| 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 |
2.24 |
2.28 |
2.23 |
2.27 |
11.6M |
| 2022-12-29 |
2.25 |
2.25 |
2.22 |
2.24 |
8.3M |
| 2022-12-28 |
2.24 |
2.28 |
2.23 |
2.25 |
13.8M |
| 2022-12-27 |
2.22 |
2.26 |
2.21 |
2.25 |
11.7M |
| 2022-12-26 |
2.21 |
2.23 |
2.20 |
2.22 |
9.1M |
| 2022-12-23 |
2.21 |
2.23 |
2.19 |
2.22 |
7.9M |
| 2022-12-22 |
2.26 |
2.27 |
2.21 |
2.22 |
11.3M |
| 2022-12-21 |
2.25 |
2.28 |
2.20 |
2.26 |
18.2M |
| 2022-12-20 |
2.23 |
2.27 |
2.20 |
2.25 |
9.2M |
| 2022-12-19 |
2.29 |
2.30 |
2.22 |
2.23 |
18.7M |
| 2022-12-16 |
2.30 |
2.31 |
2.28 |
2.29 |
8.8M |
| 2022-12-15 |
2.29 |
2.31 |
2.28 |
2.30 |
11.1M |
| 2022-12-14 |
2.34 |
2.34 |
2.29 |
2.29 |
13.0M |
| 2022-12-13 |
2.33 |
2.35 |
2.31 |
2.33 |
11.9M |
| 2022-12-12 |
2.35 |
2.35 |
2.31 |
2.31 |
16.0M |
| 2022-12-09 |
2.37 |
2.38 |
2.34 |
2.35 |
20.4M |
| 2022-12-08 |
2.38 |
2.38 |
2.35 |
2.36 |
15.7M |
| 2022-12-07 |
2.38 |
2.39 |
2.35 |
2.37 |
21.8M |
| 2022-12-06 |
2.45 |
2.45 |
2.38 |
2.39 |
30.5M |
| 2022-12-05 |
2.36 |
2.46 |
2.35 |
2.45 |
61.0M |
| 2022-12-02 |
2.32 |
2.34 |
2.30 |
2.33 |
17.6M |
| 2022-12-01 |
2.35 |
2.36 |
2.31 |
2.32 |
22.6M |
| 2022-11-30 |
2.35 |
2.36 |
2.32 |
2.33 |
18.0M |
| 2022-11-29 |
2.32 |
2.35 |
2.31 |
2.35 |
25.8M |
| 2022-11-28 |
2.31 |
2.32 |
2.27 |
2.32 |
21.2M |
| 2022-11-25 |
2.29 |
2.34 |
2.27 |
2.31 |
27.0M |
| 2022-11-24 |
2.36 |
2.36 |
2.28 |
2.29 |
33.4M |
| 2022-11-23 |
2.31 |
2.37 |
2.30 |
2.36 |
37.9M |
| 2022-11-22 |
2.29 |
2.34 |
2.27 |
2.31 |
26.1M |
| 2022-11-21 |
2.30 |
2.31 |
2.26 |
2.28 |
15.5M |
| 2022-11-18 |
2.33 |
2.34 |
2.30 |
2.30 |
12.5M |
| 2022-11-17 |
2.30 |
2.32 |
2.29 |
2.32 |
15.5M |
| 2022-11-16 |
2.32 |
2.33 |
2.30 |
2.31 |
12.1M |
| 2022-11-15 |
2.30 |
2.32 |
2.28 |
2.31 |
16.9M |
| 2022-11-14 |
2.30 |
2.32 |
2.28 |
2.29 |
15.8M |
| 2022-11-11 |
2.34 |
2.35 |
2.30 |
2.31 |
19.7M |
| 2022-11-10 |
2.28 |
2.31 |
2.27 |
2.31 |
17.0M |
| 2022-11-09 |
2.28 |
2.31 |
2.27 |
2.30 |
14.1M |
| 2022-11-08 |
2.30 |
2.30 |
2.26 |
2.29 |
11.7M |
| 2022-11-07 |
2.29 |
2.30 |
2.26 |
2.29 |
16.6M |
| 2022-11-04 |
2.22 |
2.29 |
2.22 |
2.28 |
17.6M |
| 2022-11-03 |
2.22 |
2.23 |
2.20 |
2.22 |
12.1M |
| 2022-11-02 |
2.22 |
2.25 |
2.21 |
2.23 |
12.5M |
| 2022-11-01 |
2.18 |
2.23 |
2.17 |
2.23 |
11.2M |
| 2022-10-31 |
2.15 |
2.19 |
2.15 |
2.17 |
7.8M |
| 2022-10-28 |
2.24 |
2.24 |
2.14 |
2.16 |
26.5M |
| 2022-10-27 |
2.25 |
2.28 |
2.24 |
2.25 |
17.0M |
| 2022-10-26 |
2.26 |
2.29 |
2.26 |
2.27 |
11.9M |
| 2022-10-25 |
2.26 |
2.28 |
2.23 |
2.26 |
10.6M |
| 2022-10-24 |
2.34 |
2.34 |
2.25 |
2.26 |
16.7M |
| 2022-10-21 |
2.29 |
2.33 |
2.28 |
2.32 |
12.8M |
| 2022-10-20 |
2.29 |
2.32 |
2.27 |
2.28 |
11.1M |
| 2022-10-19 |
2.32 |
2.33 |
2.29 |
2.29 |
11.4M |
| 2022-10-18 |
2.34 |
2.35 |
2.32 |
2.32 |
11.6M |
| 2022-10-17 |
2.30 |
2.34 |
2.28 |
2.33 |
15.0M |
| 2022-10-14 |
2.30 |
2.32 |
2.29 |
2.30 |
15.6M |
| 2022-10-13 |
2.27 |
2.31 |
2.24 |
2.29 |
15.5M |
| 2022-10-12 |
2.23 |
2.29 |
2.20 |
2.29 |
12.4M |
| 2022-10-11 |
2.24 |
2.26 |
2.19 |
2.23 |
17.6M |
| 2022-10-10 |
2.26 |
2.29 |
2.22 |
2.24 |
11.6M |
| 2022-09-30 |
2.26 |
2.28 |
2.25 |
2.27 |
9.8M |
| 2022-09-29 |
2.31 |
2.32 |
2.24 |
2.27 |
16.2M |
| 2022-09-28 |
2.32 |
2.34 |
2.29 |
2.29 |
13.2M |
| 2022-09-27 |
2.30 |
2.35 |
2.28 |
2.33 |
14.8M |
| 2022-09-26 |
2.39 |
2.39 |
2.27 |
2.29 |
29.6M |
| 2022-09-23 |
2.40 |
2.44 |
2.39 |
2.39 |
16.1M |
| 2022-09-22 |
2.46 |
2.47 |
2.40 |
2.40 |
21.6M |
| 2022-09-21 |
2.37 |
2.48 |
2.34 |
2.47 |
30.4M |
| 2022-09-20 |
2.36 |
2.41 |
2.36 |
2.37 |
19.0M |
| 2022-09-19 |
2.37 |
2.39 |
2.34 |
2.36 |
16.2M |
| 2022-09-16 |
2.46 |
2.47 |
2.38 |
2.39 |
21.3M |
| 2022-09-15 |
2.52 |
2.53 |
2.44 |
2.47 |
19.5M |
| 2022-09-14 |
2.50 |
2.51 |
2.47 |
2.51 |
14.2M |
| 2022-09-13 |
2.56 |
2.57 |
2.50 |
2.52 |
19.9M |
| 2022-09-09 |
2.56 |
2.58 |
2.53 |
2.55 |
14.7M |
| 2022-09-08 |
2.61 |
2.61 |
2.53 |
2.56 |
22.1M |
| 2022-09-07 |
2.64 |
2.66 |
2.58 |
2.62 |
28.9M |
| 2022-09-06 |
2.65 |
2.69 |
2.62 |
2.65 |
39.2M |
| 2022-09-05 |
2.55 |
2.62 |
2.54 |
2.60 |
27.7M |
| 2022-09-02 |
2.55 |
2.58 |
2.52 |
2.55 |
24.9M |
| 2022-09-01 |
2.50 |
2.61 |
2.48 |
2.58 |
36.5M |
| 2022-08-31 |
2.55 |
2.55 |
2.47 |
2.52 |
28.6M |
| 2022-08-30 |
2.52 |
2.58 |
2.51 |
2.54 |
19.0M |
| 2022-08-29 |
2.53 |
2.57 |
2.50 |
2.56 |
25.5M |
| 2022-08-26 |
2.58 |
2.61 |
2.54 |
2.56 |
26.0M |
| 2022-08-25 |
2.59 |
2.62 |
2.53 |
2.59 |
41.3M |
| 2022-08-24 |
2.68 |
2.69 |
2.58 |
2.58 |
70.9M |
| 2022-08-23 |
2.53 |
2.69 |
2.50 |
2.65 |
109.3M |
| 2022-08-22 |
2.42 |
2.60 |
2.41 |
2.52 |
101.2M |
| 2022-08-19 |
2.36 |
2.38 |
2.35 |
2.36 |
18.6M |
| 2022-08-18 |
2.39 |
2.39 |
2.34 |
2.35 |
22.1M |
| 2022-08-17 |
2.38 |
2.39 |
2.37 |
2.38 |
21.6M |
| 2022-08-16 |
2.37 |
2.39 |
2.35 |
2.37 |
20.3M |
| 2022-08-15 |
2.36 |
2.38 |
2.34 |
2.36 |
24.3M |
| 2022-08-12 |
2.32 |
2.40 |
2.31 |
2.35 |
33.9M |
| 2022-08-11 |
2.30 |
2.33 |
2.29 |
2.33 |
25.2M |
| 2022-08-10 |
2.31 |
2.31 |
2.28 |
2.30 |
17.5M |
| 2022-08-09 |
2.33 |
2.34 |
2.29 |
2.30 |
18.0M |
| 2022-08-08 |
2.32 |
2.35 |
2.31 |
2.33 |
20.2M |
| 2022-08-05 |
2.32 |
2.34 |
2.29 |
2.33 |
18.6M |
| 2022-08-04 |
2.31 |
2.33 |
2.26 |
2.32 |
25.3M |
| 2022-08-03 |
2.33 |
2.38 |
2.29 |
2.31 |
28.1M |
| 2022-08-02 |
2.43 |
2.43 |
2.30 |
2.34 |
34.4M |
| 2022-08-01 |
2.47 |
2.48 |
2.43 |
2.44 |
19.8M |
| 2022-07-29 |
2.51 |
2.53 |
2.47 |
2.48 |
19.8M |
| 2022-07-28 |
2.48 |
2.52 |
2.47 |
2.50 |
25.4M |
| 2022-07-27 |
2.49 |
2.51 |
2.45 |
2.47 |
16.2M |
| 2022-07-26 |
2.48 |
2.51 |
2.44 |
2.50 |
21.1M |
| 2022-07-25 |
2.50 |
2.55 |
2.46 |
2.48 |
25.5M |
| 2022-07-22 |
2.44 |
2.53 |
2.43 |
2.51 |
46.8M |
| 2022-07-21 |
2.44 |
2.46 |
2.42 |
2.44 |
17.0M |
| 2022-07-20 |
2.45 |
2.46 |
2.42 |
2.44 |
18.8M |
| 2022-07-19 |
2.46 |
2.47 |
2.42 |
2.45 |
30.2M |
| 2022-07-18 |
2.31 |
2.50 |
2.31 |
2.45 |
70.1M |
| 2022-07-15 |
2.41 |
2.42 |
2.30 |
2.31 |
30.5M |
| 2022-07-14 |
2.45 |
2.46 |
2.40 |
2.43 |
15.8M |
| 2022-07-13 |
2.40 |
2.47 |
2.39 |
2.45 |
23.1M |
| 2022-07-12 |
2.36 |
2.43 |
2.36 |
2.39 |
19.4M |
| 2022-07-11 |
2.37 |
2.39 |
2.35 |
2.38 |
15.9M |
| 2022-07-08 |
2.38 |
2.40 |
2.37 |
2.38 |
15.3M |
| 2022-07-07 |
2.36 |
2.39 |
2.34 |
2.37 |
18.7M |
| 2022-07-06 |
2.41 |
2.41 |
2.34 |
2.37 |
19.2M |
| 2022-07-05 |
2.44 |
2.45 |
2.39 |
2.42 |
17.2M |
| 2022-07-04 |
2.43 |
2.44 |
2.41 |
2.43 |
15.5M |
| 2022-07-01 |
2.41 |
2.45 |
2.41 |
2.42 |
17.5M |
| 2022-06-30 |
2.40 |
2.44 |
2.38 |
2.41 |
17.7M |
| 2022-06-29 |
2.45 |
2.46 |
2.39 |
2.40 |
20.4M |
| 2022-06-28 |
2.40 |
2.48 |
2.39 |
2.44 |
32.3M |
| 2022-06-27 |
2.39 |
2.41 |
2.38 |
2.40 |
15.7M |
| 2022-06-24 |
2.39 |
2.41 |
2.38 |
2.40 |
14.7M |
| 2022-06-23 |
2.35 |
2.41 |
2.34 |
2.39 |
17.9M |
| 2022-06-22 |
2.39 |
2.40 |
2.34 |
2.35 |
12.2M |
| 2022-06-21 |
2.37 |
2.40 |
2.35 |
2.39 |
16.7M |
| 2022-06-20 |
2.35 |
2.39 |
2.34 |
2.37 |
14.2M |
| 2022-06-17 |
2.35 |
2.36 |
2.32 |
2.35 |
16.1M |
| 2022-06-16 |
2.39 |
2.39 |
2.36 |
2.37 |
15.0M |
| 2022-06-15 |
2.36 |
2.40 |
2.35 |
2.37 |
20.2M |
| 2022-06-14 |
2.35 |
2.36 |
2.30 |
2.36 |
17.2M |
| 2022-06-13 |
2.36 |
2.37 |
2.32 |
2.36 |
18.5M |
| 2022-06-10 |
2.35 |
2.38 |
2.33 |
2.36 |
16.5M |
| 2022-06-09 |
2.37 |
2.40 |
2.34 |
2.36 |
17.1M |
| 2022-06-08 |
2.39 |
2.40 |
2.33 |
2.37 |
22.3M |
| 2022-06-07 |
2.44 |
2.44 |
2.38 |
2.39 |
21.5M |
| 2022-06-06 |
2.43 |
2.45 |
2.40 |
2.44 |
22.5M |
| 2022-06-02 |
2.43 |
2.44 |
2.39 |
2.43 |
16.9M |
| 2022-06-01 |
2.44 |
2.46 |
2.40 |
2.42 |
21.0M |
| 2022-05-31 |
2.46 |
2.46 |
2.40 |
2.44 |
19.2M |
| 2022-05-30 |
2.40 |
2.45 |
2.38 |
2.45 |
26.1M |
| 2022-05-27 |
2.39 |
2.41 |
2.36 |
2.39 |
15.0M |
| 2022-05-26 |
2.39 |
2.41 |
2.36 |
2.39 |
16.2M |
| 2022-05-25 |
2.35 |
2.39 |
2.32 |
2.37 |
16.2M |
| 2022-05-24 |
2.46 |
2.46 |
2.32 |
2.32 |
25.2M |
| 2022-05-23 |
2.44 |
2.46 |
2.42 |
2.45 |
23.5M |
| 2022-05-20 |
2.42 |
2.50 |
2.40 |
2.46 |
28.2M |
| 2022-05-19 |
2.38 |
2.43 |
2.36 |
2.42 |
24.9M |
| 2022-05-18 |
2.37 |
2.43 |
2.36 |
2.40 |
21.3M |
| 2022-05-17 |
2.41 |
2.41 |
2.34 |
2.37 |
17.8M |
| 2022-05-16 |
2.41 |
2.45 |
2.38 |
2.40 |
18.5M |
| 2022-05-13 |
2.41 |
2.43 |
2.37 |
2.41 |
35.0M |
| 2022-05-12 |
2.34 |
2.51 |
2.33 |
2.42 |
57.6M |
| 2022-05-11 |
2.40 |
2.44 |
2.35 |
2.36 |
37.6M |
| 2022-05-10 |
2.27 |
2.42 |
2.27 |
2.41 |
44.8M |
| 2022-05-09 |
2.29 |
2.44 |
2.27 |
2.31 |
43.3M |
| 2022-05-06 |
2.19 |
2.22 |
2.17 |
2.19 |
15.0M |
| 2022-05-05 |
2.26 |
2.30 |
2.23 |
2.23 |
23.9M |
| 2022-04-29 |
2.17 |
2.28 |
2.17 |
2.26 |
22.7M |
| 2022-04-28 |
2.17 |
2.20 |
2.12 |
2.16 |
16.6M |
| 2022-04-27 |
2.13 |
2.21 |
2.12 |
2.19 |
23.9M |
| 2022-04-26 |
2.26 |
2.28 |
2.12 |
2.14 |
27.5M |
| 2022-04-25 |
2.39 |
2.39 |
2.22 |
2.24 |
30.5M |
| 2022-04-22 |
2.43 |
2.46 |
2.41 |
2.42 |
14.5M |
| 2022-04-21 |
2.52 |
2.53 |
2.43 |
2.45 |
19.8M |
| 2022-04-20 |
2.53 |
2.57 |
2.51 |
2.53 |
12.8M |
| 2022-04-19 |
2.52 |
2.55 |
2.51 |
2.54 |
10.2M |
| 2022-04-18 |
2.52 |
2.54 |
2.49 |
2.53 |
14.5M |
| 2022-04-15 |
2.63 |
2.63 |
2.54 |
2.54 |
22.6M |
| 2022-04-14 |
2.63 |
2.66 |
2.62 |
2.63 |
14.6M |
| 2022-04-13 |
2.69 |
2.70 |
2.62 |
2.63 |
18.5M |
| 2022-04-12 |
2.62 |
2.70 |
2.61 |
2.69 |
19.4M |
| 2022-04-11 |
2.70 |
2.70 |
2.62 |
2.65 |
22.0M |
| 2022-04-08 |
2.66 |
2.71 |
2.65 |
2.71 |
20.6M |
| 2022-04-07 |
2.73 |
2.74 |
2.65 |
2.66 |
20.9M |
| 2022-04-06 |
2.67 |
2.74 |
2.66 |
2.74 |
27.6M |
| 2022-04-01 |
2.67 |
2.68 |
2.64 |
2.67 |
16.5M |
| 2022-03-31 |
2.65 |
2.68 |
2.62 |
2.66 |
17.9M |
| 2022-03-30 |
2.63 |
2.65 |
2.61 |
2.65 |
10.0M |
| 2022-03-29 |
2.65 |
2.68 |
2.61 |
2.62 |
13.2M |
| 2022-03-28 |
2.63 |
2.67 |
2.60 |
2.65 |
17.2M |
| 2022-03-25 |
2.60 |
2.66 |
2.60 |
2.64 |
16.5M |
| 2022-03-24 |
2.65 |
2.65 |
2.61 |
2.62 |
14.4M |
| 2022-03-23 |
2.68 |
2.71 |
2.65 |
2.66 |
16.2M |
| 2022-03-22 |
2.67 |
2.70 |
2.63 |
2.68 |
22.8M |
| 2022-03-21 |
2.67 |
2.71 |
2.62 |
2.69 |
26.3M |
| 2022-03-18 |
2.60 |
2.67 |
2.59 |
2.65 |
22.0M |
| 2022-03-17 |
2.63 |
2.70 |
2.60 |
2.61 |
25.0M |
| 2022-03-16 |
2.57 |
2.62 |
2.49 |
2.60 |
24.1M |
| 2022-03-15 |
2.65 |
2.65 |
2.52 |
2.53 |
32.0M |
| 2022-03-14 |
2.72 |
2.73 |
2.65 |
2.66 |
17.0M |
| 2022-03-11 |
2.71 |
2.74 |
2.63 |
2.73 |
25.9M |
| 2022-03-10 |
2.73 |
2.77 |
2.71 |
2.73 |
24.3M |
| 2022-03-09 |
2.71 |
2.75 |
2.56 |
2.68 |
38.5M |
| 2022-03-08 |
2.75 |
2.77 |
2.69 |
2.71 |
30.1M |
| 2022-03-07 |
2.81 |
2.83 |
2.75 |
2.78 |
20.1M |
| 2022-03-04 |
2.87 |
2.88 |
2.80 |
2.81 |
27.4M |
| 2022-03-03 |
2.90 |
2.90 |
2.86 |
2.87 |
18.1M |
| 2022-03-02 |
2.83 |
2.89 |
2.82 |
2.89 |
25.5M |
| 2022-03-01 |
2.83 |
2.85 |
2.81 |
2.84 |
17.5M |
| 2022-02-28 |
2.85 |
2.85 |
2.79 |
2.83 |
22.0M |
| 2022-02-25 |
2.85 |
2.89 |
2.80 |
2.83 |
30.6M |
| 2022-02-24 |
2.89 |
2.91 |
2.76 |
2.79 |
42.5M |
| 2022-02-23 |
2.95 |
2.95 |
2.89 |
2.91 |
24.9M |
| 2022-02-22 |
2.96 |
2.98 |
2.91 |
2.93 |
28.7M |
| 2022-02-21 |
2.99 |
3.00 |
2.95 |
2.97 |
34.4M |
| 2022-02-18 |
2.92 |
3.00 |
2.90 |
2.98 |
56.5M |
| 2022-02-17 |
2.90 |
3.01 |
2.86 |
2.96 |
105.9M |
| 2022-02-16 |
2.77 |
2.86 |
2.76 |
2.86 |
30.7M |
| 2022-02-15 |
2.80 |
2.80 |
2.75 |
2.77 |
17.1M |
| 2022-02-14 |
2.80 |
2.81 |
2.77 |
2.80 |
12.8M |
| 2022-02-11 |
2.82 |
2.85 |
2.77 |
2.79 |
23.8M |
| 2022-02-10 |
2.83 |
2.86 |
2.79 |
2.82 |
18.7M |
| 2022-02-09 |
2.82 |
2.84 |
2.79 |
2.81 |
19.7M |
| 2022-02-08 |
2.71 |
2.81 |
2.68 |
2.81 |
32.4M |
| 2022-02-07 |
2.72 |
2.72 |
2.68 |
2.69 |
14.1M |
| 2022-01-28 |
2.62 |
2.67 |
2.61 |
2.67 |
17.9M |
| 2022-01-27 |
2.70 |
2.73 |
2.59 |
2.61 |
40.8M |
| 2022-01-26 |
2.74 |
2.78 |
2.72 |
2.77 |
17.1M |
| 2022-01-25 |
2.83 |
2.85 |
2.74 |
2.75 |
28.1M |
| 2022-01-24 |
2.94 |
2.94 |
2.83 |
2.84 |
41.3M |
| 2022-01-21 |
2.94 |
2.96 |
2.89 |
2.94 |
25.1M |
| 2022-01-20 |
3.01 |
3.03 |
2.93 |
2.94 |
36.8M |
| 2022-01-19 |
2.93 |
3.04 |
2.92 |
3.00 |
62.4M |
| 2022-01-18 |
2.94 |
2.96 |
2.89 |
2.94 |
29.4M |
| 2022-01-17 |
2.88 |
2.95 |
2.88 |
2.93 |
25.3M |
| 2022-01-14 |
2.94 |
2.96 |
2.86 |
2.89 |
43.9M |
| 2022-01-13 |
2.93 |
3.02 |
2.92 |
2.95 |
48.6M |
| 2022-01-12 |
2.94 |
2.95 |
2.90 |
2.93 |
24.0M |
| 2022-01-11 |
2.96 |
2.98 |
2.91 |
2.93 |
24.7M |
| 2022-01-10 |
2.94 |
2.98 |
2.93 |
2.95 |
25.6M |
| 2022-01-07 |
2.97 |
3.00 |
2.92 |
2.93 |
38.3M |
| 2022-01-06 |
2.93 |
3.02 |
2.92 |
2.99 |
49.8M |
| 2022-01-05 |
2.97 |
3.00 |
2.92 |
2.94 |
42.6M |
| 2022-01-04 |
2.88 |
2.99 |
2.88 |
2.97 |
57.4M |