-20 |
2.92 |
2.95 |
2.88 |
2.94 |
24.5M |
| 2025-08-19 |
2.92 |
2.94 |
2.87 |
2.93 |
26.8M |
| 2025-08-18 |
2.96 |
2.97 |
2.88 |
2.91 |
40.1M |
| 2025-08-15 |
2.95 |
2.99 |
2.92 |
2.95 |
26.6M |
| 2025-08-14 |
3.04 |
3.05 |
2.95 |
2.96 |
29.5M |
| 2025-08-13 |
3.09 |
3.10 |
3.02 |
3.04 |
35.8M |
| 2025-08-12 |
3.09 |
3.13 |
3.03 |
3.10 |
35.0M |
| 2025-08-11 |
3.01 |
3.12 |
2.96 |
3.09 |
50.4M |
| 2025-08-08 |
3.04 |
3.06 |
2.98 |
3.00 |
27.7M |
| 2025-08-07 |
2.93 |
3.06 |
2.91 |
3.04 |
61.5M |
| 2025-08-06 |
3.03 |
3.05 |
2.92 |
2.93 |
45.0M |
| 2025-08-05 |
3.02 |
3.12 |
3.00 |
3.04 |
43.8M |
| 2025-08-04 |
3.00 |
3.04 |
2.95 |
2.99 |
46.3M |
| 2025-08-01 |
2.81 |
3.08 |
2.80 |
3.00 |
94.9M |
| 2025-07-31 |
2.75 |
3.00 |
2.73 |
2.83 |
74.4M |
| 2025-07-30 |
2.76 |
2.77 |
2.73 |
2.75 |
16.9M |
| 2025-07-29 |
2.75 |
2.80 |
2.74 |
2.77 |
23.2M |
| 2025-07-28 |
2.82 |
2.83 |
2.75 |
2.76 |
23.4M |
| 2025-07-25 |
2.86 |
2.86 |
2.76 |
2.80 |
35.4M |
| 2025-07-24 |
2.73 |
2.85 |
2.72 |
2.84 |
44.5M |
| 2025-07-23 |
2.70 |
2.79 |
2.68 |
2.74 |
41.9M |
| 2025-07-22 |
2.74 |
2.75 |
2.66 |
2.69 |
33.6M |
| 2025-07-21 |
2.68 |
2.74 |
2.67 |
2.73 |
23.3M |
| 2025-07-18 |
2.73 |
2.74 |
2.68 |
2.69 |
20.9M |
| 2025-07-17 |
2.72 |
2.75 |
2.70 |
2.73 |
23.4M |
| 2025-07-16 |
2.72 |
2.74 |
2.66 |
2.71 |
28.4M |
| 2025-07-15 |
2.79 |
2.79 |
2.71 |
2.72 |
34.7M |
| 2025-07-14 |
2.82 |
2.90 |
2.79 |
2.80 |
43.6M |
| 2025-07-11 |
2.81 |
2.84 |
2.73 |
2.82 |
34.8M |
| 2025-07-10 |
2.80 |
2.86 |
2.79 |
2.81 |
24.4M |
| 2025-07-09 |
2.81 |
2.83 |
2.77 |
2.80 |
23.5M |
| 2025-07-08 |
2.80 |
2.83 |
2.78 |
2.81 |
18.1M |
| 2025-07-07 |
2.80 |
2.82 |
2.77 |
2.80 |
13.1M |
| 2025-07-04 |
2.83 |
2.84 |
2.74 |
2.78 |
32.1M |
| 2025-07-03 |
2.84 |
2.87 |
2.81 |
2.83 |
15.8M |
| 2025-07-02 |
2.89 |
2.90 |
2.79 |
2.83 |
31.8M |
| 2025-07-01 |
2.99 |
3.01 |
2.88 |
2.90 |
31.5M |
| 2025-06-30 |
2.80 |
3.13 |
2.78 |
2.96 |
72.9M |
| 2025-06-27 |
2.98 |
3.00 |
2.89 |
2.90 |
21.9M |
| 2025-06-26 |
2.99 |
3.03 |
2.97 |
2.98 |
12.9M |
| 2025-06-25 |
3.02 |
3.03 |
2.96 |
3.00 |
16.7M |
| 2025-06-24 |
2.83 |
3.07 |
2.82 |
3.01 |
33.1M |
| 2025-06-23 |
2.77 |
2.84 |
2.75 |
2.82 |
13.9M |
| 2025-06-20 |
2.87 |
2.88 |
2.77 |
2.79 |
21.5M |
| 2025-06-19 |
3.01 |
3.01 |
2.83 |
2.86 |
25.5M |
| 2025-06-18 |
2.94 |
3.02 |
2.93 |
2.99 |
14.6M |
| 2025-06-17 |
2.99 |
3.01 |
2.92 |
2.96 |
14.9M |
| 2025-06-16 |
3.04 |
3.04 |
2.88 |
2.94 |
26.6M |
| 2025-06-13 |
3.12 |
3.13 |
3.00 |
3.02 |
17.8M |
| 2025-06-12 |
3.09 |
3.12 |
3.03 |
3.10 |
19.1M |
| 2025-06-11 |
3.11 |
3.13 |
3.07 |
3.09 |
10.2M |
| 2025-06-10 |
3.20 |
3.21 |
3.05 |
3.10 |
28.4M |
| 2025-06-09 |
3.17 |
3.25 |
3.15 |
3.22 |
15.6M |
| 2025-06-06 |
3.15 |
3.19 |
3.13 |
3.18 |
12.2M |
| 2025-06-05 |
3.22 |
3.23 |
3.14 |
3.16 |
19.1M |
| 2025-06-04 |
3.16 |
3.28 |
3.13 |
3.22 |
19.8M |
| 2025-06-03 |
3.22 |
3.23 |
3.14 |
3.15 |
20.6M |
| 2025-05-30 |
3.23 |
3.29 |
3.20 |
3.23 |
19.8M |
| 2025-05-29 |
3.26 |
3.29 |
3.23 |
3.24 |
24.0M |
| 2025-05-28 |
3.35 |
3.40 |
3.26 |
3.28 |
24.4M |
| 2025-05-27 |
3.27 |
3.36 |
3.25 |
3.35 |
27.0M |
| 2025-05-26 |
3.25 |
3.31 |
3.22 |
3.28 |
26.1M |
| 2025-05-23 |
3.22 |
3.39 |
3.15 |
3.22 |
36.7M |
| 2025-05-22 |
3.22 |
3.31 |
3.16 |
3.22 |
24.9M |
| 2025-05-21 |
3.26 |
3.26 |
3.19 |
3.21 |
16.3M |
| 2025-05-20 |
3.30 |
3.33 |
3.24 |
3.25 |
17.5M |
| 2025-05-19 |
3.25 |
3.33 |
3.21 |
3.29 |
22.6M |
| 2025-05-16 |
3.21 |
3.29 |
3.13 |
3.22 |
25.9M |
| 2025-05-15 |
3.26 |
3.30 |
3.16 |
3.17 |
27.3M |
| 2025-05-14 |
3.29 |
3.30 |
3.24 |
3.28 |
13.7M |
| 2025-05-13 |
3.32 |
3.35 |
3.24 |
3.29 |
16.9M |
| 2025-05-12 |
3.37 |
3.40 |
3.27 |
3.28 |
29.2M |
| 2025-05-09 |
3.45 |
3.45 |
3.31 |
3.34 |
26.9M |
| 2025-05-08 |
3.37 |
3.50 |
3.32 |
3.46 |
34.0M |
| 2025-05-07 |
3.45 |
3.49 |
3.35 |
3.35 |
26.1M |
| 2025-05-06 |
3.29 |
3.46 |
3.29 |
3.42 |
33.9M |
| 2025-04-30 |
3.30 |
3.39 |
3.27 |
3.27 |
23.4M |
| 2025-04-29 |
3.26 |
3.38 |
3.24 |
3.34 |
21.0M |
| 2025-04-28 |
3.42 |
3.45 |
3.21 |
3.28 |
38.1M |
| 2025-04-25 |
3.46 |
3.60 |
3.41 |
3.42 |
50.9M |
| 2025-04-24 |
3.40 |
3.50 |
3.32 |
3.45 |
51.3M |
| 2025-04-23 |
3.28 |
3.47 |
3.26 |
3.35 |
46.8M |
| 2025-04-22 |
3.30 |
3.38 |
3.26 |
3.27 |
28.0M |
| 2025-04-21 |
3.38 |
3.42 |
3.25 |
3.32 |
32.1M |
| 2025-04-18 |
3.33 |
3.44 |
3.32 |
3.38 |
29.8M |
| 2025-04-17 |
3.27 |
3.41 |
3.25 |
3.33 |
26.2M |
| 2025-04-16 |
3.33 |
3.42 |
3.27 |
3.29 |
48.2M |
| 2025-04-15 |
3.28 |
3.38 |
3.25 |
3.34 |
49.0M |
| 2025-04-14 |
3.16 |
3.34 |
3.16 |
3.26 |
47.4M |
| 2025-04-11 |
2.90 |
3.20 |
2.88 |
3.14 |
66.7M |
| 2025-04-10 |
2.88 |
3.03 |
2.85 |
2.92 |
29.2M |
| 2025-04-09 |
2.70 |
2.87 |
2.54 |
2.85 |
28.7M |
| 2025-04-08 |
2.80 |
2.91 |
2.67 |
2.76 |
32.6M |
| 2025-04-07 |
3.01 |
3.06 |
2.82 |
2.82 |
40.9M |
| 2025-04-03 |
3.00 |
3.17 |
3.00 |
3.13 |
32.5M |
| 2025-04-02 |
3.09 |
3.11 |
3.03 |
3.03 |
14.5M |
| 2025-04-01 |
3.02 |
3.12 |
3.02 |
3.08 |
17.5M |
| 2025-03-31 |
3.12 |
3.17 |
3.00 |
3.01 |
29.2M |
| 2025-03-28 |
3.02 |
3.15 |
2.98 |
3.12 |
38.9M |
| 2025-03-27 |
2.91 |
3.07 |
2.87 |
3.01 |
32.8M |
| 2025-03-26 |
2.92 |
2.94 |
2.85 |
2.93 |
17.3M |
| 2025-03-25 |
2.95 |
2.98 |
2.86 |
2.90 |
22.5M |
| 2025-03-24 |
3.03 |
3.04 |
2.88 |
2.93 |
34.1M |
| 2025-03-21 |
3.05 |
3.12 |
3.02 |
3.04 |
26.3M |
| 2025-03-20 |
3.08 |
3.13 |
3.01 |
3.04 |
45.2M |
| 2025-03-19 |
2.97 |
3.27 |
2.95 |
3.07 |
97.8M |
| 2025-03-18 |
2.94 |
3.02 |
2.88 |
2.97 |
31.4M |
| 2025-03-17 |
2.96 |
3.01 |
2.90 |
2.93 |
24.9M |
| 2025-03-14 |
2.97 |
3.00 |
2.92 |
2.97 |
29.6M |
| 2025-03-13 |
2.90 |
3.02 |
2.82 |
2.98 |
45.2M |
| 2025-03-12 |
2.93 |
2.95 |
2.87 |
2.87 |
22.3M |
| 2025-03-11 |
2.87 |
2.90 |
2.81 |
2.90 |
24.0M |
| 2025-03-10 |
2.93 |
2.94 |
2.86 |
2.87 |
32.8M |
| 2025-03-07 |
2.93 |
3.03 |
2.87 |
2.92 |
58.7M |
| 2025-03-06 |
2.94 |
3.11 |
2.91 |
2.93 |
82.7M |
| 2025-03-05 |
2.69 |
2.97 |
2.66 |
2.97 |
74.8M |
| 2025-03-04 |
2.62 |
2.74 |
2.61 |
2.70 |
18.2M |
| 2025-03-03 |
2.66 |
2.70 |
2.62 |
2.64 |
14.0M |
| 2025-02-28 |
2.74 |
2.76 |
2.64 |
2.64 |
23.0M |
| 2025-02-27 |
2.72 |
2.81 |
2.71 |
2.74 |
22.8M |
| 2025-02-26 |
2.73 |
2.78 |
2.70 |
2.73 |
20.1M |
| 2025-02-25 |
2.69 |
2.80 |
2.67 |
2.74 |
22.7M |
| 2025-02-24 |
2.67 |
2.86 |
2.65 |
2.74 |
37.9M |
| 2025-02-21 |
2.75 |
2.75 |
2.66 |
2.66 |
25.2M |
| 2025-02-20 |
2.75 |
2.79 |
2.69 |
2.74 |
23.1M |
| 2025-02-19 |
2.78 |
2.78 |
2.72 |
2.74 |
18.7M |
| 2025-02-18 |
2.85 |
2.90 |
2.75 |
2.75 |
20.6M |
| 2025-02-17 |
2.85 |
2.88 |
2.77 |
2.85 |
24.1M |
| 2025-02-14 |
2.86 |
2.95 |
2.83 |
2.85 |
17.3M |
| 2025-02-13 |
2.89 |
2.91 |
2.84 |
2.87 |
17.4M |
| 2025-02-12 |
2.88 |
2.91 |
2.83 |
2.90 |
27.8M |
| 2025-02-11 |
2.85 |
3.04 |
2.80 |
2.90 |
51.1M |
| 2025-02-10 |
2.67 |
2.87 |
2.64 |
2.82 |
40.6M |
| 2025-02-07 |
2.58 |
2.67 |
2.55 |
2.66 |
28.6M |
| 2025-02-06 |
2.56 |
2.61 |
2.49 |
2.58 |
23.2M |
| 2025-02-05 |
2.51 |
2.70 |
2.50 |
2.55 |
24.2M |
| 2025-01-27 |
2.50 |
2.55 |
2.47 |
2.50 |
19.4M |
| 2025-01-24 |
2.42 |
2.48 |
2.40 |
2.47 |
17.5M |
| 2025-01-23 |
2.50 |
2.61 |
2.43 |
2.43 |
26.0M |
| 2025-01-22 |
2.55 |
2.55 |
2.45 |
2.45 |
28.2M |
| 2025-01-21 |
2.65 |
2.67 |
2.53 |
2.57 |
19.6M |
| 2025-01-20 |
2.60 |
2.65 |
2.53 |
2.62 |
16.1M |
| 2025-01-17 |
2.69 |
2.69 |
2.58 |
2.59 |
22.7M |
| 2025-01-16 |
2.70 |
2.76 |
2.64 |
2.68 |
17.6M |
| 2025-01-15 |
2.68 |
2.71 |
2.63 |
2.65 |
15.3M |
| 2025-01-14 |
2.58 |
2.70 |
2.54 |
2.68 |
24.4M |
| 2025-01-13 |
2.53 |
2.59 |
2.45 |
2.55 |
18.0M |
| 2025-01-10 |
2.68 |
2.69 |
2.56 |
2.56 |
21.3M |
| 2025-01-09 |
2.68 |
2.71 |
2.64 |
2.67 |
12.4M |
| 2025-01-08 |
2.72 |
2.75 |
2.60 |
2.68 |
15.9M |
| 2025-01-07 |
2.61 |
2.73 |
2.56 |
2.72 |
18.8M |
| 2025-01-06 |
2.61 |
2.68 |
2.50 |
2.61 |
20.4M |
| 2025-01-03 |
2.77 |
2.81 |
2.61 |
2.62 |
30.6M |
| 2025-01-02 |
2.82 |
2.88 |
2.76 |
2.76 |
22.0M |