| 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 |
3.05 |
3.17 |
3.03 |
3.08 |
0.9M |
| 2022-12-29 |
3.05 |
3.08 |
3.01 |
3.05 |
1.0M |
| 2022-12-28 |
3.10 |
3.20 |
3.04 |
3.08 |
1.4M |
| 2022-12-27 |
3.11 |
3.11 |
3.05 |
3.09 |
0.9M |
| 2022-12-26 |
3.11 |
3.11 |
2.96 |
3.10 |
1.7M |
| 2022-12-23 |
3.27 |
3.27 |
3.11 |
3.12 |
2.5M |
| 2022-12-22 |
3.29 |
3.29 |
3.22 |
3.27 |
0.6M |
| 2022-12-21 |
3.22 |
3.30 |
3.22 |
3.28 |
0.5M |
| 2022-12-20 |
3.28 |
3.29 |
3.21 |
3.26 |
0.5M |
| 2022-12-19 |
3.34 |
3.34 |
3.23 |
3.28 |
1.1M |
| 2022-12-16 |
3.35 |
3.35 |
3.29 |
3.34 |
1.1M |
| 2022-12-15 |
3.34 |
3.39 |
3.28 |
3.35 |
2.9M |
| 2022-12-14 |
3.20 |
3.37 |
3.19 |
3.37 |
3.9M |
| 2022-12-13 |
3.17 |
3.22 |
3.12 |
3.21 |
2.2M |
| 2022-12-12 |
3.22 |
3.23 |
3.12 |
3.17 |
2.9M |
| 2022-12-09 |
3.31 |
3.33 |
3.21 |
3.24 |
5.2M |
| 2022-12-08 |
3.39 |
3.50 |
3.33 |
3.34 |
3.8M |
| 2022-12-07 |
3.35 |
3.43 |
3.32 |
3.40 |
2.6M |
| 2022-12-06 |
3.40 |
3.41 |
3.36 |
3.36 |
1.0M |
| 2022-12-05 |
3.34 |
3.43 |
3.34 |
3.37 |
0.8M |
| 2022-12-02 |
3.31 |
3.36 |
3.30 |
3.34 |
0.7M |
| 2022-12-01 |
3.31 |
3.37 |
3.31 |
3.33 |
1.9M |
| 2022-11-30 |
3.23 |
3.34 |
3.20 |
3.31 |
1.8M |
| 2022-11-29 |
3.21 |
3.26 |
3.20 |
3.24 |
1.4M |
| 2022-11-28 |
3.18 |
3.22 |
3.15 |
3.20 |
1.7M |
| 2022-11-25 |
3.32 |
3.35 |
3.21 |
3.23 |
2.1M |
| 2022-11-24 |
3.36 |
3.39 |
3.35 |
3.37 |
0.7M |
| 2022-11-23 |
3.42 |
3.42 |
3.35 |
3.38 |
1.5M |
| 2022-11-22 |
3.41 |
3.45 |
3.41 |
3.42 |
1.0M |
| 2022-11-21 |
3.44 |
3.44 |
3.41 |
3.42 |
0.9M |
| 2022-11-18 |
3.48 |
3.50 |
3.45 |
3.46 |
1.2M |
| 2022-11-17 |
3.43 |
3.51 |
3.42 |
3.48 |
1.4M |
| 2022-11-16 |
3.36 |
3.47 |
3.36 |
3.45 |
2.0M |
| 2022-11-15 |
3.38 |
3.41 |
3.34 |
3.37 |
2.2M |
| 2022-11-14 |
3.37 |
3.39 |
3.34 |
3.36 |
1.8M |
| 2022-11-11 |
3.39 |
3.43 |
3.34 |
3.37 |
2.2M |
| 2022-11-10 |
3.39 |
3.49 |
3.37 |
3.38 |
2.7M |
| 2022-11-09 |
3.33 |
3.43 |
3.32 |
3.41 |
2.3M |
| 2022-11-08 |
3.33 |
3.33 |
3.29 |
3.33 |
1.4M |
| 2022-11-07 |
3.30 |
3.33 |
3.28 |
3.32 |
1.1M |
| 2022-11-04 |
3.28 |
3.32 |
3.23 |
3.31 |
1.1M |
| 2022-11-03 |
3.28 |
3.29 |
3.24 |
3.28 |
0.6M |
| 2022-11-02 |
3.24 |
3.32 |
3.24 |
3.28 |
0.7M |
| 2022-11-01 |
3.25 |
3.28 |
3.23 |
3.27 |
0.7M |
| 2022-10-31 |
3.23 |
3.27 |
3.19 |
3.26 |
0.9M |
| 2022-10-28 |
3.40 |
3.40 |
3.22 |
3.27 |
1.2M |
| 2022-10-27 |
3.32 |
3.39 |
3.32 |
3.37 |
1.0M |
| 2022-10-26 |
3.24 |
3.33 |
3.24 |
3.31 |
0.6M |
| 2022-10-25 |
3.23 |
3.30 |
3.20 |
3.28 |
0.7M |
| 2022-10-24 |
3.32 |
3.34 |
3.25 |
3.28 |
0.8M |
| 2022-10-21 |
3.31 |
3.33 |
3.28 |
3.32 |
0.5M |
| 2022-10-20 |
3.29 |
3.34 |
3.27 |
3.30 |
0.6M |
| 2022-10-19 |
3.35 |
3.36 |
3.28 |
3.30 |
0.8M |
| 2022-10-18 |
3.33 |
3.40 |
3.33 |
3.36 |
0.7M |
| 2022-10-17 |
3.27 |
3.40 |
3.22 |
3.33 |
1.1M |
| 2022-10-14 |
3.21 |
3.27 |
3.21 |
3.25 |
0.7M |
| 2022-10-13 |
3.23 |
3.27 |
3.19 |
3.22 |
1.0M |
| 2022-10-12 |
3.17 |
3.23 |
3.15 |
3.22 |
0.5M |
| 2022-10-11 |
3.20 |
3.21 |
3.13 |
3.15 |
1.3M |
| 2022-10-10 |
3.22 |
3.28 |
3.20 |
3.20 |
0.8M |
| 2022-09-30 |
3.21 |
3.26 |
3.21 |
3.25 |
0.7M |
| 2022-09-29 |
3.29 |
3.29 |
3.23 |
3.23 |
1.1M |
| 2022-09-28 |
3.28 |
3.28 |
3.23 |
3.25 |
0.8M |
| 2022-09-27 |
3.19 |
3.29 |
3.18 |
3.27 |
1.2M |
| 2022-09-26 |
3.24 |
3.24 |
3.17 |
3.20 |
1.1M |
| 2022-09-23 |
3.27 |
3.31 |
3.21 |
3.22 |
1.2M |
| 2022-09-22 |
3.28 |
3.33 |
3.27 |
3.29 |
0.7M |
| 2022-09-21 |
3.31 |
3.36 |
3.28 |
3.31 |
1.5M |
| 2022-09-20 |
3.33 |
3.36 |
3.27 |
3.32 |
1.2M |
| 2022-09-19 |
3.20 |
3.34 |
3.15 |
3.31 |
2.8M |
| 2022-09-16 |
3.33 |
3.35 |
3.25 |
3.25 |
2.2M |
| 2022-09-15 |
3.40 |
3.40 |
3.30 |
3.33 |
1.9M |
| 2022-09-14 |
3.36 |
3.41 |
3.33 |
3.37 |
1.4M |
| 2022-09-13 |
3.31 |
3.41 |
3.30 |
3.40 |
2.3M |
| 2022-09-09 |
3.27 |
3.31 |
3.22 |
3.31 |
1.7M |
| 2022-09-08 |
3.23 |
3.27 |
3.22 |
3.25 |
1.6M |
| 2022-09-07 |
3.27 |
3.29 |
3.23 |
3.23 |
2.2M |
| 2022-09-06 |
3.32 |
3.32 |
3.27 |
3.29 |
1.6M |
| 2022-09-05 |
3.25 |
3.29 |
3.19 |
3.27 |
2.4M |
| 2022-09-02 |
3.24 |
3.28 |
3.23 |
3.24 |
1.5M |
| 2022-09-01 |
3.21 |
3.29 |
3.21 |
3.25 |
2.7M |
| 2022-08-31 |
3.25 |
3.27 |
3.19 |
3.21 |
2.6M |
| 2022-08-30 |
3.28 |
3.31 |
3.19 |
3.24 |
5.7M |
| 2022-08-29 |
3.21 |
3.33 |
3.17 |
3.30 |
3.9M |
| 2022-08-26 |
3.35 |
3.41 |
3.25 |
3.25 |
6.9M |
| 2022-08-25 |
3.39 |
3.48 |
3.36 |
3.37 |
14.0M |
| 2022-08-24 |
3.72 |
3.81 |
3.54 |
3.54 |
8.8M |
| 2022-08-23 |
3.63 |
3.90 |
3.63 |
3.73 |
13.6M |
| 2022-08-22 |
3.66 |
3.81 |
3.62 |
3.81 |
12.0M |
| 2022-08-19 |
3.64 |
3.69 |
3.39 |
3.63 |
15.5M |
| 2022-08-18 |
3.55 |
3.55 |
3.45 |
3.55 |
17.7M |
| 2022-08-17 |
3.22 |
3.38 |
3.22 |
3.38 |
3.7M |
| 2022-08-16 |
3.15 |
3.25 |
3.11 |
3.22 |
4.0M |
| 2022-08-15 |
3.14 |
3.18 |
3.08 |
3.15 |
3.2M |
| 2022-08-12 |
3.19 |
3.25 |
3.11 |
3.14 |
4.4M |
| 2022-08-11 |
3.16 |
3.30 |
3.09 |
3.26 |
8.2M |
| 2022-08-10 |
3.28 |
3.34 |
3.17 |
3.24 |
10.2M |
| 2022-08-09 |
3.18 |
3.18 |
3.18 |
3.18 |
1.6M |
| 2022-08-08 |
3.00 |
3.04 |
2.97 |
3.03 |
1.3M |
| 2022-08-05 |
3.00 |
3.07 |
2.97 |
3.03 |
1.3M |
| 2022-08-04 |
2.95 |
3.02 |
2.95 |
2.99 |
1.1M |
| 2022-08-03 |
2.80 |
3.05 |
2.80 |
2.98 |
1.6M |
| 2022-08-02 |
2.98 |
2.98 |
2.87 |
2.92 |
2.8M |
| 2022-08-01 |
3.03 |
3.04 |
2.99 |
3.02 |
1.4M |
| 2022-07-29 |
3.02 |
3.05 |
3.02 |
3.03 |
0.9M |
| 2022-07-28 |
3.03 |
3.06 |
3.01 |
3.04 |
1.3M |
| 2022-07-27 |
3.09 |
3.09 |
3.02 |
3.04 |
1.7M |
| 2022-07-26 |
3.04 |
3.14 |
3.04 |
3.10 |
3.0M |
| 2022-07-25 |
3.07 |
3.07 |
3.01 |
3.04 |
1.0M |
| 2022-07-22 |
3.02 |
3.08 |
2.98 |
3.06 |
1.9M |
| 2022-07-21 |
2.96 |
3.08 |
2.92 |
3.01 |
2.3M |
| 2022-07-20 |
2.91 |
2.96 |
2.90 |
2.95 |
1.5M |
| 2022-07-19 |
2.94 |
3.02 |
2.91 |
2.93 |
1.7M |
| 2022-07-18 |
2.89 |
2.98 |
2.86 |
2.94 |
1.1M |
| 2022-07-15 |
2.86 |
2.90 |
2.85 |
2.89 |
2.0M |
| 2022-07-14 |
2.95 |
2.95 |
2.88 |
2.90 |
2.4M |
| 2022-07-13 |
2.91 |
3.00 |
2.90 |
2.96 |
1.2M |
| 2022-07-12 |
2.91 |
2.95 |
2.89 |
2.92 |
0.9M |
| 2022-07-11 |
2.98 |
2.98 |
2.88 |
2.92 |
1.7M |
| 2022-07-08 |
3.04 |
3.07 |
2.98 |
2.98 |
2.3M |
| 2022-07-07 |
3.02 |
3.07 |
2.98 |
3.03 |
1.7M |
| 2022-07-06 |
3.04 |
3.12 |
2.98 |
3.03 |
2.1M |
| 2022-07-05 |
3.12 |
3.13 |
2.96 |
3.06 |
5.0M |
| 2022-07-04 |
3.14 |
3.29 |
3.07 |
3.12 |
6.7M |
| 2022-07-01 |
2.94 |
3.14 |
2.93 |
3.14 |
7.9M |
| 2022-06-30 |
2.85 |
2.99 |
2.85 |
2.99 |
6.7M |
| 2022-06-29 |
2.89 |
2.90 |
2.83 |
2.85 |
4.4M |
| 2022-06-28 |
2.85 |
2.91 |
2.79 |
2.87 |
8.7M |
| 2022-06-27 |
2.77 |
2.77 |
2.77 |
2.77 |
0.8M |
| 2022-06-24 |
2.59 |
2.69 |
2.59 |
2.64 |
2.5M |
| 2022-06-23 |
2.60 |
2.61 |
2.57 |
2.61 |
1.6M |
| 2022-06-22 |
2.70 |
2.71 |
2.59 |
2.61 |
4.0M |
| 2022-06-21 |
2.71 |
2.77 |
2.69 |
2.72 |
1.9M |
| 2022-06-20 |
2.66 |
2.72 |
2.65 |
2.70 |
2.4M |
| 2022-06-17 |
2.66 |
2.67 |
2.62 |
2.66 |
1.7M |
| 2022-06-16 |
2.63 |
2.71 |
2.61 |
2.66 |
2.9M |
| 2022-06-15 |
2.73 |
2.73 |
2.63 |
2.64 |
6.7M |
| 2022-06-14 |
2.70 |
2.72 |
2.66 |
2.72 |
0.9M |
| 2022-06-13 |
2.71 |
2.78 |
2.67 |
2.72 |
1.8M |
| 2022-06-10 |
2.75 |
2.83 |
2.72 |
2.73 |
2.3M |
| 2022-06-09 |
2.74 |
2.77 |
2.68 |
2.75 |
2.3M |
| 2022-06-08 |
2.80 |
2.81 |
2.72 |
2.75 |
2.7M |
| 2022-06-07 |
2.84 |
2.85 |
2.77 |
2.80 |
2.3M |
| 2022-06-06 |
2.82 |
2.85 |
2.75 |
2.84 |
2.2M |
| 2022-06-02 |
2.81 |
2.84 |
2.75 |
2.81 |
1.3M |
| 2022-06-01 |
2.79 |
2.84 |
2.77 |
2.82 |
1.4M |
| 2022-05-31 |
2.74 |
2.88 |
2.70 |
2.78 |
2.6M |
| 2022-05-30 |
2.90 |
2.91 |
2.75 |
2.75 |
4.1M |
| 2022-05-27 |
2.96 |
2.96 |
2.86 |
2.89 |
2.5M |
| 2022-05-26 |
2.93 |
2.98 |
2.90 |
2.95 |
3.4M |
| 2022-05-25 |
2.86 |
2.97 |
2.81 |
2.94 |
3.8M |
| 2022-05-24 |
2.94 |
3.06 |
2.84 |
2.86 |
4.5M |
| 2022-05-23 |
2.96 |
3.00 |
2.90 |
2.96 |
6.2M |
| 2022-05-20 |
3.01 |
3.12 |
2.93 |
3.05 |
6.8M |
| 2022-05-19 |
2.86 |
3.00 |
2.85 |
3.00 |
5.2M |
| 2022-05-18 |
2.70 |
2.86 |
2.69 |
2.86 |
5.5M |
| 2022-05-17 |
2.63 |
2.73 |
2.56 |
2.72 |
4.4M |
| 2022-05-16 |
2.55 |
2.66 |
2.53 |
2.63 |
5.9M |
| 2022-05-13 |
2.49 |
2.58 |
2.49 |
2.55 |
4.2M |
| 2022-05-12 |
2.51 |
2.55 |
2.47 |
2.51 |
8.4M |
| 2022-05-11 |
2.60 |
2.64 |
2.51 |
2.57 |
12.0M |
| 2022-05-10 |
2.86 |
2.86 |
2.58 |
2.59 |
17.9M |
| 2022-05-09 |
2.70 |
2.75 |
2.70 |
2.72 |
10.9M |
| 2022-05-06 |
2.84 |
2.84 |
2.84 |
2.84 |
0.3M |
| 2022-04-29 |
2.78 |
3.01 |
2.77 |
2.99 |
7.5M |
| 2022-04-28 |
2.88 |
2.92 |
2.78 |
2.83 |
3.0M |
| 2022-04-27 |
2.99 |
2.99 |
2.78 |
2.90 |
4.9M |
| 2022-04-26 |
2.99 |
3.10 |
2.96 |
3.01 |
3.9M |
| 2022-04-25 |
3.11 |
3.20 |
3.01 |
3.02 |
6.8M |
| 2022-04-22 |
3.21 |
3.28 |
3.11 |
3.23 |
4.1M |
| 2022-04-21 |
3.33 |
3.33 |
3.16 |
3.17 |
4.2M |
| 2022-04-20 |
3.31 |
3.41 |
3.29 |
3.29 |
4.1M |
| 2022-04-19 |
3.35 |
3.38 |
3.30 |
3.35 |
3.9M |
| 2022-04-18 |
3.31 |
3.36 |
3.16 |
3.34 |
9.5M |
| 2022-04-15 |
3.65 |
3.68 |
3.48 |
3.48 |
11.2M |
| 2022-04-14 |
3.89 |
3.92 |
3.85 |
3.87 |
3.1M |
| 2022-04-13 |
3.97 |
3.97 |
3.88 |
3.88 |
5.2M |
| 2022-04-12 |
3.80 |
3.99 |
3.79 |
3.96 |
6.1M |
| 2022-04-11 |
3.87 |
3.92 |
3.78 |
3.82 |
3.8M |
| 2022-04-08 |
3.86 |
3.89 |
3.82 |
3.84 |
3.5M |
| 2022-04-07 |
4.01 |
4.02 |
3.85 |
3.86 |
4.9M |
| 2022-04-06 |
3.98 |
4.04 |
3.91 |
4.01 |
8.7M |
| 2022-04-01 |
3.96 |
4.22 |
3.92 |
3.98 |
12.5M |
| 2022-03-31 |
4.01 |
4.01 |
3.96 |
3.98 |
2.5M |
| 2022-03-30 |
4.04 |
4.04 |
3.98 |
4.01 |
3.3M |
| 2022-03-29 |
4.02 |
4.12 |
3.99 |
4.04 |
3.7M |
| 2022-03-28 |
4.04 |
4.06 |
3.95 |
4.02 |
2.0M |
| 2022-03-25 |
4.07 |
4.09 |
4.03 |
4.06 |
4.1M |
| 2022-03-24 |
4.01 |
4.09 |
4.00 |
4.07 |
3.6M |
| 2022-03-23 |
4.03 |
4.06 |
3.97 |
4.05 |
2.7M |
| 2022-03-22 |
3.99 |
4.04 |
3.95 |
4.03 |
5.1M |
| 2022-03-21 |
4.03 |
4.07 |
3.96 |
4.02 |
3.7M |
| 2022-03-18 |
4.01 |
4.17 |
3.94 |
4.05 |
5.4M |
| 2022-03-17 |
4.13 |
4.15 |
4.01 |
4.02 |
4.4M |
| 2022-03-16 |
3.96 |
4.12 |
3.89 |
4.09 |
7.0M |
| 2022-03-15 |
4.00 |
4.08 |
3.81 |
3.88 |
5.4M |
| 2022-03-14 |
4.17 |
4.17 |
4.02 |
4.05 |
3.0M |
| 2022-03-11 |
4.10 |
4.17 |
4.03 |
4.15 |
3.1M |
| 2022-03-10 |
4.20 |
4.25 |
4.13 |
4.15 |
3.0M |
| 2022-03-09 |
4.15 |
4.19 |
4.05 |
4.16 |
3.7M |
| 2022-03-08 |
4.22 |
4.24 |
4.12 |
4.15 |
2.9M |
| 2022-03-07 |
4.20 |
4.26 |
4.16 |
4.22 |
2.0M |
| 2022-03-04 |
4.33 |
4.36 |
4.18 |
4.21 |
3.9M |
| 2022-03-03 |
4.40 |
4.41 |
4.35 |
4.35 |
1.8M |
| 2022-03-02 |
4.35 |
4.41 |
4.30 |
4.37 |
4.1M |
| 2022-03-01 |
4.31 |
4.41 |
4.28 |
4.32 |
4.5M |
| 2022-02-28 |
4.20 |
4.32 |
4.09 |
4.29 |
7.7M |
| 2022-02-25 |
4.19 |
4.20 |
4.13 |
4.16 |
2.0M |
| 2022-02-24 |
4.18 |
4.24 |
4.06 |
4.17 |
5.8M |
| 2022-02-23 |
4.11 |
4.20 |
4.07 |
4.16 |
3.9M |
| 2022-02-22 |
4.08 |
4.12 |
4.02 |
4.11 |
3.9M |
| 2022-02-21 |
4.05 |
4.10 |
4.03 |
4.09 |
2.9M |
| 2022-02-18 |
3.97 |
4.05 |
3.95 |
4.05 |
5.3M |
| 2022-02-17 |
4.13 |
4.15 |
3.93 |
4.00 |
14.2M |
| 2022-02-16 |
4.19 |
4.33 |
4.13 |
4.16 |
8.6M |
| 2022-02-15 |
4.20 |
4.26 |
4.10 |
4.15 |
6.3M |
| 2022-02-14 |
4.00 |
4.26 |
3.99 |
4.15 |
9.1M |
| 2022-02-11 |
4.16 |
4.28 |
4.03 |
4.06 |
11.4M |
| 2022-02-10 |
4.38 |
4.45 |
4.33 |
4.41 |
6.0M |
| 2022-02-09 |
4.45 |
4.47 |
4.36 |
4.40 |
4.0M |
| 2022-02-08 |
4.33 |
4.44 |
4.28 |
4.42 |
7.1M |
| 2022-02-07 |
4.35 |
4.46 |
4.23 |
4.31 |
7.0M |
| 2022-01-28 |
4.25 |
4.59 |
4.15 |
4.50 |
6.7M |
| 2022-01-27 |
4.54 |
4.55 |
4.22 |
4.23 |
11.9M |
| 2022-01-26 |
4.84 |
5.24 |
4.58 |
4.68 |
14.2M |
| 2022-01-25 |
4.66 |
4.83 |
4.57 |
4.76 |
8.3M |
| 2022-01-24 |
4.72 |
4.78 |
4.63 |
4.69 |
2.6M |
| 2022-01-21 |
4.67 |
4.84 |
4.65 |
4.73 |
3.9M |
| 2022-01-20 |
4.77 |
4.79 |
4.61 |
4.67 |
4.4M |
| 2022-01-19 |
4.77 |
4.82 |
4.72 |
4.77 |
1.7M |
| 2022-01-18 |
4.79 |
4.83 |
4.69 |
4.74 |
2.5M |
| 2022-01-17 |
4.74 |
4.82 |
4.74 |
4.79 |
2.0M |
| 2022-01-14 |
4.84 |
4.86 |
4.72 |
4.74 |
2.8M |
| 2022-01-13 |
4.87 |
4.94 |
4.82 |
4.85 |
2.6M |
| 2022-01-12 |
4.77 |
4.92 |
4.77 |
4.88 |
3.3M |
| 2022-01-11 |
4.82 |
4.88 |
4.78 |
4.80 |
2.3M |
| 2022-01-10 |
4.76 |
4.90 |
4.70 |
4.82 |
5.2M |
| 2022-01-07 |
4.72 |
4.77 |
4.69 |
4.74 |
3.8M |
| 2022-01-06 |
4.74 |
4.81 |
4.73 |
4.74 |
2.2M |
| 2022-01-05 |
4.79 |
4.82 |
4.70 |
4.75 |
2.8M |
| 2022-01-04 |
4.69 |
4.81 |
4.65 |
4.77 |
4.7M |