| 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 |
2.46 |
2.66 |
2.42 |
2.44 |
51.3M |
| 2024-12-30 |
2.57 |
2.57 |
2.41 |
2.47 |
47.2M |
| 2024-12-27 |
2.56 |
2.74 |
2.53 |
2.57 |
55.7M |
| 2024-12-26 |
2.51 |
2.64 |
2.51 |
2.54 |
49.1M |
| 2024-12-25 |
2.65 |
2.65 |
2.45 |
2.50 |
52.2M |
| 2024-12-24 |
2.70 |
2.76 |
2.58 |
2.67 |
70.8M |
| 2024-12-23 |
2.97 |
3.01 |
2.70 |
2.73 |
108.8M |
| 2024-12-20 |
3.15 |
3.20 |
2.98 |
2.99 |
199.0M |
| 2024-12-19 |
2.76 |
3.06 |
2.73 |
3.06 |
112.7M |
| 2024-12-18 |
2.84 |
2.85 |
2.74 |
2.78 |
39.1M |
| 2024-12-17 |
3.04 |
3.04 |
2.81 |
2.84 |
63.3M |
| 2024-12-16 |
3.03 |
3.08 |
2.99 |
3.04 |
38.9M |
| 2024-12-13 |
3.09 |
3.15 |
3.02 |
3.03 |
41.7M |
| 2024-12-12 |
3.15 |
3.18 |
3.04 |
3.13 |
54.7M |
| 2024-12-11 |
2.98 |
3.17 |
2.98 |
3.14 |
74.8M |
| 2024-12-10 |
3.07 |
3.18 |
2.99 |
3.01 |
73.4M |
| 2024-12-09 |
3.04 |
3.07 |
2.94 |
2.99 |
75.1M |
| 2024-12-06 |
2.95 |
3.19 |
2.90 |
3.06 |
109.0M |
| 2024-12-05 |
2.80 |
3.04 |
2.78 |
2.94 |
82.3M |
| 2024-12-04 |
2.80 |
2.90 |
2.77 |
2.82 |
64.5M |
| 2024-12-03 |
2.85 |
2.87 |
2.74 |
2.80 |
48.8M |
| 2024-12-02 |
2.66 |
2.80 |
2.66 |
2.79 |
55.9M |
| 2024-11-29 |
2.66 |
2.72 |
2.56 |
2.67 |
52.3M |
| 2024-11-28 |
2.58 |
2.73 |
2.57 |
2.67 |
58.1M |
| 2024-11-27 |
2.55 |
2.58 |
2.46 |
2.58 |
31.2M |
| 2024-11-26 |
2.60 |
2.65 |
2.55 |
2.57 |
40.1M |
| 2024-11-25 |
2.50 |
2.62 |
2.45 |
2.61 |
41.8M |
| 2024-11-22 |
2.54 |
2.64 |
2.49 |
2.50 |
45.9M |
| 2024-11-21 |
2.57 |
2.59 |
2.50 |
2.55 |
29.9M |
| 2024-11-20 |
2.46 |
2.60 |
2.44 |
2.58 |
44.5M |
| 2024-11-19 |
2.42 |
2.47 |
2.37 |
2.46 |
33.9M |
| 2024-11-18 |
2.52 |
2.54 |
2.39 |
2.41 |
41.9M |
| 2024-11-15 |
2.58 |
2.61 |
2.48 |
2.48 |
57.0M |
| 2024-11-14 |
2.72 |
2.72 |
2.60 |
2.61 |
68.7M |
| 2024-11-13 |
2.67 |
2.95 |
2.66 |
2.73 |
104.9M |
| 2024-11-12 |
2.81 |
2.84 |
2.66 |
2.68 |
78.8M |
| 2024-11-11 |
2.75 |
2.92 |
2.75 |
2.81 |
132.0M |
| 2024-11-08 |
2.67 |
2.93 |
2.65 |
2.81 |
194.9M |
| 2024-11-07 |
2.55 |
2.70 |
2.52 |
2.66 |
73.6M |
| 2024-11-06 |
2.55 |
2.60 |
2.48 |
2.53 |
66.3M |
| 2024-11-05 |
2.41 |
2.56 |
2.41 |
2.54 |
52.0M |
| 2024-11-04 |
2.37 |
2.44 |
2.33 |
2.41 |
25.3M |
| 2024-11-01 |
2.49 |
2.52 |
2.36 |
2.37 |
45.5M |
| 2024-10-31 |
2.41 |
2.52 |
2.40 |
2.51 |
47.7M |
| 2024-10-30 |
2.39 |
2.45 |
2.38 |
2.42 |
31.0M |
| 2024-10-29 |
2.56 |
2.57 |
2.40 |
2.40 |
56.8M |
| 2024-10-28 |
2.46 |
2.55 |
2.43 |
2.54 |
46.8M |
| 2024-10-25 |
2.40 |
2.49 |
2.40 |
2.46 |
39.4M |
| 2024-10-24 |
2.39 |
2.45 |
2.36 |
2.42 |
33.3M |
| 2024-10-23 |
2.35 |
2.48 |
2.34 |
2.42 |
52.6M |
| 2024-10-22 |
2.27 |
2.45 |
2.26 |
2.37 |
47.5M |
| 2024-10-21 |
2.26 |
2.30 |
2.25 |
2.27 |
31.8M |
| 2024-10-18 |
2.19 |
2.29 |
2.17 |
2.26 |
41.7M |
| 2024-10-17 |
2.24 |
2.27 |
2.18 |
2.18 |
29.1M |
| 2024-10-16 |
2.20 |
2.25 |
2.18 |
2.22 |
21.7M |
| 2024-10-15 |
2.26 |
2.28 |
2.22 |
2.22 |
27.6M |
| 2024-10-14 |
2.22 |
2.27 |
2.18 |
2.27 |
28.2M |
| 2024-10-11 |
2.31 |
2.31 |
2.18 |
2.21 |
32.4M |
| 2024-10-10 |
2.33 |
2.39 |
2.24 |
2.31 |
41.5M |
| 2024-10-09 |
2.50 |
2.51 |
2.31 |
2.31 |
75.0M |
| 2024-10-08 |
2.68 |
2.68 |
2.46 |
2.57 |
112.6M |
| 2024-09-30 |
2.33 |
2.46 |
2.26 |
2.44 |
89.4M |
| 2024-09-27 |
2.18 |
2.30 |
2.16 |
2.25 |
76.3M |
| 2024-09-26 |
2.07 |
2.17 |
2.07 |
2.16 |
66.7M |
| 2024-09-25 |
2.05 |
2.23 |
2.03 |
2.12 |
99.2M |
| 2024-09-24 |
1.97 |
2.03 |
1.96 |
2.03 |
35.3M |
| 2024-09-23 |
1.95 |
2.00 |
1.91 |
1.96 |
22.5M |
| 2024-09-20 |
1.95 |
1.97 |
1.92 |
1.94 |
17.0M |
| 2024-09-19 |
1.93 |
1.98 |
1.92 |
1.97 |
20.0M |
| 2024-09-18 |
1.94 |
1.96 |
1.89 |
1.92 |
24.5M |
| 2024-09-13 |
2.05 |
2.06 |
1.93 |
1.95 |
39.7M |
| 2024-09-12 |
2.02 |
2.07 |
2.00 |
2.06 |
38.3M |
| 2024-09-11 |
2.00 |
2.05 |
2.00 |
2.01 |
23.3M |
| 2024-09-10 |
2.02 |
2.05 |
1.99 |
2.03 |
32.1M |
| 2024-09-09 |
1.98 |
2.09 |
1.96 |
2.02 |
46.2M |
| 2024-09-06 |
2.05 |
2.07 |
1.98 |
1.99 |
63.6M |
| 2024-09-05 |
2.11 |
2.17 |
1.99 |
2.13 |
110.2M |
| 2024-09-04 |
1.91 |
2.11 |
1.89 |
2.11 |
56.1M |
| 2024-09-03 |
1.88 |
1.93 |
1.88 |
1.92 |
18.8M |
| 2024-09-02 |
1.88 |
1.94 |
1.87 |
1.88 |
19.2M |
| 2024-08-30 |
1.84 |
1.92 |
1.83 |
1.89 |
26.2M |
| 2024-08-29 |
1.83 |
1.86 |
1.78 |
1.84 |
23.8M |
| 2024-08-28 |
1.84 |
1.87 |
1.83 |
1.86 |
14.8M |
| 2024-08-27 |
1.89 |
1.90 |
1.83 |
1.86 |
23.2M |
| 2024-08-26 |
1.86 |
1.94 |
1.84 |
1.91 |
24.9M |
| 2024-08-23 |
1.90 |
1.91 |
1.83 |
1.86 |
31.0M |
| 2024-08-22 |
1.91 |
1.96 |
1.90 |
1.92 |
25.5M |
| 2024-08-21 |
1.92 |
1.96 |
1.89 |
1.93 |
28.9M |
| 2024-08-20 |
1.98 |
2.01 |
1.91 |
1.91 |
39.2M |
| 2024-08-19 |
1.93 |
2.01 |
1.93 |
1.97 |
52.5M |
| 2024-08-16 |
2.01 |
2.08 |
1.94 |
1.95 |
76.8M |
| 2024-08-15 |
2.13 |
2.16 |
2.00 |
2.04 |
119.1M |
| 2024-08-14 |
2.18 |
2.18 |
2.18 |
2.18 |
27.8M |
| 2024-08-13 |
1.90 |
1.98 |
1.88 |
1.98 |
20.8M |
| 2024-08-12 |
1.87 |
1.87 |
1.78 |
1.80 |
30.9M |
| 2024-08-09 |
1.89 |
1.92 |
1.86 |
1.87 |
22.1M |
| 2024-08-08 |
1.90 |
1.90 |
1.85 |
1.89 |
23.6M |
| 2024-08-07 |
1.94 |
1.95 |
1.88 |
1.92 |
29.2M |
| 2024-08-06 |
1.98 |
2.01 |
1.92 |
1.95 |
42.1M |
| 2024-08-05 |
2.01 |
2.14 |
1.97 |
1.99 |
55.9M |
| 2024-08-02 |
2.17 |
2.21 |
2.04 |
2.04 |
88.0M |
| 2024-08-01 |
1.94 |
2.16 |
1.93 |
2.16 |
73.7M |
| 2024-07-31 |
1.94 |
2.02 |
1.93 |
1.96 |
74.0M |
| 2024-07-30 |
1.87 |
2.06 |
1.85 |
1.96 |
96.1M |
| 2024-07-29 |
2.00 |
2.04 |
1.89 |
1.91 |
107.7M |
| 2024-07-26 |
1.68 |
1.85 |
1.68 |
1.85 |
23.6M |
| 2024-07-25 |
1.58 |
1.72 |
1.57 |
1.68 |
27.6M |
| 2024-07-24 |
1.68 |
1.76 |
1.63 |
1.63 |
29.8M |
| 2024-07-23 |
1.68 |
1.76 |
1.67 |
1.70 |
29.1M |
| 2024-07-22 |
1.70 |
1.72 |
1.68 |
1.70 |
15.9M |
| 2024-07-19 |
1.70 |
1.73 |
1.68 |
1.68 |
19.2M |
| 2024-07-18 |
1.73 |
1.76 |
1.66 |
1.72 |
26.0M |
| 2024-07-17 |
1.81 |
1.82 |
1.73 |
1.73 |
38.6M |
| 2024-07-16 |
1.80 |
1.83 |
1.76 |
1.79 |
61.4M |
| 2024-07-15 |
1.77 |
1.93 |
1.77 |
1.87 |
87.9M |
| 2024-07-12 |
1.75 |
1.79 |
1.73 |
1.75 |
60.2M |
| 2024-07-11 |
1.59 |
1.71 |
1.58 |
1.71 |
36.3M |
| 2024-07-10 |
1.56 |
1.59 |
1.54 |
1.55 |
15.4M |
| 2024-07-09 |
1.60 |
1.62 |
1.53 |
1.56 |
22.0M |
| 2024-07-08 |
1.66 |
1.68 |
1.58 |
1.60 |
21.1M |
| 2024-07-05 |
1.61 |
1.68 |
1.58 |
1.67 |
27.8M |
| 2024-07-04 |
1.67 |
1.69 |
1.59 |
1.60 |
27.1M |
| 2024-07-03 |
1.63 |
1.71 |
1.62 |
1.68 |
43.5M |
| 2024-07-02 |
1.53 |
1.73 |
1.53 |
1.67 |
65.4M |
| 2024-07-01 |
1.70 |
1.70 |
1.70 |
1.70 |
5.7M |
| 2024-06-28 |
1.88 |
1.92 |
1.87 |
1.89 |
8.6M |
| 2024-06-27 |
2.00 |
2.00 |
1.88 |
1.88 |
15.9M |
| 2024-06-26 |
1.87 |
1.93 |
1.84 |
1.92 |
12.8M |
| 2024-06-25 |
1.85 |
1.90 |
1.85 |
1.87 |
12.1M |
| 2024-06-24 |
1.95 |
1.95 |
1.83 |
1.84 |
17.1M |
| 2024-06-21 |
1.94 |
1.97 |
1.92 |
1.94 |
7.4M |
| 2024-06-20 |
2.00 |
2.02 |
1.93 |
1.94 |
12.9M |
| 2024-06-19 |
2.05 |
2.05 |
1.99 |
2.00 |
9.9M |
| 2024-06-18 |
1.95 |
2.05 |
1.95 |
2.03 |
18.7M |
| 2024-06-17 |
1.99 |
2.00 |
1.95 |
1.95 |
10.1M |
| 2024-06-14 |
1.96 |
2.00 |
1.93 |
1.98 |
10.7M |
| 2024-06-13 |
2.00 |
2.04 |
1.95 |
1.96 |
12.3M |
| 2024-06-12 |
1.97 |
2.02 |
1.95 |
2.01 |
11.3M |
| 2024-06-11 |
1.95 |
1.98 |
1.92 |
1.97 |
14.5M |
| 2024-06-07 |
1.95 |
2.01 |
1.91 |
1.97 |
23.9M |
| 2024-06-06 |
2.02 |
2.05 |
1.87 |
1.91 |
36.1M |
| 2024-06-05 |
2.08 |
2.09 |
2.01 |
2.02 |
19.0M |
| 2024-06-04 |
2.10 |
2.11 |
2.05 |
2.09 |
17.0M |
| 2024-06-03 |
2.29 |
2.29 |
2.07 |
2.12 |
42.7M |
| 2024-05-31 |
2.29 |
2.31 |
2.28 |
2.30 |
8.4M |
| 2024-05-30 |
2.29 |
2.33 |
2.28 |
2.29 |
10.4M |
| 2024-05-29 |
2.28 |
2.32 |
2.27 |
2.29 |
8.5M |
| 2024-05-28 |
2.31 |
2.32 |
2.27 |
2.27 |
11.8M |
| 2024-05-27 |
2.34 |
2.37 |
2.28 |
2.31 |
19.7M |
| 2024-05-24 |
2.35 |
2.43 |
2.32 |
2.34 |
26.6M |
| 2024-05-23 |
2.45 |
2.47 |
2.36 |
2.37 |
45.3M |
| 2024-05-22 |
2.35 |
2.55 |
2.31 |
2.50 |
63.2M |
| 2024-05-21 |
2.33 |
2.47 |
2.31 |
2.37 |
27.6M |
| 2024-05-20 |
2.36 |
2.36 |
2.32 |
2.33 |
11.3M |
| 2024-05-17 |
2.37 |
2.39 |
2.32 |
2.35 |
12.6M |
| 2024-05-16 |
2.35 |
2.41 |
2.34 |
2.37 |
12.9M |
| 2024-05-15 |
2.35 |
2.41 |
2.33 |
2.35 |
14.2M |
| 2024-05-14 |
2.34 |
2.38 |
2.34 |
2.35 |
10.0M |
| 2024-05-13 |
2.36 |
2.40 |
2.32 |
2.34 |
17.3M |
| 2024-05-10 |
2.46 |
2.46 |
2.37 |
2.38 |
14.6M |
| 2024-05-09 |
2.40 |
2.47 |
2.39 |
2.44 |
17.6M |
| 2024-05-08 |
2.47 |
2.47 |
2.38 |
2.38 |
18.6M |
| 2024-05-07 |
2.49 |
2.50 |
2.44 |
2.47 |
19.1M |
| 2024-05-06 |
2.40 |
2.50 |
2.39 |
2.49 |
32.9M |
| 2024-04-30 |
2.43 |
2.49 |
2.38 |
2.41 |
20.6M |
| 2024-04-29 |
2.35 |
2.45 |
2.33 |
2.44 |
27.9M |
| 2024-04-26 |
2.33 |
2.35 |
2.26 |
2.35 |
29.8M |
| 2024-04-25 |
2.34 |
2.38 |
2.32 |
2.38 |
19.1M |
| 2024-04-24 |
2.32 |
2.34 |
2.28 |
2.34 |
19.4M |
| 2024-04-23 |
2.30 |
2.33 |
2.28 |
2.29 |
16.7M |
| 2024-04-22 |
2.37 |
2.38 |
2.26 |
2.30 |
20.4M |
| 2024-04-19 |
2.40 |
2.44 |
2.33 |
2.37 |
30.4M |
| 2024-04-18 |
2.50 |
2.54 |
2.42 |
2.43 |
31.0M |
| 2024-04-17 |
2.30 |
2.53 |
2.28 |
2.49 |
47.9M |
| 2024-04-16 |
2.56 |
2.57 |
2.32 |
2.32 |
44.6M |
| 2024-04-15 |
2.77 |
2.77 |
2.52 |
2.58 |
66.6M |
| 2024-04-12 |
2.80 |
2.91 |
2.80 |
2.80 |
48.2M |
| 2024-04-11 |
2.74 |
3.00 |
2.70 |
2.86 |
68.7M |
| 2024-04-10 |
2.85 |
2.86 |
2.71 |
2.73 |
38.4M |
| 2024-04-09 |
2.81 |
2.91 |
2.76 |
2.85 |
35.4M |
| 2024-04-08 |
2.94 |
3.03 |
2.80 |
2.83 |
53.9M |
| 2024-04-03 |
2.85 |
2.90 |
2.81 |
2.89 |
44.6M |
| 2024-04-02 |
2.84 |
2.88 |
2.83 |
2.84 |
32.5M |
| 2024-04-01 |
2.88 |
2.90 |
2.83 |
2.85 |
33.7M |
| 2024-03-29 |
2.87 |
2.90 |
2.80 |
2.86 |
43.5M |
| 2024-03-28 |
2.78 |
2.88 |
2.76 |
2.85 |
46.2M |
| 2024-03-27 |
2.76 |
2.93 |
2.69 |
2.79 |
58.2M |
| 2024-03-26 |
2.75 |
2.79 |
2.67 |
2.76 |
42.2M |
| 2024-03-25 |
2.90 |
2.96 |
2.75 |
2.75 |
62.4M |
| 2024-03-22 |
2.90 |
2.97 |
2.85 |
2.85 |
75.0M |
| 2024-03-21 |
2.83 |
2.88 |
2.78 |
2.83 |
83.5M |
| 2024-03-20 |
2.73 |
2.99 |
2.73 |
2.90 |
134.7M |
| 2024-03-19 |
2.70 |
2.79 |
2.70 |
2.72 |
49.7M |
| 2024-03-18 |
2.62 |
2.68 |
2.62 |
2.68 |
44.6M |
| 2024-03-15 |
2.56 |
2.60 |
2.53 |
2.60 |
25.3M |
| 2024-03-14 |
2.58 |
2.62 |
2.54 |
2.58 |
32.4M |
| 2024-03-13 |
2.61 |
2.64 |
2.58 |
2.60 |
35.7M |
| 2024-03-12 |
2.64 |
2.67 |
2.56 |
2.61 |
51.8M |
| 2024-03-11 |
2.54 |
2.65 |
2.53 |
2.64 |
62.7M |
| 2024-03-08 |
2.50 |
2.60 |
2.45 |
2.57 |
62.8M |
| 2024-03-07 |
2.56 |
2.61 |
2.51 |
2.51 |
75.9M |
| 2024-03-06 |
2.60 |
2.67 |
2.53 |
2.56 |
114.4M |
| 2024-03-05 |
3.01 |
3.01 |
2.71 |
2.71 |
207.7M |
| 2024-03-04 |
3.01 |
3.01 |
2.83 |
3.01 |
152.5M |
| 2024-03-01 |
2.74 |
2.74 |
2.67 |
2.74 |
86.6M |
| 2024-02-29 |
2.25 |
2.49 |
2.23 |
2.49 |
54.2M |
| 2024-02-28 |
2.39 |
2.55 |
2.25 |
2.26 |
41.8M |
| 2024-02-27 |
2.35 |
2.38 |
2.29 |
2.38 |
24.0M |
| 2024-02-26 |
2.26 |
2.41 |
2.25 |
2.34 |
32.5M |
| 2024-02-23 |
2.19 |
2.25 |
2.17 |
2.24 |
22.3M |
| 2024-02-22 |
2.11 |
2.18 |
2.10 |
2.17 |
24.4M |
| 2024-02-21 |
2.02 |
2.17 |
2.00 |
2.11 |
30.3M |
| 2024-02-20 |
1.98 |
2.04 |
1.95 |
2.04 |
23.1M |
| 2024-02-19 |
1.91 |
2.00 |
1.89 |
1.99 |
34.3M |
| 2024-02-08 |
1.73 |
1.93 |
1.60 |
1.91 |
58.6M |
| 2024-02-07 |
1.98 |
1.99 |
1.78 |
1.78 |
41.7M |
| 2024-02-06 |
1.88 |
2.07 |
1.80 |
1.98 |
30.7M |
| 2024-02-05 |
2.21 |
2.22 |
2.00 |
2.00 |
30.6M |
| 2024-02-02 |
2.32 |
2.39 |
2.12 |
2.22 |
21.5M |
| 2024-02-01 |
2.44 |
2.44 |
2.31 |
2.32 |
22.9M |
| 2024-01-31 |
2.48 |
2.50 |
2.42 |
2.45 |
16.5M |
| 2024-01-30 |
2.50 |
2.56 |
2.46 |
2.46 |
11.1M |
| 2024-01-29 |
2.61 |
2.63 |
2.50 |
2.51 |
13.2M |
| 2024-01-26 |
2.59 |
2.63 |
2.58 |
2.59 |
12.8M |
| 2024-01-25 |
2.52 |
2.61 |
2.51 |
2.60 |
15.6M |
| 2024-01-24 |
2.49 |
2.55 |
2.43 |
2.53 |
15.4M |
| 2024-01-23 |
2.48 |
2.49 |
2.41 |
2.49 |
16.9M |
| 2024-01-22 |
2.64 |
2.64 |
2.46 |
2.48 |
18.6M |
| 2024-01-19 |
2.68 |
2.70 |
2.63 |
2.63 |
10.8M |
| 2024-01-18 |
2.70 |
2.71 |
2.59 |
2.68 |
22.4M |
| 2024-01-17 |
2.82 |
2.82 |
2.71 |
2.71 |
20.9M |
| 2024-01-16 |
2.85 |
2.88 |
2.78 |
2.83 |
32.7M |
| 2024-01-15 |
2.80 |
3.07 |
2.77 |
2.89 |
48.2M |
| 2024-01-12 |
2.84 |
2.88 |
2.80 |
2.82 |
19.3M |
| 2024-01-11 |
2.77 |
2.95 |
2.77 |
2.84 |
25.0M |
| 2024-01-10 |
2.73 |
2.81 |
2.70 |
2.77 |
16.6M |
| 2024-01-09 |
2.73 |
2.77 |
2.70 |
2.74 |
11.8M |
| 2024-01-08 |
2.66 |
2.79 |
2.66 |
2.72 |
16.8M |
| 2024-01-05 |
2.82 |
2.88 |
2.77 |
2.79 |
16.0M |
| 2024-01-04 |
2.81 |
2.83 |
2.79 |
2.81 |
8.1M |
| 2024-01-03 |
2.81 |
2.84 |
2.79 |
2.82 |
11.4M |
| 2024-01-02 |
2.80 |
2.84 |
2.80 |
2.81 |
11.5M |