| 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 |
| 2021-12-31 |
3.29 |
3.30 |
3.18 |
3.19 |
26.9M |
| 2021-12-30 |
3.21 |
3.39 |
3.19 |
3.31 |
35.8M |
| 2021-12-29 |
3.20 |
3.27 |
3.17 |
3.19 |
14.7M |
| 2021-12-28 |
3.23 |
3.27 |
3.18 |
3.23 |
19.0M |
| 2021-12-27 |
3.20 |
3.27 |
3.17 |
3.25 |
21.6M |
| 2021-12-24 |
3.41 |
3.41 |
3.18 |
3.22 |
37.4M |
| 2021-12-23 |
3.51 |
3.54 |
3.33 |
3.37 |
43.3M |
| 2021-12-22 |
3.52 |
3.63 |
3.43 |
3.48 |
45.5M |
| 2021-12-21 |
3.68 |
3.76 |
3.42 |
3.57 |
61.1M |
| 2021-12-20 |
3.84 |
4.10 |
3.70 |
3.76 |
85.9M |
| 2021-12-17 |
3.53 |
4.10 |
3.53 |
4.00 |
114.8M |
| 2021-12-16 |
3.97 |
4.00 |
3.64 |
3.73 |
127.9M |
| 2021-12-15 |
3.50 |
3.64 |
3.41 |
3.64 |
29.9M |
| 2021-12-14 |
2.97 |
3.31 |
2.97 |
3.31 |
33.4M |
| 2021-12-13 |
3.11 |
3.20 |
2.98 |
3.01 |
64.3M |
| 2021-12-10 |
3.19 |
3.42 |
3.08 |
3.25 |
97.8M |
| 2021-12-09 |
3.15 |
3.15 |
3.15 |
3.15 |
8.6M |
| 2021-12-08 |
2.60 |
2.86 |
2.57 |
2.86 |
29.0M |
| 2021-12-07 |
2.56 |
2.63 |
2.53 |
2.60 |
6.6M |
| 2021-12-06 |
2.61 |
2.61 |
2.54 |
2.55 |
6.3M |
| 2021-12-03 |
2.60 |
2.64 |
2.59 |
2.61 |
5.1M |
| 2021-12-02 |
2.66 |
2.68 |
2.60 |
2.60 |
8.2M |
| 2021-12-01 |
2.70 |
2.70 |
2.64 |
2.67 |
8.4M |
| 2021-11-30 |
2.73 |
2.84 |
2.66 |
2.70 |
18.3M |
| 2021-11-29 |
2.54 |
2.68 |
2.48 |
2.68 |
9.9M |
| 2021-11-26 |
2.58 |
2.58 |
2.53 |
2.53 |
4.5M |
| 2021-11-25 |
2.62 |
2.62 |
2.56 |
2.57 |
4.0M |
| 2021-11-24 |
2.63 |
2.63 |
2.58 |
2.61 |
3.1M |
| 2021-11-23 |
2.63 |
2.64 |
2.60 |
2.62 |
3.6M |
| 2021-11-22 |
2.63 |
2.68 |
2.62 |
2.64 |
5.7M |
| 2021-11-19 |
2.59 |
2.64 |
2.59 |
2.62 |
4.5M |
| 2021-11-18 |
2.62 |
2.65 |
2.60 |
2.60 |
4.0M |
| 2021-11-17 |
2.56 |
2.62 |
2.55 |
2.61 |
3.5M |
| 2021-11-16 |
2.62 |
2.62 |
2.56 |
2.56 |
3.3M |
| 2021-11-15 |
2.61 |
2.65 |
2.58 |
2.60 |
4.7M |
| 2021-11-12 |
2.55 |
2.61 |
2.54 |
2.60 |
4.3M |
| 2021-11-11 |
2.50 |
2.63 |
2.49 |
2.56 |
5.0M |
| 2021-11-10 |
2.48 |
2.51 |
2.48 |
2.51 |
2.8M |
| 2021-11-09 |
2.47 |
2.50 |
2.45 |
2.49 |
2.2M |
| 2021-11-08 |
2.47 |
2.48 |
2.43 |
2.45 |
3.4M |
| 2021-11-05 |
2.50 |
2.50 |
2.46 |
2.47 |
2.9M |
| 2021-11-04 |
2.49 |
2.51 |
2.47 |
2.50 |
3.1M |
| 2021-11-03 |
2.48 |
2.50 |
2.45 |
2.49 |
1.9M |
| 2021-11-02 |
2.51 |
2.51 |
2.42 |
2.50 |
4.2M |
| 2021-11-01 |
2.45 |
2.52 |
2.43 |
2.50 |
2.2M |
| 2021-10-29 |
2.44 |
2.48 |
2.42 |
2.47 |
2.7M |
| 2021-10-28 |
2.46 |
2.47 |
2.41 |
2.44 |
3.1M |
| 2021-10-27 |
2.50 |
2.54 |
2.46 |
2.46 |
3.3M |
| 2021-10-26 |
2.56 |
2.58 |
2.52 |
2.52 |
2.8M |
| 2021-10-25 |
2.60 |
2.61 |
2.55 |
2.56 |
4.2M |
| 2021-10-22 |
2.66 |
2.66 |
2.60 |
2.61 |
4.1M |
| 2021-10-21 |
2.66 |
2.68 |
2.62 |
2.66 |
5.5M |
| 2021-10-20 |
2.69 |
2.69 |
2.63 |
2.64 |
2.6M |
| 2021-10-19 |
2.65 |
2.68 |
2.63 |
2.66 |
4.1M |
| 2021-10-18 |
2.63 |
2.66 |
2.62 |
2.63 |
2.6M |
| 2021-10-15 |
2.67 |
2.67 |
2.60 |
2.61 |
4.5M |
| 2021-10-14 |
2.63 |
2.70 |
2.63 |
2.67 |
4.8M |
| 2021-10-13 |
2.68 |
2.69 |
2.64 |
2.65 |
2.3M |
| 2021-10-12 |
2.72 |
2.73 |
2.65 |
2.68 |
3.8M |
| 2021-10-11 |
2.70 |
2.73 |
2.68 |
2.71 |
3.7M |
| 2021-10-08 |
2.68 |
2.73 |
2.68 |
2.70 |
5.4M |
| 2021-09-30 |
2.63 |
2.68 |
2.60 |
2.66 |
3.4M |
| 2021-09-29 |
2.61 |
2.67 |
2.60 |
2.60 |
4.4M |
| 2021-09-28 |
2.64 |
2.69 |
2.64 |
2.68 |
3.6M |
| 2021-09-27 |
2.78 |
2.78 |
2.60 |
2.64 |
10.8M |
| 2021-09-24 |
2.84 |
2.85 |
2.76 |
2.76 |
8.6M |
| 2021-09-23 |
2.87 |
2.89 |
2.82 |
2.84 |
9.1M |
| 2021-09-22 |
2.76 |
2.89 |
2.72 |
2.87 |
12.3M |
| 2021-09-17 |
2.81 |
2.81 |
2.73 |
2.76 |
8.2M |
| 2021-09-16 |
2.82 |
2.86 |
2.80 |
2.81 |
10.9M |
| 2021-09-15 |
2.79 |
2.87 |
2.75 |
2.83 |
12.2M |
| 2021-09-14 |
2.83 |
2.83 |
2.71 |
2.74 |
9.6M |
| 2021-09-13 |
2.81 |
2.84 |
2.75 |
2.82 |
11.2M |
| 2021-09-10 |
2.87 |
2.95 |
2.80 |
2.81 |
14.0M |
| 2021-09-09 |
2.77 |
3.00 |
2.76 |
2.88 |
24.6M |
| 2021-09-08 |
2.72 |
2.77 |
2.69 |
2.76 |
15.9M |
| 2021-09-07 |
2.68 |
2.70 |
2.66 |
2.69 |
8.6M |
| 2021-09-06 |
2.67 |
2.72 |
2.66 |
2.68 |
7.9M |
| 2021-09-03 |
2.66 |
2.71 |
2.64 |
2.67 |
11.4M |
| 2021-09-02 |
2.67 |
2.70 |
2.60 |
2.67 |
10.9M |
| 2021-09-01 |
2.58 |
2.80 |
2.51 |
2.72 |
22.4M |
| 2021-08-31 |
2.58 |
2.63 |
2.56 |
2.58 |
7.2M |
| 2021-08-30 |
2.69 |
2.70 |
2.59 |
2.60 |
11.7M |
| 2021-08-27 |
2.68 |
2.70 |
2.64 |
2.69 |
9.5M |
| 2021-08-26 |
2.70 |
2.73 |
2.67 |
2.69 |
10.5M |
| 2021-08-25 |
2.72 |
2.75 |
2.62 |
2.71 |
14.0M |
| 2021-08-24 |
2.80 |
2.86 |
2.70 |
2.73 |
28.7M |
| 2021-08-23 |
2.52 |
2.70 |
2.50 |
2.66 |
18.1M |
| 2021-08-20 |
2.50 |
2.52 |
2.38 |
2.52 |
13.7M |
| 2021-08-19 |
2.53 |
2.55 |
2.47 |
2.50 |
8.0M |
| 2021-08-18 |
2.51 |
2.59 |
2.49 |
2.54 |
8.3M |
| 2021-08-17 |
2.64 |
2.64 |
2.48 |
2.51 |
13.7M |
| 2021-08-16 |
2.66 |
2.67 |
2.61 |
2.63 |
8.8M |
| 2021-08-13 |
2.66 |
2.71 |
2.64 |
2.66 |
6.6M |
| 2021-08-12 |
2.71 |
2.72 |
2.65 |
2.66 |
10.7M |
| 2021-08-11 |
2.67 |
2.74 |
2.67 |
2.72 |
9.8M |
| 2021-08-10 |
2.65 |
2.71 |
2.63 |
2.68 |
8.9M |
| 2021-08-09 |
2.66 |
2.68 |
2.64 |
2.65 |
8.1M |
| 2021-08-06 |
2.69 |
2.72 |
2.65 |
2.68 |
9.8M |
| 2021-08-05 |
2.63 |
2.79 |
2.61 |
2.68 |
15.7M |
| 2021-08-04 |
2.62 |
2.67 |
2.61 |
2.63 |
10.2M |
| 2021-08-03 |
2.63 |
2.70 |
2.63 |
2.63 |
8.1M |
| 2021-08-02 |
2.62 |
2.75 |
2.62 |
2.68 |
9.0M |
| 2021-07-30 |
2.66 |
2.71 |
2.63 |
2.66 |
8.6M |
| 2021-07-29 |
2.69 |
2.73 |
2.65 |
2.68 |
9.7M |
| 2021-07-28 |
2.76 |
2.80 |
2.65 |
2.68 |
13.9M |
| 2021-07-27 |
2.70 |
2.88 |
2.65 |
2.79 |
21.2M |
| 2021-07-26 |
2.76 |
2.81 |
2.62 |
2.71 |
15.5M |
| 2021-07-23 |
2.80 |
2.84 |
2.74 |
2.77 |
15.2M |
| 2021-07-22 |
2.94 |
2.94 |
2.81 |
2.83 |
20.1M |
| 2021-07-21 |
2.75 |
3.08 |
2.75 |
2.95 |
28.6M |
| 2021-07-20 |
2.68 |
2.90 |
2.66 |
2.80 |
21.7M |
| 2021-07-19 |
2.75 |
2.87 |
2.67 |
2.72 |
33.6M |
| 2021-07-16 |
3.29 |
3.53 |
2.96 |
2.96 |
65.0M |
| 2021-07-15 |
3.15 |
3.21 |
3.07 |
3.21 |
16.6M |
| 2021-07-13 |
3.01 |
3.02 |
2.88 |
2.92 |
12.8M |
| 2021-07-12 |
3.15 |
3.18 |
3.02 |
3.03 |
15.0M |
| 2021-07-09 |
3.17 |
3.23 |
3.16 |
3.18 |
8.6M |
| 2021-07-08 |
3.17 |
3.21 |
3.15 |
3.19 |
7.2M |
| 2021-07-07 |
3.20 |
3.25 |
3.17 |
3.19 |
6.1M |
| 2021-07-06 |
3.16 |
3.30 |
3.14 |
3.22 |
12.2M |
| 2021-07-05 |
3.14 |
3.19 |
3.10 |
3.18 |
6.8M |
| 2021-07-02 |
3.06 |
3.17 |
3.05 |
3.17 |
8.8M |
| 2021-07-01 |
3.07 |
3.20 |
3.05 |
3.10 |
10.4M |
| 2021-06-30 |
3.11 |
3.16 |
3.06 |
3.10 |
8.0M |
| 2021-06-29 |
3.09 |
3.18 |
3.06 |
3.14 |
9.1M |
| 2021-06-28 |
3.21 |
3.24 |
3.07 |
3.08 |
17.3M |
| 2021-06-25 |
3.06 |
3.22 |
3.04 |
3.22 |
19.1M |
| 2021-06-24 |
3.11 |
3.16 |
3.02 |
3.07 |
16.0M |
| 2021-06-23 |
3.02 |
3.20 |
3.00 |
3.15 |
16.1M |
| 2021-06-22 |
2.94 |
3.05 |
2.89 |
3.05 |
14.8M |
| 2021-06-21 |
2.82 |
2.95 |
2.79 |
2.95 |
11.6M |
| 2021-06-18 |
2.72 |
2.84 |
2.71 |
2.81 |
11.2M |
| 2021-06-17 |
2.62 |
2.74 |
2.61 |
2.74 |
9.0M |
| 2021-06-16 |
2.74 |
2.78 |
2.63 |
2.65 |
13.4M |
| 2021-06-15 |
2.79 |
2.81 |
2.70 |
2.74 |
13.1M |
| 2021-06-11 |
2.68 |
2.85 |
2.65 |
2.83 |
19.6M |
| 2021-06-10 |
2.84 |
2.88 |
2.76 |
2.76 |
20.5M |
| 2021-06-09 |
2.88 |
2.96 |
2.83 |
2.90 |
26.6M |
| 2021-06-08 |
2.80 |
2.86 |
2.71 |
2.86 |
31.5M |
| 2021-06-07 |
2.63 |
2.72 |
2.63 |
2.72 |
13.4M |
| 2021-06-04 |
2.55 |
2.61 |
2.52 |
2.59 |
15.4M |
| 2021-06-03 |
2.41 |
2.52 |
2.41 |
2.52 |
13.5M |
| 2021-06-02 |
2.48 |
2.55 |
2.38 |
2.40 |
14.9M |
| 2021-06-01 |
2.40 |
2.49 |
2.39 |
2.48 |
9.4M |
| 2021-05-31 |
2.38 |
2.45 |
2.35 |
2.41 |
10.6M |
| 2021-05-28 |
2.38 |
2.40 |
2.35 |
2.39 |
7.4M |
| 2021-05-27 |
2.28 |
2.40 |
2.28 |
2.37 |
12.9M |
| 2021-05-26 |
2.30 |
2.33 |
2.27 |
2.30 |
6.8M |
| 2021-05-25 |
2.22 |
2.33 |
2.22 |
2.30 |
9.9M |
| 2021-05-24 |
2.26 |
2.28 |
2.20 |
2.22 |
6.6M |
| 2021-05-21 |
2.21 |
2.28 |
2.19 |
2.27 |
5.5M |
| 2021-05-20 |
2.26 |
2.28 |
2.19 |
2.23 |
3.5M |
| 2021-05-19 |
2.21 |
2.28 |
2.21 |
2.26 |
4.5M |
| 2021-05-18 |
2.15 |
2.25 |
2.12 |
2.22 |
4.9M |
| 2021-05-17 |
2.25 |
2.28 |
2.18 |
2.18 |
6.9M |
| 2021-05-14 |
2.27 |
2.32 |
2.26 |
2.29 |
7.3M |
| 2021-05-13 |
2.22 |
2.34 |
2.21 |
2.29 |
9.1M |
| 2021-05-12 |
2.24 |
2.26 |
2.21 |
2.25 |
5.5M |
| 2021-05-11 |
2.19 |
2.25 |
2.16 |
2.23 |
5.1M |
| 2021-05-10 |
2.12 |
2.23 |
2.10 |
2.20 |
6.3M |
| 2021-05-07 |
2.12 |
2.13 |
2.10 |
2.12 |
4.5M |
| 2021-05-06 |
2.14 |
2.16 |
2.11 |
2.13 |
2.1M |
| 2021-04-30 |
2.11 |
2.17 |
2.11 |
2.14 |
4.5M |
| 2021-04-29 |
2.07 |
2.14 |
2.07 |
2.14 |
8.7M |
| 2021-04-28 |
2.03 |
2.06 |
2.02 |
2.04 |
2.2M |
| 2021-04-27 |
2.08 |
2.08 |
2.02 |
2.04 |
5.1M |
| 2021-04-26 |
2.15 |
2.15 |
2.07 |
2.08 |
6.2M |
| 2021-04-23 |
2.17 |
2.17 |
2.12 |
2.14 |
4.8M |
| 2021-04-22 |
2.15 |
2.16 |
2.11 |
2.14 |
6.3M |
| 2021-04-21 |
2.18 |
2.20 |
2.14 |
2.16 |
4.9M |
| 2021-04-20 |
2.15 |
2.20 |
2.14 |
2.17 |
4.8M |
| 2021-04-19 |
2.18 |
2.19 |
2.15 |
2.16 |
3.2M |
| 2021-04-16 |
2.13 |
2.18 |
2.11 |
2.17 |
3.2M |
| 2021-04-15 |
2.11 |
2.18 |
2.11 |
2.13 |
2.8M |
| 2021-04-14 |
2.14 |
2.15 |
2.06 |
2.13 |
4.9M |
| 2021-04-13 |
2.21 |
2.23 |
2.14 |
2.15 |
4.1M |
| 2021-04-12 |
2.27 |
2.30 |
2.21 |
2.21 |
5.3M |
| 2021-04-09 |
2.27 |
2.29 |
2.26 |
2.27 |
2.6M |
| 2021-04-08 |
2.31 |
2.32 |
2.25 |
2.27 |
3.7M |
| 2021-04-07 |
2.28 |
2.35 |
2.24 |
2.31 |
6.9M |
| 2021-04-06 |
2.23 |
2.33 |
2.23 |
2.26 |
5.4M |
| 2021-04-02 |
2.20 |
2.25 |
2.18 |
2.22 |
3.8M |
| 2021-04-01 |
2.20 |
2.25 |
2.18 |
2.19 |
5.3M |
| 2021-03-31 |
2.27 |
2.27 |
2.16 |
2.20 |
11.8M |
| 2021-03-30 |
2.14 |
2.27 |
2.13 |
2.27 |
12.7M |
| 2021-03-29 |
2.06 |
2.16 |
2.02 |
2.16 |
8.5M |
| 2021-03-26 |
2.10 |
2.13 |
2.05 |
2.07 |
7.9M |
| 2021-03-25 |
1.98 |
2.08 |
1.95 |
2.08 |
11.4M |
| 2021-03-24 |
2.00 |
2.01 |
1.96 |
1.98 |
3.6M |
| 2021-03-23 |
2.01 |
2.03 |
1.99 |
2.00 |
2.7M |
| 2021-03-22 |
1.99 |
2.03 |
1.99 |
2.01 |
2.6M |
| 2021-03-19 |
1.98 |
2.02 |
1.98 |
2.00 |
3.3M |
| 2021-03-18 |
1.98 |
2.01 |
1.95 |
2.00 |
3.6M |
| 2021-03-17 |
2.00 |
2.00 |
1.97 |
1.98 |
3.0M |
| 2021-03-16 |
1.97 |
2.03 |
1.96 |
1.99 |
4.6M |
| 2021-03-15 |
1.91 |
1.98 |
1.91 |
1.97 |
4.4M |
| 2021-03-12 |
1.92 |
1.92 |
1.89 |
1.90 |
2.3M |
| 2021-03-11 |
1.90 |
1.93 |
1.89 |
1.92 |
2.5M |
| 2021-03-10 |
1.92 |
1.92 |
1.88 |
1.90 |
2.5M |
| 2021-03-09 |
1.98 |
1.99 |
1.88 |
1.90 |
4.3M |
| 2021-03-08 |
2.01 |
2.02 |
1.97 |
1.98 |
4.9M |
| 2021-03-05 |
1.96 |
2.04 |
1.96 |
2.02 |
6.9M |
| 2021-03-04 |
1.93 |
1.99 |
1.92 |
1.96 |
5.9M |
| 2021-03-03 |
1.92 |
1.95 |
1.90 |
1.93 |
2.1M |
| 2021-03-02 |
1.95 |
1.95 |
1.91 |
1.92 |
1.9M |
| 2021-03-01 |
1.93 |
1.94 |
1.90 |
1.94 |
3.4M |
| 2021-02-26 |
1.89 |
1.96 |
1.86 |
1.93 |
4.9M |
| 2021-02-25 |
1.92 |
1.92 |
1.88 |
1.88 |
3.2M |
| 2021-02-24 |
1.91 |
1.95 |
1.90 |
1.92 |
3.5M |
| 2021-02-23 |
1.92 |
1.95 |
1.91 |
1.91 |
2.8M |
| 2021-02-22 |
1.92 |
1.95 |
1.89 |
1.93 |
3.9M |
| 2021-02-19 |
1.85 |
1.92 |
1.84 |
1.91 |
3.0M |
| 2021-02-18 |
1.88 |
1.90 |
1.85 |
1.86 |
3.2M |
| 2021-02-10 |
1.77 |
1.86 |
1.76 |
1.85 |
3.6M |
| 2021-02-09 |
1.81 |
1.81 |
1.76 |
1.77 |
2.8M |
| 2021-02-08 |
1.87 |
1.88 |
1.78 |
1.79 |
4.7M |
| 2021-02-05 |
1.90 |
1.91 |
1.87 |
1.87 |
2.3M |
| 2021-02-04 |
1.88 |
1.92 |
1.86 |
1.88 |
3.3M |
| 2021-02-03 |
1.86 |
1.90 |
1.84 |
1.88 |
2.9M |
| 2021-02-02 |
1.85 |
1.89 |
1.82 |
1.86 |
3.6M |
| 2021-02-01 |
1.87 |
1.91 |
1.83 |
1.85 |
5.0M |
| 2021-01-29 |
1.88 |
1.99 |
1.86 |
1.91 |
6.8M |
| 2021-01-28 |
1.92 |
1.97 |
1.90 |
1.90 |
10.8M |
| 2021-01-27 |
2.02 |
2.05 |
2.00 |
2.00 |
11.6M |
| 2021-01-26 |
2.10 |
2.12 |
2.09 |
2.11 |
3.4M |
| 2021-01-25 |
2.14 |
2.14 |
2.08 |
2.12 |
4.5M |
| 2021-01-22 |
2.13 |
2.14 |
2.09 |
2.13 |
2.6M |
| 2021-01-21 |
2.08 |
2.15 |
2.06 |
2.13 |
6.0M |
| 2021-01-20 |
2.05 |
2.10 |
2.05 |
2.08 |
3.9M |
| 2021-01-19 |
2.05 |
2.06 |
2.03 |
2.05 |
2.8M |
| 2021-01-18 |
2.03 |
2.08 |
2.02 |
2.05 |
5.3M |
| 2021-01-15 |
1.98 |
2.09 |
1.98 |
2.02 |
3.6M |
| 2021-01-14 |
2.03 |
2.04 |
1.96 |
2.01 |
4.4M |
| 2021-01-13 |
2.10 |
2.10 |
2.00 |
2.03 |
9.0M |
| 2021-01-12 |
2.08 |
2.12 |
2.01 |
2.11 |
17.7M |
| 2021-01-11 |
1.90 |
2.02 |
1.88 |
2.02 |
11.8M |
| 2021-01-08 |
1.91 |
1.94 |
1.85 |
1.92 |
2.5M |
| 2021-01-07 |
1.94 |
1.94 |
1.86 |
1.88 |
4.7M |
| 2021-01-06 |
1.95 |
1.97 |
1.91 |
1.94 |
4.3M |
| 2021-01-05 |
1.96 |
1.97 |
1.93 |
1.96 |
3.7M |
| 2021-01-04 |
1.98 |
1.98 |
1.95 |
1.98 |
4.9M |