| 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 |
2.52 |
2.58 |
2.45 |
2.45 |
41.1M |
| 2024-12-30 |
2.61 |
2.64 |
2.50 |
2.51 |
45.2M |
| 2024-12-27 |
2.58 |
2.70 |
2.54 |
2.63 |
42.9M |
| 2024-12-26 |
2.59 |
2.65 |
2.55 |
2.58 |
42.1M |
| 2024-12-25 |
2.70 |
2.73 |
2.51 |
2.60 |
70.7M |
| 2024-12-24 |
2.70 |
2.74 |
2.60 |
2.73 |
54.8M |
| 2024-12-23 |
2.95 |
2.95 |
2.69 |
2.71 |
82.8M |
| 2024-12-20 |
2.91 |
3.00 |
2.91 |
2.97 |
48.0M |
| 2024-12-19 |
2.86 |
2.98 |
2.84 |
2.94 |
64.1M |
| 2024-12-18 |
2.95 |
3.00 |
2.89 |
2.92 |
57.3M |
| 2024-12-17 |
3.11 |
3.11 |
2.94 |
2.95 |
77.8M |
| 2024-12-16 |
3.25 |
3.25 |
3.08 |
3.10 |
102.6M |
| 2024-12-13 |
3.23 |
3.37 |
3.15 |
3.28 |
122.8M |
| 2024-12-12 |
3.41 |
3.42 |
3.25 |
3.27 |
133.6M |
| 2024-12-11 |
3.16 |
3.57 |
3.10 |
3.41 |
192.5M |
| 2024-12-10 |
3.19 |
3.44 |
2.95 |
3.25 |
220.3M |
| 2024-12-09 |
3.24 |
3.40 |
3.07 |
3.14 |
275.4M |
| 2024-12-06 |
2.80 |
3.09 |
2.79 |
3.09 |
151.8M |
| 2024-12-05 |
2.69 |
2.91 |
2.65 |
2.81 |
121.4M |
| 2024-12-04 |
2.73 |
2.78 |
2.66 |
2.69 |
70.3M |
| 2024-12-03 |
2.76 |
2.80 |
2.69 |
2.72 |
96.1M |
| 2024-12-02 |
2.70 |
2.85 |
2.70 |
2.80 |
139.6M |
| 2024-11-29 |
2.62 |
2.78 |
2.58 |
2.71 |
167.4M |
| 2024-11-28 |
2.39 |
2.64 |
2.39 |
2.64 |
93.2M |
| 2024-11-27 |
2.41 |
2.41 |
2.30 |
2.40 |
40.0M |
| 2024-11-26 |
2.39 |
2.46 |
2.37 |
2.40 |
38.6M |
| 2024-11-25 |
2.39 |
2.42 |
2.32 |
2.39 |
49.4M |
| 2024-11-22 |
2.57 |
2.57 |
2.39 |
2.40 |
73.2M |
| 2024-11-21 |
2.59 |
2.63 |
2.54 |
2.58 |
55.5M |
| 2024-11-20 |
2.53 |
2.65 |
2.47 |
2.63 |
80.8M |
| 2024-11-19 |
2.59 |
2.62 |
2.43 |
2.54 |
59.9M |
| 2024-11-18 |
2.50 |
2.64 |
2.42 |
2.57 |
95.4M |
| 2024-11-15 |
2.51 |
2.59 |
2.46 |
2.46 |
53.6M |
| 2024-11-14 |
2.60 |
2.62 |
2.53 |
2.54 |
52.5M |
| 2024-11-13 |
2.67 |
2.69 |
2.55 |
2.62 |
68.5M |
| 2024-11-12 |
2.73 |
2.78 |
2.65 |
2.69 |
103.8M |
| 2024-11-11 |
2.79 |
2.84 |
2.68 |
2.73 |
109.3M |
| 2024-11-08 |
2.85 |
2.97 |
2.74 |
2.79 |
227.3M |
| 2024-11-07 |
2.56 |
2.85 |
2.54 |
2.85 |
221.2M |
| 2024-11-06 |
2.57 |
2.65 |
2.45 |
2.59 |
138.5M |
| 2024-11-05 |
2.51 |
2.66 |
2.50 |
2.59 |
166.5M |
| 2024-11-04 |
2.49 |
2.73 |
2.46 |
2.58 |
155.7M |
| 2024-11-01 |
2.88 |
3.00 |
2.48 |
2.53 |
297.7M |
| 2024-10-31 |
2.60 |
2.73 |
2.56 |
2.73 |
147.7M |
| 2024-10-30 |
2.21 |
2.48 |
2.19 |
2.48 |
192.7M |
| 2024-10-29 |
2.30 |
2.46 |
2.21 |
2.25 |
208.8M |
| 2024-10-28 |
2.04 |
2.24 |
2.02 |
2.24 |
106.9M |
| 2024-10-25 |
1.99 |
2.06 |
1.98 |
2.04 |
80.1M |
| 2024-10-24 |
1.89 |
2.06 |
1.88 |
1.99 |
88.5M |
| 2024-10-23 |
1.90 |
1.94 |
1.88 |
1.89 |
51.0M |
| 2024-10-22 |
1.82 |
1.92 |
1.81 |
1.90 |
67.7M |
| 2024-10-21 |
1.85 |
1.86 |
1.81 |
1.83 |
43.5M |
| 2024-10-18 |
1.84 |
1.88 |
1.83 |
1.86 |
45.7M |
| 2024-10-17 |
1.88 |
1.90 |
1.84 |
1.85 |
28.6M |
| 2024-10-16 |
1.83 |
1.90 |
1.83 |
1.89 |
34.3M |
| 2024-10-15 |
1.87 |
1.90 |
1.83 |
1.86 |
47.0M |
| 2024-10-14 |
1.83 |
1.87 |
1.82 |
1.87 |
42.0M |
| 2024-10-11 |
1.89 |
1.91 |
1.78 |
1.82 |
56.3M |
| 2024-10-10 |
1.89 |
1.95 |
1.85 |
1.88 |
66.5M |
| 2024-10-09 |
2.02 |
2.02 |
1.89 |
1.89 |
94.0M |
| 2024-10-08 |
2.21 |
2.21 |
1.98 |
2.10 |
170.4M |
| 2024-09-30 |
1.91 |
2.03 |
1.88 |
2.01 |
145.9M |
| 2024-09-27 |
1.80 |
1.96 |
1.77 |
1.86 |
132.7M |
| 2024-09-26 |
1.72 |
1.79 |
1.72 |
1.78 |
95.4M |
| 2024-09-25 |
1.88 |
1.88 |
1.74 |
1.75 |
155.0M |
| 2024-09-24 |
1.73 |
1.73 |
1.73 |
1.73 |
15.9M |
| 2024-09-23 |
1.57 |
1.60 |
1.54 |
1.57 |
34.7M |
| 2024-09-20 |
1.54 |
1.61 |
1.52 |
1.57 |
37.0M |
| 2024-09-19 |
1.51 |
1.55 |
1.50 |
1.54 |
25.7M |
| 2024-09-18 |
1.52 |
1.53 |
1.48 |
1.50 |
22.2M |
| 2024-09-13 |
1.54 |
1.56 |
1.52 |
1.53 |
19.6M |
| 2024-09-12 |
1.54 |
1.56 |
1.53 |
1.54 |
14.9M |
| 2024-09-11 |
1.56 |
1.57 |
1.52 |
1.54 |
20.6M |
| 2024-09-10 |
1.54 |
1.58 |
1.54 |
1.58 |
25.8M |
| 2024-09-09 |
1.53 |
1.55 |
1.50 |
1.54 |
15.9M |
| 2024-09-06 |
1.56 |
1.57 |
1.52 |
1.53 |
21.4M |
| 2024-09-05 |
1.55 |
1.58 |
1.55 |
1.57 |
15.7M |
| 2024-09-04 |
1.59 |
1.60 |
1.55 |
1.56 |
23.6M |
| 2024-09-03 |
1.60 |
1.63 |
1.59 |
1.61 |
22.2M |
| 2024-09-02 |
1.61 |
1.69 |
1.60 |
1.61 |
41.5M |
| 2024-08-30 |
1.57 |
1.63 |
1.56 |
1.61 |
34.8M |
| 2024-08-29 |
1.55 |
1.59 |
1.54 |
1.58 |
22.2M |
| 2024-08-28 |
1.53 |
1.57 |
1.53 |
1.55 |
19.3M |
| 2024-08-27 |
1.59 |
1.61 |
1.54 |
1.55 |
28.2M |
| 2024-08-26 |
1.58 |
1.61 |
1.56 |
1.60 |
27.1M |
| 2024-08-23 |
1.58 |
1.59 |
1.54 |
1.58 |
35.6M |
| 2024-08-22 |
1.62 |
1.67 |
1.59 |
1.60 |
54.8M |
| 2024-08-21 |
1.69 |
1.73 |
1.61 |
1.63 |
84.0M |
| 2024-08-20 |
1.52 |
1.68 |
1.48 |
1.68 |
86.7M |
| 2024-08-19 |
1.56 |
1.58 |
1.52 |
1.53 |
29.9M |
| 2024-08-16 |
1.62 |
1.63 |
1.57 |
1.57 |
30.7M |
| 2024-08-15 |
1.61 |
1.64 |
1.60 |
1.62 |
17.5M |
| 2024-08-14 |
1.63 |
1.63 |
1.61 |
1.62 |
13.5M |
| 2024-08-13 |
1.62 |
1.64 |
1.60 |
1.63 |
27.0M |
| 2024-08-12 |
1.66 |
1.67 |
1.62 |
1.63 |
25.7M |
| 2024-08-09 |
1.66 |
1.69 |
1.66 |
1.67 |
25.5M |
| 2024-08-08 |
1.67 |
1.67 |
1.65 |
1.66 |
22.4M |
| 2024-08-07 |
1.68 |
1.70 |
1.66 |
1.66 |
19.9M |
| 2024-08-06 |
1.68 |
1.70 |
1.66 |
1.69 |
25.9M |
| 2024-08-05 |
1.71 |
1.73 |
1.66 |
1.66 |
42.0M |
| 2024-08-02 |
1.72 |
1.75 |
1.70 |
1.72 |
25.8M |
| 2024-08-01 |
1.72 |
1.73 |
1.70 |
1.73 |
29.7M |
| 2024-07-31 |
1.67 |
1.73 |
1.67 |
1.72 |
33.8M |
| 2024-07-30 |
1.65 |
1.69 |
1.64 |
1.68 |
25.2M |
| 2024-07-29 |
1.67 |
1.68 |
1.64 |
1.66 |
19.0M |
| 2024-07-26 |
1.66 |
1.69 |
1.65 |
1.68 |
20.5M |
| 2024-07-25 |
1.66 |
1.67 |
1.63 |
1.66 |
22.1M |
| 2024-07-24 |
1.67 |
1.69 |
1.65 |
1.67 |
24.9M |
| 2024-07-23 |
1.69 |
1.74 |
1.67 |
1.68 |
28.6M |
| 2024-07-22 |
1.66 |
1.71 |
1.65 |
1.70 |
26.4M |
| 2024-07-19 |
1.65 |
1.69 |
1.64 |
1.66 |
24.0M |
| 2024-07-18 |
1.68 |
1.70 |
1.65 |
1.67 |
31.2M |
| 2024-07-17 |
1.74 |
1.74 |
1.68 |
1.69 |
35.5M |
| 2024-07-16 |
1.74 |
1.76 |
1.72 |
1.74 |
27.7M |
| 2024-07-15 |
1.78 |
1.79 |
1.73 |
1.74 |
33.7M |
| 2024-07-12 |
1.76 |
1.83 |
1.74 |
1.79 |
56.8M |
| 2024-07-11 |
1.70 |
1.77 |
1.69 |
1.76 |
59.6M |
| 2024-07-10 |
1.66 |
1.72 |
1.65 |
1.68 |
42.0M |
| 2024-07-09 |
1.67 |
1.69 |
1.64 |
1.68 |
52.5M |
| 2024-07-08 |
1.67 |
1.69 |
1.61 |
1.63 |
69.7M |
| 2024-07-05 |
1.72 |
1.83 |
1.71 |
1.73 |
95.5M |
| 2024-07-04 |
1.74 |
1.75 |
1.65 |
1.66 |
51.0M |
| 2024-07-03 |
1.73 |
1.78 |
1.71 |
1.75 |
40.1M |
| 2024-07-02 |
1.70 |
1.74 |
1.69 |
1.73 |
30.2M |
| 2024-07-01 |
1.71 |
1.73 |
1.66 |
1.70 |
35.3M |
| 2024-06-28 |
1.70 |
1.76 |
1.69 |
1.71 |
38.9M |
| 2024-06-27 |
1.70 |
1.77 |
1.69 |
1.69 |
38.5M |
| 2024-06-26 |
1.68 |
1.73 |
1.65 |
1.72 |
43.1M |
| 2024-06-25 |
1.64 |
1.72 |
1.64 |
1.69 |
62.2M |
| 2024-06-24 |
1.73 |
1.74 |
1.64 |
1.64 |
65.8M |
| 2024-06-21 |
1.77 |
1.80 |
1.74 |
1.76 |
41.3M |
| 2024-06-20 |
1.87 |
1.87 |
1.78 |
1.79 |
66.1M |
| 2024-06-19 |
1.86 |
1.93 |
1.85 |
1.87 |
50.9M |
| 2024-06-18 |
1.88 |
1.91 |
1.87 |
1.88 |
34.9M |
| 2024-06-17 |
1.93 |
1.94 |
1.87 |
1.89 |
54.4M |
| 2024-06-14 |
1.95 |
1.98 |
1.93 |
1.94 |
45.5M |
| 2024-06-13 |
2.03 |
2.04 |
1.95 |
1.97 |
66.5M |
| 2024-06-12 |
2.04 |
2.09 |
2.01 |
2.03 |
59.9M |
| 2024-06-11 |
2.07 |
2.10 |
1.99 |
2.03 |
75.7M |
| 2024-06-07 |
2.01 |
2.17 |
2.01 |
2.07 |
96.3M |
| 2024-06-06 |
2.09 |
2.16 |
1.95 |
1.97 |
106.0M |
| 2024-06-05 |
2.22 |
2.24 |
2.10 |
2.12 |
97.0M |
| 2024-06-04 |
2.04 |
2.31 |
2.00 |
2.18 |
136.4M |
| 2024-06-03 |
2.30 |
2.30 |
2.22 |
2.22 |
52.2M |
| 2024-05-30 |
2.50 |
2.55 |
2.39 |
2.47 |
46.9M |
| 2024-05-29 |
2.42 |
2.54 |
2.39 |
2.49 |
41.1M |
| 2024-05-28 |
2.36 |
2.45 |
2.35 |
2.44 |
44.5M |
| 2024-05-27 |
2.38 |
2.42 |
2.34 |
2.34 |
42.5M |
| 2024-05-24 |
2.36 |
2.48 |
2.33 |
2.46 |
72.9M |
| 2024-05-23 |
2.37 |
2.43 |
2.22 |
2.36 |
63.0M |
| 2024-05-22 |
2.21 |
2.32 |
2.21 |
2.32 |
39.9M |
| 2024-05-21 |
2.11 |
2.21 |
2.11 |
2.21 |
50.3M |
| 2024-05-20 |
2.02 |
2.12 |
2.01 |
2.10 |
41.4M |
| 2024-05-17 |
1.96 |
2.03 |
1.95 |
2.02 |
25.9M |
| 2024-05-16 |
2.01 |
2.05 |
1.95 |
1.96 |
38.3M |
| 2024-05-15 |
1.96 |
2.01 |
1.94 |
1.99 |
24.8M |
| 2024-05-14 |
1.85 |
1.93 |
1.85 |
1.91 |
20.4M |
| 2024-05-13 |
1.86 |
1.91 |
1.81 |
1.85 |
21.6M |
| 2024-05-10 |
1.93 |
1.94 |
1.86 |
1.87 |
27.3M |
| 2024-05-09 |
1.91 |
1.95 |
1.89 |
1.93 |
22.6M |
| 2024-05-08 |
1.95 |
1.97 |
1.89 |
1.91 |
43.7M |
| 2024-05-07 |
1.98 |
2.04 |
1.97 |
1.99 |
21.2M |
| 2024-05-06 |
2.01 |
2.03 |
1.95 |
1.98 |
24.3M |
| 2024-04-30 |
2.02 |
2.04 |
1.99 |
2.03 |
35.9M |
| 2024-04-29 |
1.96 |
2.03 |
1.95 |
1.98 |
43.4M |
| 2024-04-26 |
1.89 |
1.96 |
1.89 |
1.94 |
24.6M |
| 2024-04-25 |
1.86 |
1.93 |
1.86 |
1.92 |
23.9M |
| 2024-04-24 |
1.84 |
1.88 |
1.83 |
1.84 |
21.2M |
| 2024-04-23 |
1.75 |
1.85 |
1.75 |
1.85 |
24.6M |
| 2024-04-22 |
1.74 |
1.77 |
1.68 |
1.76 |
23.7M |
| 2024-04-19 |
1.80 |
1.82 |
1.73 |
1.73 |
32.8M |
| 2024-04-18 |
1.79 |
1.84 |
1.79 |
1.82 |
27.7M |
| 2024-04-17 |
1.72 |
1.86 |
1.72 |
1.77 |
43.0M |
| 2024-04-16 |
1.81 |
1.84 |
1.81 |
1.81 |
14.4M |
| 2024-04-15 |
1.92 |
1.95 |
1.91 |
1.91 |
19.9M |
| 2024-04-12 |
2.02 |
2.04 |
1.99 |
2.01 |
17.4M |
| 2024-04-11 |
1.96 |
2.05 |
1.94 |
2.03 |
22.0M |
| 2024-04-10 |
2.06 |
2.10 |
1.97 |
1.98 |
47.2M |
| 2024-04-09 |
2.06 |
2.08 |
2.04 |
2.07 |
26.6M |
| 2024-04-08 |
2.08 |
2.10 |
2.00 |
2.02 |
35.3M |
| 2024-04-03 |
1.99 |
2.09 |
1.98 |
2.08 |
39.7M |
| 2024-04-02 |
1.95 |
2.00 |
1.94 |
1.99 |
29.5M |
| 2024-04-01 |
1.89 |
1.94 |
1.89 |
1.94 |
23.8M |
| 2024-03-29 |
1.84 |
1.88 |
1.83 |
1.88 |
22.5M |
| 2024-03-28 |
1.79 |
1.86 |
1.79 |
1.84 |
27.4M |
| 2024-03-27 |
1.89 |
1.90 |
1.81 |
1.81 |
36.0M |
| 2024-03-26 |
1.91 |
1.94 |
1.87 |
1.90 |
29.0M |
| 2024-03-25 |
1.90 |
1.97 |
1.88 |
1.93 |
38.2M |
| 2024-03-22 |
1.92 |
1.94 |
1.89 |
1.91 |
34.8M |
| 2024-03-21 |
1.93 |
1.95 |
1.87 |
1.89 |
38.4M |
| 2024-03-20 |
1.91 |
1.97 |
1.90 |
1.94 |
24.5M |
| 2024-03-19 |
1.91 |
1.95 |
1.90 |
1.91 |
27.0M |
| 2024-03-18 |
1.92 |
1.93 |
1.87 |
1.90 |
30.4M |
| 2024-03-15 |
1.85 |
1.92 |
1.84 |
1.91 |
39.3M |
| 2024-03-14 |
1.80 |
1.88 |
1.80 |
1.86 |
43.7M |
| 2024-03-13 |
1.81 |
1.85 |
1.77 |
1.81 |
30.9M |
| 2024-03-12 |
1.82 |
1.84 |
1.76 |
1.81 |
43.7M |
| 2024-03-11 |
1.81 |
1.87 |
1.78 |
1.83 |
48.5M |
| 2024-03-08 |
1.73 |
1.82 |
1.73 |
1.82 |
58.9M |
| 2024-03-07 |
1.84 |
1.85 |
1.72 |
1.73 |
54.9M |
| 2024-03-06 |
1.72 |
1.79 |
1.71 |
1.78 |
59.2M |
| 2024-03-05 |
1.67 |
1.76 |
1.66 |
1.71 |
69.0M |
| 2024-03-04 |
1.60 |
1.68 |
1.55 |
1.68 |
51.7M |
| 2024-03-01 |
1.63 |
1.64 |
1.56 |
1.60 |
43.5M |
| 2024-02-29 |
1.59 |
1.65 |
1.58 |
1.63 |
52.8M |
| 2024-02-28 |
1.74 |
1.77 |
1.65 |
1.65 |
54.9M |
| 2024-02-27 |
1.74 |
1.77 |
1.71 |
1.74 |
44.4M |
| 2024-02-26 |
1.72 |
1.81 |
1.69 |
1.74 |
53.6M |
| 2024-02-23 |
1.69 |
1.74 |
1.66 |
1.72 |
42.4M |
| 2024-02-22 |
1.66 |
1.69 |
1.64 |
1.69 |
35.6M |
| 2024-02-21 |
1.70 |
1.75 |
1.67 |
1.67 |
55.0M |
| 2024-02-20 |
1.62 |
1.68 |
1.60 |
1.68 |
34.8M |
| 2024-02-19 |
1.58 |
1.62 |
1.53 |
1.60 |
43.3M |
| 2024-02-08 |
1.48 |
1.60 |
1.47 |
1.57 |
56.7M |
| 2024-02-07 |
1.65 |
1.71 |
1.55 |
1.55 |
61.9M |
| 2024-02-06 |
1.63 |
1.67 |
1.63 |
1.63 |
44.0M |
| 2024-02-05 |
1.72 |
1.72 |
1.72 |
1.72 |
2.4M |
| 2024-02-02 |
1.83 |
1.86 |
1.81 |
1.81 |
37.6M |
| 2024-02-01 |
1.90 |
1.91 |
1.90 |
1.90 |
33.7M |
| 2024-01-31 |
2.06 |
2.06 |
2.00 |
2.00 |
31.3M |
| 2024-01-30 |
2.19 |
2.21 |
2.11 |
2.11 |
52.1M |
| 2024-01-29 |
2.09 |
2.22 |
2.07 |
2.22 |
60.6M |
| 2024-01-26 |
2.06 |
2.16 |
2.05 |
2.11 |
46.6M |
| 2024-01-25 |
2.05 |
2.07 |
2.02 |
2.07 |
54.0M |
| 2024-01-24 |
1.99 |
2.08 |
1.99 |
2.07 |
64.3M |
| 2024-01-23 |
1.95 |
1.98 |
1.92 |
1.98 |
32.7M |
| 2024-01-22 |
1.97 |
2.02 |
1.93 |
1.97 |
53.5M |
| 2024-01-19 |
1.92 |
2.00 |
1.91 |
1.98 |
48.5M |
| 2024-01-18 |
1.92 |
1.94 |
1.84 |
1.92 |
69.0M |
| 2024-01-17 |
1.96 |
1.99 |
1.93 |
1.94 |
42.6M |
| 2024-01-16 |
2.03 |
2.04 |
1.94 |
1.96 |
62.5M |
| 2024-01-15 |
2.02 |
2.06 |
2.00 |
2.02 |
59.5M |
| 2024-01-12 |
1.97 |
2.07 |
1.97 |
2.04 |
90.1M |
| 2024-01-11 |
1.95 |
2.01 |
1.91 |
1.97 |
99.9M |
| 2024-01-10 |
2.00 |
2.06 |
1.96 |
2.01 |
141.7M |
| 2024-01-09 |
1.98 |
2.00 |
1.96 |
1.96 |
104.2M |
| 2024-01-08 |
2.08 |
2.11 |
2.06 |
2.06 |
80.3M |
| 2024-01-05 |
2.17 |
2.17 |
2.17 |
2.17 |
35.3M |
| 2024-01-04 |
2.28 |
2.28 |
2.28 |
2.28 |
0.5M |
| 2024-01-03 |
2.40 |
2.40 |
2.40 |
2.40 |
0.2M |
| 2024-01-02 |
2.53 |
2.53 |
2.53 |
2.53 |
0.5M |