| 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 |
2.71 |
2.77 |
2.70 |
2.76 |
17.2M |
| 2022-12-29 |
2.71 |
2.74 |
2.70 |
2.70 |
14.8M |
| 2022-12-28 |
2.76 |
2.77 |
2.70 |
2.71 |
13.3M |
| 2022-12-27 |
2.79 |
2.80 |
2.75 |
2.76 |
12.2M |
| 2022-12-26 |
2.75 |
2.79 |
2.73 |
2.77 |
10.0M |
| 2022-12-23 |
2.70 |
2.78 |
2.69 |
2.74 |
16.4M |
| 2022-12-22 |
2.78 |
2.79 |
2.70 |
2.71 |
17.6M |
| 2022-12-21 |
2.77 |
2.79 |
2.73 |
2.76 |
11.8M |
| 2022-12-20 |
2.78 |
2.82 |
2.76 |
2.78 |
14.2M |
| 2022-12-19 |
2.88 |
2.89 |
2.77 |
2.78 |
18.0M |
| 2022-12-16 |
2.94 |
2.94 |
2.87 |
2.87 |
20.4M |
| 2022-12-15 |
2.96 |
2.99 |
2.94 |
2.95 |
17.1M |
| 2022-12-14 |
2.93 |
3.01 |
2.90 |
2.98 |
26.3M |
| 2022-12-13 |
2.96 |
2.98 |
2.92 |
2.93 |
14.8M |
| 2022-12-12 |
2.95 |
2.98 |
2.95 |
2.96 |
16.0M |
| 2022-12-09 |
3.00 |
3.01 |
2.95 |
2.96 |
25.4M |
| 2022-12-08 |
3.06 |
3.06 |
3.00 |
3.01 |
21.4M |
| 2022-12-07 |
3.07 |
3.08 |
3.04 |
3.04 |
18.0M |
| 2022-12-06 |
3.10 |
3.12 |
3.05 |
3.07 |
22.2M |
| 2022-12-05 |
3.08 |
3.12 |
3.07 |
3.11 |
26.4M |
| 2022-12-02 |
3.05 |
3.10 |
3.04 |
3.08 |
21.7M |
| 2022-12-01 |
3.01 |
3.07 |
3.01 |
3.06 |
23.0M |
| 2022-11-30 |
3.03 |
3.04 |
2.99 |
3.00 |
17.8M |
| 2022-11-29 |
2.98 |
3.05 |
2.96 |
3.03 |
22.3M |
| 2022-11-28 |
2.97 |
2.99 |
2.93 |
2.96 |
18.8M |
| 2022-11-25 |
3.04 |
3.05 |
2.99 |
3.00 |
22.7M |
| 2022-11-24 |
3.07 |
3.09 |
3.04 |
3.04 |
21.5M |
| 2022-11-23 |
3.13 |
3.14 |
3.03 |
3.07 |
29.5M |
| 2022-11-22 |
3.20 |
3.23 |
3.12 |
3.13 |
28.7M |
| 2022-11-21 |
3.28 |
3.28 |
3.15 |
3.20 |
38.4M |
| 2022-11-18 |
3.30 |
3.38 |
3.27 |
3.28 |
41.3M |
| 2022-11-17 |
3.28 |
3.32 |
3.22 |
3.31 |
36.1M |
| 2022-11-16 |
3.27 |
3.31 |
3.24 |
3.26 |
28.8M |
| 2022-11-15 |
3.23 |
3.28 |
3.20 |
3.27 |
36.7M |
| 2022-11-14 |
3.26 |
3.26 |
3.20 |
3.22 |
27.8M |
| 2022-11-11 |
3.31 |
3.35 |
3.25 |
3.25 |
36.3M |
| 2022-11-10 |
3.23 |
3.29 |
3.21 |
3.27 |
33.6M |
| 2022-11-09 |
3.30 |
3.33 |
3.22 |
3.23 |
27.1M |
| 2022-11-08 |
3.22 |
3.29 |
3.19 |
3.27 |
41.8M |
| 2022-11-07 |
3.16 |
3.29 |
3.14 |
3.24 |
52.3M |
| 2022-11-04 |
3.13 |
3.19 |
3.09 |
3.17 |
51.4M |
| 2022-11-03 |
3.13 |
3.28 |
3.07 |
3.18 |
56.4M |
| 2022-11-02 |
3.18 |
3.20 |
3.14 |
3.17 |
27.1M |
| 2022-11-01 |
3.16 |
3.20 |
3.11 |
3.17 |
26.6M |
| 2022-10-31 |
3.05 |
3.23 |
3.05 |
3.17 |
26.7M |
| 2022-10-28 |
3.22 |
3.23 |
3.04 |
3.05 |
22.3M |
| 2022-10-27 |
3.20 |
3.29 |
3.18 |
3.23 |
21.5M |
| 2022-10-26 |
3.11 |
3.22 |
3.09 |
3.20 |
23.4M |
| 2022-10-25 |
3.15 |
3.17 |
3.07 |
3.10 |
20.9M |
| 2022-10-24 |
3.21 |
3.26 |
3.10 |
3.14 |
24.0M |
| 2022-10-21 |
3.18 |
3.21 |
3.16 |
3.18 |
13.3M |
| 2022-10-20 |
3.21 |
3.24 |
3.14 |
3.18 |
20.2M |
| 2022-10-19 |
3.23 |
3.25 |
3.18 |
3.19 |
20.2M |
| 2022-10-18 |
3.24 |
3.27 |
3.20 |
3.22 |
18.7M |
| 2022-10-17 |
3.10 |
3.25 |
3.09 |
3.23 |
25.6M |
| 2022-10-14 |
3.08 |
3.18 |
3.08 |
3.13 |
31.2M |
| 2022-10-13 |
2.99 |
3.10 |
2.97 |
3.07 |
25.8M |
| 2022-10-12 |
2.88 |
3.00 |
2.86 |
3.00 |
17.1M |
| 2022-10-11 |
2.91 |
2.92 |
2.85 |
2.89 |
13.5M |
| 2022-10-10 |
2.95 |
2.98 |
2.88 |
2.89 |
15.1M |
| 2022-09-30 |
2.93 |
3.00 |
2.92 |
2.94 |
13.8M |
| 2022-09-29 |
3.01 |
3.07 |
2.93 |
2.95 |
19.0M |
| 2022-09-28 |
3.11 |
3.12 |
3.00 |
3.01 |
16.6M |
| 2022-09-27 |
3.06 |
3.14 |
3.05 |
3.12 |
20.5M |
| 2022-09-26 |
3.10 |
3.12 |
3.05 |
3.06 |
20.7M |
| 2022-09-23 |
3.21 |
3.23 |
3.09 |
3.13 |
24.5M |
| 2022-09-22 |
3.22 |
3.27 |
3.18 |
3.19 |
25.7M |
| 2022-09-21 |
3.23 |
3.27 |
3.15 |
3.24 |
23.2M |
| 2022-09-20 |
3.28 |
3.32 |
3.19 |
3.23 |
29.5M |
| 2022-09-19 |
3.38 |
3.40 |
3.20 |
3.23 |
27.4M |
| 2022-09-16 |
3.47 |
3.54 |
3.35 |
3.36 |
24.0M |
| 2022-09-15 |
3.63 |
3.66 |
3.42 |
3.48 |
35.0M |
| 2022-09-14 |
3.58 |
3.65 |
3.55 |
3.63 |
28.9M |
| 2022-09-13 |
3.61 |
3.72 |
3.60 |
3.62 |
33.6M |
| 2022-09-09 |
3.69 |
3.72 |
3.57 |
3.59 |
31.7M |
| 2022-09-08 |
3.50 |
3.82 |
3.44 |
3.69 |
70.2M |
| 2022-09-07 |
3.50 |
3.57 |
3.47 |
3.49 |
31.8M |
| 2022-09-06 |
3.50 |
3.56 |
3.49 |
3.52 |
31.8M |
| 2022-09-05 |
3.62 |
3.66 |
3.48 |
3.50 |
60.0M |
| 2022-09-02 |
3.92 |
3.92 |
3.39 |
3.72 |
113.1M |
| 2022-08-25 |
3.68 |
3.92 |
3.68 |
3.88 |
66.2M |
| 2022-08-24 |
3.83 |
3.83 |
3.65 |
3.71 |
37.3M |
| 2022-08-23 |
3.82 |
3.93 |
3.77 |
3.80 |
30.3M |
| 2022-08-22 |
3.79 |
3.85 |
3.73 |
3.81 |
24.8M |
| 2022-08-19 |
3.80 |
3.92 |
3.78 |
3.80 |
41.2M |
| 2022-08-18 |
3.90 |
3.90 |
3.77 |
3.80 |
45.7M |
| 2022-08-17 |
3.92 |
3.93 |
3.86 |
3.90 |
22.4M |
| 2022-08-16 |
3.88 |
4.00 |
3.87 |
3.90 |
29.8M |
| 2022-08-15 |
3.87 |
3.93 |
3.82 |
3.89 |
30.2M |
| 2022-08-12 |
3.88 |
3.95 |
3.85 |
3.88 |
29.9M |
| 2022-08-11 |
3.91 |
3.96 |
3.83 |
3.90 |
42.2M |
| 2022-08-10 |
3.95 |
3.99 |
3.87 |
3.92 |
36.5M |
| 2022-08-09 |
3.82 |
4.04 |
3.78 |
4.00 |
67.6M |
| 2022-08-08 |
3.82 |
3.87 |
3.77 |
3.82 |
29.8M |
| 2022-08-05 |
3.77 |
3.84 |
3.75 |
3.82 |
35.0M |
| 2022-08-04 |
3.77 |
3.83 |
3.70 |
3.78 |
36.9M |
| 2022-08-03 |
3.76 |
3.89 |
3.69 |
3.72 |
55.4M |
| 2022-08-02 |
3.82 |
3.82 |
3.56 |
3.70 |
68.5M |
| 2022-08-01 |
3.85 |
3.87 |
3.75 |
3.81 |
61.1M |
| 2022-07-29 |
3.52 |
3.88 |
3.46 |
3.81 |
120.6M |
| 2022-07-28 |
3.51 |
3.52 |
3.43 |
3.50 |
33.6M |
| 2022-07-27 |
3.45 |
3.51 |
3.42 |
3.44 |
19.6M |
| 2022-07-26 |
3.48 |
3.52 |
3.40 |
3.45 |
26.0M |
| 2022-07-25 |
3.58 |
3.59 |
3.46 |
3.46 |
25.0M |
| 2022-07-22 |
3.54 |
3.60 |
3.50 |
3.54 |
29.4M |
| 2022-07-21 |
3.51 |
3.64 |
3.50 |
3.54 |
39.2M |
| 2022-07-20 |
3.47 |
3.57 |
3.44 |
3.54 |
37.9M |
| 2022-07-19 |
3.45 |
3.49 |
3.39 |
3.45 |
26.6M |
| 2022-07-18 |
3.42 |
3.47 |
3.33 |
3.44 |
43.2M |
| 2022-07-15 |
3.25 |
3.55 |
3.16 |
3.42 |
55.2M |
| 2022-07-14 |
3.26 |
3.28 |
3.20 |
3.24 |
18.7M |
| 2022-07-13 |
3.32 |
3.33 |
3.25 |
3.27 |
17.2M |
| 2022-07-12 |
3.33 |
3.37 |
3.27 |
3.29 |
21.6M |
| 2022-07-11 |
3.38 |
3.39 |
3.27 |
3.32 |
20.8M |
| 2022-07-08 |
3.33 |
3.40 |
3.31 |
3.39 |
27.7M |
| 2022-07-07 |
3.31 |
3.36 |
3.28 |
3.35 |
16.8M |
| 2022-07-06 |
3.29 |
3.35 |
3.22 |
3.30 |
20.0M |
| 2022-07-05 |
3.35 |
3.37 |
3.23 |
3.27 |
29.1M |
| 2022-07-04 |
3.40 |
3.40 |
3.34 |
3.35 |
22.1M |
| 2022-07-01 |
3.43 |
3.44 |
3.38 |
3.39 |
21.2M |
| 2022-06-30 |
3.33 |
3.49 |
3.33 |
3.42 |
36.9M |
| 2022-06-29 |
3.40 |
3.43 |
3.35 |
3.35 |
28.0M |
| 2022-06-28 |
3.37 |
3.42 |
3.31 |
3.40 |
37.4M |
| 2022-06-27 |
3.17 |
3.45 |
3.14 |
3.37 |
65.6M |
| 2022-06-24 |
3.20 |
3.23 |
3.14 |
3.18 |
20.4M |
| 2022-06-23 |
3.13 |
3.19 |
3.12 |
3.19 |
19.1M |
| 2022-06-22 |
3.26 |
3.26 |
3.12 |
3.12 |
33.2M |
| 2022-06-21 |
3.28 |
3.33 |
3.19 |
3.24 |
56.0M |
| 2022-06-20 |
3.02 |
3.25 |
3.00 |
3.23 |
70.7M |
| 2022-06-17 |
2.99 |
3.03 |
2.95 |
3.02 |
24.3M |
| 2022-06-16 |
3.00 |
3.05 |
2.99 |
3.01 |
21.5M |
| 2022-06-15 |
3.05 |
3.07 |
3.01 |
3.01 |
24.9M |
| 2022-06-14 |
2.97 |
3.02 |
2.90 |
3.02 |
28.5M |
| 2022-06-13 |
2.96 |
3.02 |
2.92 |
3.02 |
25.1M |
| 2022-06-10 |
2.97 |
2.99 |
2.93 |
2.96 |
18.5M |
| 2022-06-09 |
3.02 |
3.02 |
2.91 |
2.95 |
21.9M |
| 2022-06-08 |
3.00 |
3.03 |
2.94 |
3.01 |
28.7M |
| 2022-06-07 |
3.05 |
3.06 |
2.98 |
3.00 |
25.1M |
| 2022-06-06 |
2.96 |
3.05 |
2.95 |
3.04 |
31.7M |
| 2022-06-02 |
2.95 |
2.97 |
2.88 |
2.95 |
24.5M |
| 2022-06-01 |
2.88 |
2.95 |
2.86 |
2.94 |
28.7M |
| 2022-05-31 |
2.89 |
2.90 |
2.84 |
2.88 |
21.7M |
| 2022-05-30 |
2.83 |
2.89 |
2.83 |
2.88 |
24.9M |
| 2022-05-27 |
2.85 |
2.88 |
2.81 |
2.84 |
21.7M |
| 2022-05-26 |
2.83 |
2.85 |
2.76 |
2.84 |
23.9M |
| 2022-05-25 |
2.76 |
2.83 |
2.76 |
2.82 |
21.5M |
| 2022-05-24 |
2.93 |
2.94 |
2.75 |
2.76 |
29.0M |
| 2022-05-23 |
2.85 |
2.93 |
2.85 |
2.93 |
28.3M |
| 2022-05-20 |
2.87 |
2.90 |
2.82 |
2.86 |
29.0M |
| 2022-05-19 |
2.80 |
2.88 |
2.76 |
2.88 |
32.1M |
| 2022-05-18 |
2.75 |
2.88 |
2.75 |
2.83 |
41.4M |
| 2022-05-17 |
2.78 |
2.79 |
2.70 |
2.75 |
20.8M |
| 2022-05-16 |
2.79 |
2.84 |
2.76 |
2.79 |
20.1M |
| 2022-05-13 |
2.80 |
2.83 |
2.75 |
2.80 |
17.0M |
| 2022-05-12 |
2.75 |
2.82 |
2.73 |
2.79 |
17.4M |
| 2022-05-11 |
2.82 |
2.88 |
2.78 |
2.79 |
28.3M |
| 2022-05-10 |
2.80 |
2.83 |
2.71 |
2.83 |
20.0M |
| 2022-05-09 |
2.77 |
2.86 |
2.76 |
2.81 |
17.1M |
| 2022-05-06 |
2.70 |
2.82 |
2.68 |
2.77 |
21.2M |
| 2022-05-05 |
2.83 |
2.85 |
2.75 |
2.78 |
26.5M |
| 2022-04-29 |
2.66 |
2.82 |
2.66 |
2.79 |
33.9M |
| 2022-04-28 |
2.78 |
2.78 |
2.59 |
2.62 |
35.8M |
| 2022-04-27 |
2.63 |
2.83 |
2.59 |
2.82 |
41.9M |
| 2022-04-26 |
2.97 |
3.01 |
2.82 |
2.84 |
26.7M |
| 2022-04-25 |
3.17 |
3.18 |
2.97 |
2.98 |
32.2M |
| 2022-04-22 |
3.16 |
3.25 |
3.13 |
3.24 |
22.9M |
| 2022-04-21 |
3.27 |
3.32 |
3.18 |
3.19 |
27.6M |
| 2022-04-20 |
3.33 |
3.41 |
3.29 |
3.32 |
40.3M |
| 2022-04-19 |
3.19 |
3.31 |
3.18 |
3.28 |
26.6M |
| 2022-04-18 |
3.18 |
3.26 |
3.09 |
3.22 |
23.4M |
| 2022-04-15 |
3.31 |
3.33 |
3.16 |
3.20 |
36.5M |
| 2022-04-14 |
3.33 |
3.37 |
3.31 |
3.32 |
21.5M |
| 2022-04-13 |
3.44 |
3.44 |
3.30 |
3.31 |
27.8M |
| 2022-04-12 |
3.28 |
3.46 |
3.27 |
3.45 |
35.0M |
| 2022-04-11 |
3.43 |
3.45 |
3.26 |
3.30 |
39.2M |
| 2022-04-08 |
3.50 |
3.51 |
3.36 |
3.40 |
37.7M |
| 2022-04-07 |
3.65 |
3.66 |
3.48 |
3.49 |
48.4M |
| 2022-04-06 |
3.62 |
3.70 |
3.61 |
3.67 |
62.9M |
| 2022-04-01 |
3.55 |
3.69 |
3.47 |
3.64 |
53.3M |
| 2022-03-31 |
3.56 |
3.62 |
3.52 |
3.58 |
39.9M |
| 2022-03-30 |
3.56 |
3.59 |
3.44 |
3.57 |
48.8M |
| 2022-03-29 |
3.59 |
3.65 |
3.55 |
3.59 |
38.8M |
| 2022-03-28 |
3.64 |
3.65 |
3.55 |
3.58 |
49.6M |
| 2022-03-25 |
3.58 |
3.75 |
3.55 |
3.67 |
97.3M |
| 2022-03-24 |
3.52 |
3.61 |
3.49 |
3.59 |
48.2M |
| 2022-03-23 |
3.56 |
3.60 |
3.52 |
3.53 |
33.4M |
| 2022-03-22 |
3.56 |
3.65 |
3.54 |
3.60 |
41.7M |
| 2022-03-21 |
3.56 |
3.60 |
3.51 |
3.56 |
37.9M |
| 2022-03-18 |
3.45 |
3.60 |
3.44 |
3.58 |
55.5M |
| 2022-03-17 |
3.50 |
3.55 |
3.47 |
3.50 |
46.0M |
| 2022-03-16 |
3.35 |
3.52 |
3.26 |
3.49 |
44.3M |
| 2022-03-15 |
3.42 |
3.46 |
3.28 |
3.29 |
37.8M |
| 2022-03-14 |
3.44 |
3.58 |
3.42 |
3.45 |
48.2M |
| 2022-03-11 |
3.32 |
3.50 |
3.27 |
3.49 |
62.0M |
| 2022-03-10 |
3.37 |
3.40 |
3.32 |
3.33 |
34.3M |
| 2022-03-09 |
3.35 |
3.38 |
3.13 |
3.31 |
43.8M |
| 2022-03-08 |
3.46 |
3.48 |
3.32 |
3.34 |
37.6M |
| 2022-03-07 |
3.49 |
3.51 |
3.42 |
3.46 |
33.4M |
| 2022-03-04 |
3.53 |
3.56 |
3.46 |
3.49 |
40.4M |
| 2022-03-03 |
3.62 |
3.64 |
3.53 |
3.55 |
43.0M |
| 2022-03-02 |
3.53 |
3.63 |
3.51 |
3.60 |
46.1M |
| 2022-03-01 |
3.53 |
3.56 |
3.50 |
3.55 |
35.7M |
| 2022-02-28 |
3.54 |
3.59 |
3.45 |
3.51 |
50.0M |
| 2022-02-25 |
3.62 |
3.68 |
3.51 |
3.55 |
69.3M |
| 2022-02-24 |
3.72 |
3.77 |
3.50 |
3.60 |
92.7M |
| 2022-02-23 |
3.66 |
3.79 |
3.62 |
3.77 |
75.0M |
| 2022-02-22 |
3.69 |
3.81 |
3.64 |
3.66 |
67.6M |
| 2022-02-21 |
3.60 |
3.75 |
3.60 |
3.75 |
113.3M |
| 2022-02-18 |
3.48 |
3.58 |
3.47 |
3.58 |
46.1M |
| 2022-02-17 |
3.57 |
3.61 |
3.49 |
3.51 |
53.9M |
| 2022-02-16 |
3.64 |
3.69 |
3.57 |
3.60 |
51.9M |
| 2022-02-15 |
3.61 |
3.66 |
3.55 |
3.60 |
41.5M |
| 2022-02-14 |
3.64 |
3.69 |
3.59 |
3.62 |
45.6M |
| 2022-02-11 |
3.79 |
3.86 |
3.64 |
3.68 |
63.1M |
| 2022-02-10 |
3.90 |
3.92 |
3.76 |
3.82 |
78.3M |
| 2022-02-09 |
3.67 |
4.04 |
3.65 |
3.93 |
118.1M |
| 2022-02-08 |
3.55 |
3.68 |
3.49 |
3.66 |
47.6M |
| 2022-02-07 |
3.71 |
3.71 |
3.52 |
3.57 |
49.2M |
| 2022-01-28 |
3.48 |
3.74 |
3.48 |
3.62 |
69.3M |
| 2022-01-27 |
3.79 |
3.80 |
3.45 |
3.46 |
86.7M |
| 2022-01-26 |
3.88 |
3.97 |
3.63 |
3.81 |
89.0M |
| 2022-01-25 |
4.19 |
4.19 |
3.76 |
3.92 |
137.7M |
| 2022-01-24 |
4.19 |
4.31 |
4.10 |
4.13 |
145.1M |
| 2022-01-21 |
3.99 |
4.56 |
3.92 |
4.29 |
226.7M |
| 2022-01-20 |
4.09 |
4.14 |
3.93 |
4.04 |
91.0M |
| 2022-01-19 |
3.91 |
4.12 |
3.91 |
4.10 |
109.3M |
| 2022-01-18 |
4.19 |
4.38 |
4.03 |
4.08 |
160.0M |
| 2022-01-17 |
3.87 |
4.10 |
3.85 |
4.09 |
89.8M |
| 2022-01-14 |
3.88 |
3.95 |
3.81 |
3.84 |
44.3M |
| 2022-01-13 |
3.92 |
4.08 |
3.87 |
3.92 |
82.3M |
| 2022-01-12 |
3.84 |
3.94 |
3.80 |
3.86 |
55.9M |
| 2022-01-11 |
3.91 |
3.92 |
3.76 |
3.79 |
48.7M |
| 2022-01-10 |
3.98 |
3.98 |
3.79 |
3.89 |
49.8M |
| 2022-01-07 |
4.08 |
4.18 |
3.96 |
3.99 |
56.8M |
| 2022-01-06 |
4.05 |
4.15 |
4.03 |
4.10 |
53.3M |
| 2022-01-05 |
4.04 |
4.22 |
4.00 |
4.05 |
74.2M |
| 2022-01-04 |
3.84 |
4.07 |
3.82 |
4.04 |
82.0M |