| 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 |
| 2022-12-30 |
2.60 |
2.60 |
2.58 |
2.60 |
11.5M |
| 2022-12-29 |
2.60 |
2.60 |
2.57 |
2.59 |
11.5M |
| 2022-12-28 |
2.59 |
2.61 |
2.57 |
2.60 |
14.5M |
| 2022-12-27 |
2.57 |
2.60 |
2.57 |
2.59 |
12.0M |
| 2022-12-26 |
2.55 |
2.58 |
2.54 |
2.57 |
11.5M |
| 2022-12-23 |
2.55 |
2.57 |
2.53 |
2.55 |
16.8M |
| 2022-12-22 |
2.60 |
2.62 |
2.56 |
2.56 |
21.5M |
| 2022-12-21 |
2.62 |
2.64 |
2.58 |
2.60 |
22.8M |
| 2022-12-20 |
2.60 |
2.63 |
2.59 |
2.60 |
12.8M |
| 2022-12-19 |
2.67 |
2.68 |
2.60 |
2.61 |
22.7M |
| 2022-12-16 |
2.65 |
2.69 |
2.65 |
2.67 |
18.8M |
| 2022-12-15 |
2.70 |
2.70 |
2.66 |
2.67 |
16.0M |
| 2022-12-14 |
2.71 |
2.73 |
2.69 |
2.70 |
14.3M |
| 2022-12-13 |
2.67 |
2.71 |
2.67 |
2.70 |
23.3M |
| 2022-12-12 |
2.73 |
2.73 |
2.67 |
2.67 |
30.4M |
| 2022-12-09 |
2.72 |
2.75 |
2.70 |
2.75 |
33.2M |
| 2022-12-08 |
2.72 |
2.74 |
2.69 |
2.72 |
19.5M |
| 2022-12-07 |
2.71 |
2.73 |
2.69 |
2.71 |
24.0M |
| 2022-12-06 |
2.74 |
2.75 |
2.71 |
2.73 |
25.7M |
| 2022-12-05 |
2.70 |
2.77 |
2.69 |
2.75 |
51.6M |
| 2022-12-02 |
2.70 |
2.71 |
2.68 |
2.70 |
28.4M |
| 2022-12-01 |
2.70 |
2.71 |
2.67 |
2.68 |
27.2M |
| 2022-11-30 |
2.67 |
2.69 |
2.66 |
2.67 |
26.4M |
| 2022-11-29 |
2.61 |
2.68 |
2.61 |
2.68 |
32.2M |
| 2022-11-28 |
2.64 |
2.65 |
2.60 |
2.63 |
26.5M |
| 2022-11-25 |
2.63 |
2.68 |
2.62 |
2.66 |
28.9M |
| 2022-11-24 |
2.64 |
2.65 |
2.62 |
2.63 |
18.5M |
| 2022-11-23 |
2.62 |
2.64 |
2.61 |
2.64 |
21.7M |
| 2022-11-22 |
2.62 |
2.65 |
2.60 |
2.62 |
24.7M |
| 2022-11-21 |
2.62 |
2.63 |
2.59 |
2.62 |
19.7M |
| 2022-11-18 |
2.66 |
2.66 |
2.63 |
2.63 |
23.5M |
| 2022-11-17 |
2.66 |
2.66 |
2.63 |
2.66 |
20.0M |
| 2022-11-16 |
2.68 |
2.69 |
2.66 |
2.67 |
23.4M |
| 2022-11-15 |
2.66 |
2.69 |
2.65 |
2.68 |
21.2M |
| 2022-11-14 |
2.71 |
2.72 |
2.65 |
2.65 |
30.3M |
| 2022-11-11 |
2.72 |
2.75 |
2.69 |
2.70 |
37.2M |
| 2022-11-10 |
2.67 |
2.69 |
2.63 |
2.67 |
27.1M |
| 2022-11-09 |
2.70 |
2.73 |
2.67 |
2.68 |
34.8M |
| 2022-11-08 |
2.64 |
2.71 |
2.62 |
2.67 |
46.2M |
| 2022-11-07 |
2.60 |
2.65 |
2.59 |
2.64 |
46.4M |
| 2022-11-04 |
2.53 |
2.58 |
2.52 |
2.57 |
24.5M |
| 2022-11-03 |
2.54 |
2.55 |
2.52 |
2.54 |
14.6M |
| 2022-11-02 |
2.55 |
2.57 |
2.53 |
2.55 |
19.8M |
| 2022-11-01 |
2.50 |
2.55 |
2.50 |
2.55 |
21.4M |
| 2022-10-31 |
2.49 |
2.54 |
2.47 |
2.51 |
23.8M |
| 2022-10-28 |
2.61 |
2.61 |
2.50 |
2.52 |
51.5M |
| 2022-10-27 |
2.65 |
2.68 |
2.64 |
2.66 |
20.3M |
| 2022-10-26 |
2.64 |
2.67 |
2.62 |
2.65 |
22.5M |
| 2022-10-25 |
2.62 |
2.64 |
2.56 |
2.64 |
27.5M |
| 2022-10-24 |
2.65 |
2.67 |
2.60 |
2.61 |
25.7M |
| 2022-10-21 |
2.63 |
2.65 |
2.62 |
2.63 |
15.6M |
| 2022-10-20 |
2.63 |
2.65 |
2.61 |
2.63 |
18.9M |
| 2022-10-19 |
2.66 |
2.68 |
2.64 |
2.64 |
23.5M |
| 2022-10-18 |
2.68 |
2.69 |
2.65 |
2.67 |
16.9M |
| 2022-10-17 |
2.66 |
2.69 |
2.64 |
2.68 |
21.4M |
| 2022-10-14 |
2.65 |
2.69 |
2.65 |
2.68 |
25.4M |
| 2022-10-13 |
2.64 |
2.66 |
2.62 |
2.65 |
21.1M |
| 2022-10-12 |
2.61 |
2.67 |
2.59 |
2.66 |
30.0M |
| 2022-10-11 |
2.60 |
2.63 |
2.57 |
2.61 |
17.7M |
| 2022-10-10 |
2.63 |
2.65 |
2.60 |
2.61 |
25.4M |
| 2022-09-30 |
2.61 |
2.64 |
2.59 |
2.61 |
19.8M |
| 2022-09-29 |
2.65 |
2.67 |
2.58 |
2.61 |
31.0M |
| 2022-09-28 |
2.66 |
2.67 |
2.61 |
2.62 |
26.0M |
| 2022-09-27 |
2.65 |
2.69 |
2.62 |
2.68 |
27.2M |
| 2022-09-26 |
2.78 |
2.78 |
2.65 |
2.66 |
42.6M |
| 2022-09-23 |
2.80 |
2.82 |
2.75 |
2.80 |
28.4M |
| 2022-09-22 |
2.75 |
2.84 |
2.73 |
2.80 |
39.6M |
| 2022-09-21 |
2.72 |
2.77 |
2.68 |
2.76 |
23.6M |
| 2022-09-20 |
2.68 |
2.74 |
2.68 |
2.73 |
22.0M |
| 2022-09-19 |
2.71 |
2.72 |
2.66 |
2.68 |
28.4M |
| 2022-09-16 |
2.81 |
2.83 |
2.71 |
2.72 |
40.3M |
| 2022-09-15 |
2.88 |
2.92 |
2.80 |
2.82 |
35.4M |
| 2022-09-14 |
2.84 |
2.91 |
2.84 |
2.87 |
29.0M |
| 2022-09-13 |
2.91 |
2.95 |
2.90 |
2.90 |
39.1M |
| 2022-09-09 |
2.88 |
2.90 |
2.86 |
2.89 |
27.7M |
| 2022-09-08 |
2.88 |
2.90 |
2.85 |
2.87 |
30.5M |
| 2022-09-07 |
2.85 |
2.88 |
2.82 |
2.88 |
36.4M |
| 2022-09-06 |
2.78 |
2.86 |
2.78 |
2.85 |
36.8M |
| 2022-09-05 |
2.74 |
2.80 |
2.73 |
2.79 |
28.0M |
| 2022-09-02 |
2.75 |
2.76 |
2.72 |
2.74 |
23.4M |
| 2022-09-01 |
2.78 |
2.78 |
2.73 |
2.74 |
32.2M |
| 2022-08-31 |
2.85 |
2.86 |
2.77 |
2.78 |
41.3M |
| 2022-08-30 |
2.87 |
2.91 |
2.86 |
2.87 |
26.0M |
| 2022-08-29 |
2.81 |
2.88 |
2.80 |
2.87 |
26.0M |
| 2022-08-26 |
2.87 |
2.89 |
2.83 |
2.85 |
21.8M |
| 2022-08-25 |
2.84 |
2.87 |
2.82 |
2.87 |
30.5M |
| 2022-08-24 |
2.90 |
2.93 |
2.81 |
2.82 |
37.0M |
| 2022-08-23 |
2.87 |
2.89 |
2.85 |
2.88 |
22.1M |
| 2022-08-22 |
2.85 |
2.89 |
2.81 |
2.89 |
36.2M |
| 2022-08-19 |
2.90 |
2.90 |
2.85 |
2.86 |
27.7M |
| 2022-08-18 |
2.93 |
2.94 |
2.88 |
2.89 |
28.5M |
| 2022-08-17 |
2.94 |
2.96 |
2.90 |
2.95 |
37.1M |
| 2022-08-16 |
2.93 |
2.95 |
2.90 |
2.93 |
31.6M |
| 2022-08-15 |
2.91 |
3.01 |
2.91 |
2.95 |
53.2M |
| 2022-08-12 |
2.92 |
2.96 |
2.91 |
2.91 |
36.8M |
| 2022-08-11 |
2.95 |
2.97 |
2.90 |
2.92 |
52.2M |
| 2022-08-10 |
2.84 |
3.01 |
2.83 |
2.93 |
95.9M |
| 2022-08-09 |
2.85 |
2.85 |
2.81 |
2.83 |
21.6M |
| 2022-08-08 |
2.80 |
2.84 |
2.80 |
2.84 |
26.9M |
| 2022-08-05 |
2.73 |
2.84 |
2.72 |
2.83 |
45.7M |
| 2022-08-04 |
2.72 |
2.74 |
2.68 |
2.72 |
23.7M |
| 2022-08-03 |
2.75 |
2.78 |
2.71 |
2.71 |
28.5M |
| 2022-08-02 |
2.80 |
2.80 |
2.72 |
2.75 |
42.3M |
| 2022-08-01 |
2.83 |
2.85 |
2.78 |
2.81 |
28.4M |
| 2022-07-29 |
2.85 |
2.87 |
2.82 |
2.83 |
28.1M |
| 2022-07-28 |
2.81 |
2.85 |
2.80 |
2.83 |
33.2M |
| 2022-07-27 |
2.80 |
2.81 |
2.78 |
2.80 |
18.4M |
| 2022-07-26 |
2.78 |
2.80 |
2.75 |
2.80 |
21.2M |
| 2022-07-25 |
2.80 |
2.81 |
2.76 |
2.77 |
19.0M |
| 2022-07-22 |
2.77 |
2.81 |
2.77 |
2.79 |
31.0M |
| 2022-07-21 |
2.76 |
2.80 |
2.75 |
2.77 |
33.8M |
| 2022-07-20 |
2.73 |
2.77 |
2.72 |
2.76 |
28.2M |
| 2022-07-19 |
2.70 |
2.73 |
2.69 |
2.72 |
21.3M |
| 2022-07-18 |
2.63 |
2.71 |
2.63 |
2.70 |
23.7M |
| 2022-07-15 |
2.68 |
2.69 |
2.63 |
2.63 |
25.1M |
| 2022-07-14 |
2.71 |
2.71 |
2.68 |
2.69 |
17.5M |
| 2022-07-13 |
2.68 |
2.71 |
2.65 |
2.70 |
18.8M |
| 2022-07-12 |
2.69 |
2.72 |
2.68 |
2.68 |
18.8M |
| 2022-07-11 |
2.73 |
2.74 |
2.69 |
2.70 |
20.5M |
| 2022-07-08 |
2.75 |
2.76 |
2.73 |
2.74 |
20.1M |
| 2022-07-07 |
2.70 |
2.77 |
2.69 |
2.75 |
30.0M |
| 2022-07-06 |
2.75 |
2.76 |
2.68 |
2.70 |
34.6M |
| 2022-07-05 |
2.76 |
2.81 |
2.74 |
2.77 |
37.5M |
| 2022-07-04 |
2.74 |
2.76 |
2.73 |
2.76 |
20.3M |
| 2022-07-01 |
2.75 |
2.77 |
2.73 |
2.75 |
23.3M |
| 2022-06-30 |
2.78 |
2.80 |
2.76 |
2.76 |
31.9M |
| 2022-06-29 |
2.86 |
2.87 |
2.76 |
2.78 |
36.8M |
| 2022-06-28 |
2.75 |
2.85 |
2.73 |
2.85 |
50.7M |
| 2022-06-27 |
2.75 |
2.78 |
2.74 |
2.75 |
26.0M |
| 2022-06-24 |
2.76 |
2.77 |
2.74 |
2.75 |
23.8M |
| 2022-06-23 |
2.76 |
2.78 |
2.72 |
2.77 |
25.2M |
| 2022-06-22 |
2.79 |
2.80 |
2.76 |
2.76 |
26.4M |
| 2022-06-21 |
2.85 |
2.85 |
2.78 |
2.80 |
35.7M |
| 2022-06-20 |
2.85 |
2.87 |
2.82 |
2.85 |
32.6M |
| 2022-06-17 |
2.80 |
2.87 |
2.80 |
2.86 |
42.2M |
| 2022-06-16 |
2.84 |
2.86 |
2.81 |
2.82 |
31.7M |
| 2022-06-15 |
2.86 |
2.87 |
2.83 |
2.84 |
37.4M |
| 2022-06-14 |
2.81 |
2.86 |
2.76 |
2.85 |
40.1M |
| 2022-06-13 |
2.82 |
2.89 |
2.81 |
2.84 |
36.4M |
| 2022-06-10 |
2.80 |
2.84 |
2.78 |
2.84 |
25.9M |
| 2022-06-09 |
2.85 |
2.85 |
2.79 |
2.83 |
31.1M |
| 2022-06-08 |
2.83 |
2.85 |
2.79 |
2.84 |
30.9M |
| 2022-06-07 |
2.84 |
2.85 |
2.79 |
2.83 |
35.3M |
| 2022-06-06 |
2.79 |
2.86 |
2.78 |
2.84 |
32.7M |
| 2022-06-02 |
2.73 |
2.80 |
2.73 |
2.80 |
33.4M |
| 2022-06-01 |
2.75 |
2.77 |
2.72 |
2.75 |
21.0M |
| 2022-05-31 |
2.77 |
2.77 |
2.74 |
2.77 |
19.2M |
| 2022-05-30 |
2.74 |
2.77 |
2.73 |
2.77 |
20.0M |
| 2022-05-27 |
2.76 |
2.78 |
2.72 |
2.74 |
20.5M |
| 2022-05-26 |
2.77 |
2.78 |
2.72 |
2.76 |
19.1M |
| 2022-05-25 |
2.72 |
2.79 |
2.72 |
2.76 |
22.1M |
| 2022-05-24 |
2.79 |
2.81 |
2.71 |
2.71 |
33.9M |
| 2022-05-23 |
2.76 |
2.82 |
2.74 |
2.79 |
39.9M |
| 2022-05-20 |
2.70 |
2.76 |
2.69 |
2.75 |
39.0M |
| 2022-05-19 |
2.63 |
2.70 |
2.61 |
2.67 |
25.8M |
| 2022-05-18 |
2.67 |
2.68 |
2.64 |
2.66 |
20.3M |
| 2022-05-17 |
2.68 |
2.69 |
2.65 |
2.68 |
18.4M |
| 2022-05-16 |
2.66 |
2.69 |
2.65 |
2.67 |
17.4M |
| 2022-05-13 |
2.65 |
2.67 |
2.62 |
2.66 |
16.9M |
| 2022-05-12 |
2.63 |
2.67 |
2.63 |
2.65 |
18.4M |
| 2022-05-11 |
2.68 |
2.72 |
2.66 |
2.66 |
34.2M |
| 2022-05-10 |
2.63 |
2.68 |
2.61 |
2.68 |
23.9M |
| 2022-05-09 |
2.60 |
2.67 |
2.59 |
2.65 |
22.7M |
| 2022-05-06 |
2.62 |
2.65 |
2.59 |
2.61 |
31.2M |
| 2022-05-05 |
2.68 |
2.71 |
2.64 |
2.68 |
27.1M |
| 2022-04-29 |
2.61 |
2.69 |
2.60 |
2.67 |
33.9M |
| 2022-04-28 |
2.54 |
2.59 |
2.52 |
2.58 |
25.6M |
| 2022-04-27 |
2.43 |
2.58 |
2.40 |
2.57 |
41.0M |
| 2022-04-26 |
2.58 |
2.60 |
2.47 |
2.47 |
43.2M |
| 2022-04-25 |
2.75 |
2.75 |
2.53 |
2.59 |
62.4M |
| 2022-04-22 |
2.76 |
2.81 |
2.71 |
2.79 |
31.5M |
| 2022-04-21 |
2.85 |
2.88 |
2.75 |
2.77 |
47.1M |
| 2022-04-20 |
2.92 |
2.93 |
2.85 |
2.86 |
37.7M |
| 2022-04-19 |
2.89 |
2.96 |
2.88 |
2.93 |
39.0M |
| 2022-04-18 |
2.92 |
2.93 |
2.86 |
2.87 |
37.2M |
| 2022-04-15 |
2.97 |
2.98 |
2.91 |
2.93 |
44.5M |
| 2022-04-14 |
2.94 |
3.01 |
2.92 |
2.99 |
63.3M |
| 2022-04-13 |
2.89 |
2.99 |
2.86 |
2.94 |
76.9M |
| 2022-04-12 |
2.84 |
2.90 |
2.79 |
2.89 |
42.0M |
| 2022-04-11 |
2.91 |
2.95 |
2.83 |
2.86 |
45.1M |
| 2022-04-08 |
2.86 |
2.93 |
2.83 |
2.92 |
52.6M |
| 2022-04-07 |
2.90 |
2.93 |
2.86 |
2.86 |
29.4M |
| 2022-04-06 |
2.86 |
2.92 |
2.85 |
2.91 |
41.4M |
| 2022-04-01 |
2.83 |
2.87 |
2.82 |
2.87 |
25.9M |
| 2022-03-31 |
2.86 |
2.88 |
2.85 |
2.86 |
30.8M |
| 2022-03-30 |
2.85 |
2.88 |
2.81 |
2.87 |
42.5M |
| 2022-03-29 |
2.84 |
2.86 |
2.82 |
2.84 |
22.7M |
| 2022-03-28 |
2.83 |
2.87 |
2.78 |
2.84 |
31.5M |
| 2022-03-25 |
2.84 |
2.88 |
2.83 |
2.85 |
38.5M |
| 2022-03-24 |
2.87 |
2.89 |
2.82 |
2.83 |
40.1M |
| 2022-03-23 |
2.88 |
2.90 |
2.85 |
2.86 |
29.4M |
| 2022-03-22 |
2.88 |
2.90 |
2.85 |
2.89 |
32.9M |
| 2022-03-21 |
2.88 |
2.90 |
2.84 |
2.88 |
31.7M |
| 2022-03-18 |
2.83 |
2.89 |
2.81 |
2.88 |
34.1M |
| 2022-03-17 |
2.84 |
2.88 |
2.82 |
2.84 |
40.2M |
| 2022-03-16 |
2.77 |
2.84 |
2.72 |
2.83 |
49.4M |
| 2022-03-15 |
2.93 |
2.95 |
2.74 |
2.75 |
76.6M |
| 2022-03-14 |
3.02 |
3.04 |
2.95 |
2.96 |
43.2M |
| 2022-03-11 |
3.02 |
3.05 |
2.91 |
3.04 |
68.1M |
| 2022-03-10 |
3.01 |
3.05 |
2.98 |
3.03 |
61.3M |
| 2022-03-09 |
3.08 |
3.14 |
2.95 |
3.05 |
100.0M |
| 2022-03-08 |
3.14 |
3.15 |
2.97 |
3.10 |
97.4M |
| 2022-03-07 |
3.18 |
3.20 |
3.09 |
3.11 |
69.4M |
| 2022-03-04 |
3.20 |
3.21 |
3.11 |
3.11 |
62.9M |
| 2022-03-03 |
3.13 |
3.25 |
3.12 |
3.21 |
91.5M |
| 2022-03-02 |
3.13 |
3.18 |
3.12 |
3.15 |
70.1M |
| 2022-03-01 |
3.09 |
3.11 |
3.05 |
3.11 |
58.9M |
| 2022-02-28 |
3.09 |
3.12 |
3.05 |
3.10 |
63.0M |
| 2022-02-25 |
3.10 |
3.15 |
3.08 |
3.11 |
114.8M |
| 2022-02-24 |
3.08 |
3.35 |
3.07 |
3.19 |
209.5M |
| 2022-02-23 |
3.16 |
3.16 |
3.07 |
3.10 |
72.6M |
| 2022-02-22 |
3.11 |
3.17 |
3.07 |
3.15 |
102.2M |
| 2022-02-21 |
3.09 |
3.12 |
3.07 |
3.09 |
41.5M |
| 2022-02-18 |
3.14 |
3.14 |
3.07 |
3.11 |
64.3M |
| 2022-02-17 |
3.03 |
3.14 |
3.00 |
3.13 |
99.1M |
| 2022-02-16 |
3.01 |
3.03 |
2.99 |
3.02 |
28.7M |
| 2022-02-15 |
3.02 |
3.04 |
2.99 |
3.01 |
32.2M |
| 2022-02-14 |
2.99 |
3.07 |
2.99 |
3.02 |
57.4M |
| 2022-02-11 |
3.01 |
3.04 |
2.98 |
3.00 |
37.7M |
| 2022-02-10 |
3.02 |
3.08 |
2.99 |
3.04 |
58.8M |
| 2022-02-09 |
2.95 |
3.02 |
2.95 |
3.01 |
56.0M |
| 2022-02-08 |
2.92 |
2.97 |
2.89 |
2.97 |
37.6M |
| 2022-02-07 |
2.86 |
2.93 |
2.86 |
2.92 |
33.4M |
| 2022-01-28 |
2.79 |
2.86 |
2.75 |
2.85 |
33.4M |
| 2022-01-27 |
2.86 |
2.88 |
2.78 |
2.79 |
28.8M |
| 2022-01-26 |
2.85 |
2.88 |
2.85 |
2.87 |
23.1M |
| 2022-01-25 |
2.92 |
2.93 |
2.84 |
2.85 |
40.5M |
| 2022-01-24 |
2.92 |
2.94 |
2.90 |
2.93 |
21.0M |
| 2022-01-21 |
2.93 |
2.94 |
2.89 |
2.94 |
33.1M |
| 2022-01-20 |
2.96 |
3.00 |
2.93 |
2.93 |
37.3M |
| 2022-01-19 |
2.98 |
2.98 |
2.91 |
2.95 |
41.1M |
| 2022-01-18 |
2.97 |
3.01 |
2.96 |
2.98 |
40.1M |
| 2022-01-17 |
3.00 |
3.02 |
2.96 |
2.98 |
41.3M |
| 2022-01-14 |
3.07 |
3.08 |
3.00 |
3.00 |
49.8M |
| 2022-01-13 |
3.10 |
3.16 |
3.06 |
3.07 |
67.6M |
| 2022-01-12 |
3.03 |
3.11 |
3.03 |
3.11 |
69.2M |
| 2022-01-11 |
3.02 |
3.07 |
3.00 |
3.02 |
37.7M |
| 2022-01-10 |
3.04 |
3.06 |
3.02 |
3.04 |
29.8M |
| 2022-01-07 |
3.07 |
3.08 |
3.04 |
3.05 |
41.5M |
| 2022-01-06 |
3.06 |
3.09 |
3.05 |
3.08 |
40.4M |
| 2022-01-05 |
3.09 |
3.09 |
3.04 |
3.07 |
43.8M |
| 2022-01-04 |
3.09 |
3.14 |
3.06 |
3.09 |
73.1M |