| 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 |
2.68 |
2.70 |
2.67 |
2.69 |
36.7M |
| 2022-12-29 |
2.69 |
2.69 |
2.67 |
2.67 |
30.0M |
| 2022-12-28 |
2.67 |
2.70 |
2.67 |
2.69 |
57.2M |
| 2022-12-27 |
2.67 |
2.68 |
2.66 |
2.68 |
41.7M |
| 2022-12-26 |
2.65 |
2.67 |
2.64 |
2.66 |
41.4M |
| 2022-12-23 |
2.64 |
2.65 |
2.63 |
2.65 |
32.3M |
| 2022-12-22 |
2.67 |
2.67 |
2.64 |
2.65 |
52.1M |
| 2022-12-21 |
2.67 |
2.68 |
2.65 |
2.66 |
46.0M |
| 2022-12-20 |
2.67 |
2.69 |
2.66 |
2.68 |
39.8M |
| 2022-12-19 |
2.73 |
2.74 |
2.67 |
2.68 |
73.5M |
| 2022-12-16 |
2.71 |
2.74 |
2.71 |
2.73 |
41.9M |
| 2022-12-15 |
2.73 |
2.74 |
2.72 |
2.72 |
42.9M |
| 2022-12-14 |
2.75 |
2.76 |
2.73 |
2.74 |
58.3M |
| 2022-12-13 |
2.73 |
2.76 |
2.72 |
2.75 |
76.3M |
| 2022-12-12 |
2.74 |
2.75 |
2.71 |
2.73 |
99.7M |
| 2022-12-09 |
2.76 |
2.77 |
2.73 |
2.74 |
138.9M |
| 2022-12-08 |
2.77 |
2.79 |
2.75 |
2.76 |
88.0M |
| 2022-12-07 |
2.79 |
2.80 |
2.76 |
2.77 |
92.0M |
| 2022-12-06 |
2.82 |
2.82 |
2.79 |
2.80 |
90.2M |
| 2022-12-05 |
2.75 |
2.83 |
2.74 |
2.82 |
198.2M |
| 2022-12-02 |
2.75 |
2.75 |
2.72 |
2.73 |
62.3M |
| 2022-12-01 |
2.76 |
2.77 |
2.74 |
2.74 |
68.9M |
| 2022-11-30 |
2.76 |
2.77 |
2.74 |
2.75 |
63.6M |
| 2022-11-29 |
2.75 |
2.78 |
2.73 |
2.76 |
97.0M |
| 2022-11-28 |
2.74 |
2.76 |
2.70 |
2.75 |
109.1M |
| 2022-11-25 |
2.72 |
2.76 |
2.71 |
2.75 |
99.0M |
| 2022-11-24 |
2.74 |
2.75 |
2.71 |
2.71 |
73.1M |
| 2022-11-23 |
2.71 |
2.76 |
2.70 |
2.75 |
142.0M |
| 2022-11-22 |
2.67 |
2.74 |
2.67 |
2.71 |
132.9M |
| 2022-11-21 |
2.68 |
2.68 |
2.67 |
2.67 |
31.8M |
| 2022-11-18 |
2.68 |
2.69 |
2.67 |
2.69 |
50.5M |
| 2022-11-17 |
2.68 |
2.68 |
2.66 |
2.68 |
50.2M |
| 2022-11-16 |
2.68 |
2.70 |
2.67 |
2.68 |
64.1M |
| 2022-11-15 |
2.66 |
2.69 |
2.65 |
2.68 |
68.8M |
| 2022-11-14 |
2.69 |
2.71 |
2.65 |
2.66 |
106.7M |
| 2022-11-11 |
2.68 |
2.70 |
2.67 |
2.69 |
93.2M |
| 2022-11-10 |
2.65 |
2.67 |
2.65 |
2.66 |
40.9M |
| 2022-11-09 |
2.65 |
2.67 |
2.65 |
2.66 |
40.0M |
| 2022-11-08 |
2.67 |
2.67 |
2.65 |
2.66 |
55.7M |
| 2022-11-07 |
2.67 |
2.68 |
2.66 |
2.67 |
72.1M |
| 2022-11-04 |
2.64 |
2.68 |
2.63 |
2.67 |
73.7M |
| 2022-11-03 |
2.65 |
2.66 |
2.63 |
2.64 |
68.3M |
| 2022-11-02 |
2.66 |
2.66 |
2.64 |
2.65 |
51.7M |
| 2022-11-01 |
2.63 |
2.66 |
2.63 |
2.66 |
90.8M |
| 2022-10-31 |
2.65 |
2.65 |
2.62 |
2.64 |
77.8M |
| 2022-10-28 |
2.70 |
2.71 |
2.64 |
2.66 |
87.3M |
| 2022-10-27 |
2.73 |
2.74 |
2.70 |
2.70 |
52.6M |
| 2022-10-26 |
2.74 |
2.76 |
2.73 |
2.74 |
44.0M |
| 2022-10-25 |
2.74 |
2.76 |
2.72 |
2.74 |
50.5M |
| 2022-10-24 |
2.76 |
2.77 |
2.72 |
2.75 |
75.9M |
| 2022-10-21 |
2.73 |
2.77 |
2.73 |
2.75 |
49.5M |
| 2022-10-20 |
2.71 |
2.76 |
2.70 |
2.73 |
52.0M |
| 2022-10-19 |
2.74 |
2.74 |
2.71 |
2.71 |
31.8M |
| 2022-10-18 |
2.74 |
2.76 |
2.73 |
2.73 |
47.1M |
| 2022-10-17 |
2.72 |
2.76 |
2.70 |
2.74 |
64.7M |
| 2022-10-14 |
2.72 |
2.74 |
2.71 |
2.73 |
59.6M |
| 2022-10-13 |
2.68 |
2.73 |
2.68 |
2.71 |
94.4M |
| 2022-10-12 |
2.69 |
2.70 |
2.65 |
2.70 |
74.0M |
| 2022-10-11 |
2.65 |
2.71 |
2.65 |
2.70 |
83.4M |
| 2022-10-10 |
2.64 |
2.68 |
2.63 |
2.66 |
66.7M |
| 2022-09-30 |
2.63 |
2.65 |
2.62 |
2.64 |
43.0M |
| 2022-09-29 |
2.67 |
2.68 |
2.62 |
2.63 |
59.7M |
| 2022-09-28 |
2.67 |
2.68 |
2.65 |
2.66 |
48.3M |
| 2022-09-27 |
2.67 |
2.68 |
2.65 |
2.68 |
55.1M |
| 2022-09-26 |
2.71 |
2.72 |
2.65 |
2.66 |
75.2M |
| 2022-09-23 |
2.73 |
2.74 |
2.70 |
2.73 |
61.2M |
| 2022-09-22 |
2.71 |
2.74 |
2.70 |
2.73 |
53.4M |
| 2022-09-21 |
2.70 |
2.73 |
2.68 |
2.72 |
66.8M |
| 2022-09-20 |
2.73 |
2.74 |
2.70 |
2.70 |
54.1M |
| 2022-09-19 |
2.72 |
2.74 |
2.70 |
2.72 |
52.0M |
| 2022-09-16 |
2.79 |
2.80 |
2.71 |
2.72 |
91.4M |
| 2022-09-15 |
2.85 |
2.88 |
2.77 |
2.80 |
93.4M |
| 2022-09-14 |
2.83 |
2.84 |
2.80 |
2.80 |
55.2M |
| 2022-09-13 |
2.90 |
2.90 |
2.84 |
2.85 |
67.1M |
| 2022-09-09 |
2.89 |
2.92 |
2.87 |
2.90 |
73.8M |
| 2022-09-08 |
2.87 |
2.93 |
2.86 |
2.89 |
100.4M |
| 2022-09-07 |
2.85 |
2.88 |
2.85 |
2.87 |
62.2M |
| 2022-09-06 |
2.86 |
2.87 |
2.84 |
2.86 |
60.1M |
| 2022-09-05 |
2.81 |
2.86 |
2.80 |
2.86 |
74.3M |
| 2022-09-02 |
2.79 |
2.82 |
2.78 |
2.81 |
52.5M |
| 2022-09-01 |
2.81 |
2.82 |
2.78 |
2.79 |
55.7M |
| 2022-08-31 |
2.83 |
2.85 |
2.81 |
2.81 |
65.0M |
| 2022-08-30 |
2.84 |
2.89 |
2.82 |
2.84 |
62.1M |
| 2022-08-29 |
2.82 |
2.85 |
2.80 |
2.84 |
70.6M |
| 2022-08-26 |
2.82 |
2.87 |
2.80 |
2.83 |
108.4M |
| 2022-08-25 |
2.79 |
2.82 |
2.77 |
2.82 |
79.3M |
| 2022-08-24 |
2.83 |
2.84 |
2.78 |
2.79 |
79.6M |
| 2022-08-23 |
2.81 |
2.85 |
2.80 |
2.83 |
72.0M |
| 2022-08-22 |
2.81 |
2.85 |
2.80 |
2.83 |
106.8M |
| 2022-08-19 |
2.73 |
2.82 |
2.73 |
2.80 |
152.6M |
| 2022-08-18 |
2.77 |
2.79 |
2.72 |
2.73 |
64.7M |
| 2022-08-17 |
2.76 |
2.80 |
2.75 |
2.78 |
83.7M |
| 2022-08-16 |
2.75 |
2.77 |
2.74 |
2.75 |
50.6M |
| 2022-08-15 |
2.73 |
2.75 |
2.72 |
2.75 |
58.6M |
| 2022-08-12 |
2.70 |
2.74 |
2.70 |
2.73 |
60.7M |
| 2022-08-11 |
2.68 |
2.71 |
2.67 |
2.71 |
52.5M |
| 2022-08-10 |
2.69 |
2.69 |
2.67 |
2.68 |
34.0M |
| 2022-08-09 |
2.70 |
2.71 |
2.68 |
2.69 |
42.7M |
| 2022-08-08 |
2.70 |
2.72 |
2.69 |
2.71 |
37.8M |
| 2022-08-05 |
2.68 |
2.70 |
2.68 |
2.70 |
39.1M |
| 2022-08-04 |
2.67 |
2.69 |
2.66 |
2.68 |
45.3M |
| 2022-08-03 |
2.68 |
2.71 |
2.66 |
2.66 |
51.8M |
| 2022-08-02 |
2.73 |
2.73 |
2.65 |
2.68 |
101.7M |
| 2022-08-01 |
2.76 |
2.77 |
2.73 |
2.74 |
66.4M |
| 2022-07-29 |
2.77 |
2.80 |
2.76 |
2.76 |
68.3M |
| 2022-07-28 |
2.77 |
2.78 |
2.76 |
2.77 |
58.6M |
| 2022-07-27 |
2.77 |
2.78 |
2.76 |
2.76 |
44.9M |
| 2022-07-26 |
2.77 |
2.78 |
2.75 |
2.78 |
56.7M |
| 2022-07-25 |
2.79 |
2.80 |
2.76 |
2.77 |
57.5M |
| 2022-07-22 |
2.79 |
2.81 |
2.77 |
2.79 |
62.9M |
| 2022-07-21 |
2.83 |
2.83 |
2.78 |
2.79 |
88.2M |
| 2022-07-20 |
2.85 |
2.86 |
2.82 |
2.84 |
61.4M |
| 2022-07-19 |
2.87 |
2.87 |
2.83 |
2.84 |
62.9M |
| 2022-07-18 |
2.81 |
2.88 |
2.80 |
2.87 |
105.5M |
| 2022-07-15 |
2.85 |
2.86 |
2.80 |
2.80 |
92.1M |
| 2022-07-14 |
2.92 |
2.92 |
2.84 |
2.86 |
116.6M |
| 2022-07-13 |
2.88 |
2.94 |
2.86 |
2.93 |
147.7M |
| 2022-07-12 |
2.86 |
2.90 |
2.84 |
2.87 |
112.6M |
| 2022-07-11 |
2.85 |
2.90 |
2.84 |
2.86 |
129.2M |
| 2022-07-08 |
2.86 |
2.88 |
2.82 |
2.84 |
112.5M |
| 2022-07-07 |
2.80 |
2.90 |
2.79 |
2.83 |
179.7M |
| 2022-07-06 |
2.90 |
2.91 |
2.83 |
2.86 |
120.3M |
| 2022-07-05 |
2.88 |
2.92 |
2.87 |
2.90 |
136.4M |
| 2022-07-04 |
2.81 |
2.90 |
2.80 |
2.88 |
199.9M |
| 2022-07-01 |
2.80 |
2.82 |
2.79 |
2.80 |
94.8M |
| 2022-06-30 |
2.80 |
2.81 |
2.79 |
2.80 |
85.5M |
| 2022-06-29 |
2.81 |
2.81 |
2.79 |
2.80 |
81.0M |
| 2022-06-28 |
2.80 |
2.81 |
2.79 |
2.81 |
82.7M |
| 2022-06-27 |
2.80 |
2.81 |
2.79 |
2.80 |
63.0M |
| 2022-06-24 |
2.80 |
2.81 |
2.79 |
2.79 |
60.5M |
| 2022-06-23 |
2.78 |
2.80 |
2.78 |
2.79 |
70.1M |
| 2022-06-22 |
2.81 |
2.82 |
2.78 |
2.79 |
75.0M |
| 2022-06-21 |
2.80 |
2.83 |
2.79 |
2.81 |
102.1M |
| 2022-06-20 |
2.80 |
2.81 |
2.78 |
2.79 |
84.2M |
| 2022-06-17 |
2.79 |
2.80 |
2.77 |
2.79 |
83.9M |
| 2022-06-16 |
2.82 |
2.83 |
2.79 |
2.80 |
107.4M |
| 2022-06-15 |
2.80 |
2.85 |
2.79 |
2.82 |
147.4M |
| 2022-06-14 |
2.78 |
2.81 |
2.76 |
2.81 |
89.1M |
| 2022-06-13 |
2.80 |
2.81 |
2.77 |
2.79 |
113.4M |
| 2022-06-10 |
2.80 |
2.82 |
2.79 |
2.82 |
95.9M |
| 2022-06-09 |
2.81 |
2.84 |
2.80 |
2.81 |
116.3M |
| 2022-06-08 |
2.78 |
2.82 |
2.78 |
2.81 |
145.7M |
| 2022-06-07 |
2.79 |
2.81 |
2.77 |
2.78 |
91.1M |
| 2022-06-06 |
2.80 |
2.80 |
2.78 |
2.80 |
71.3M |
| 2022-06-02 |
2.80 |
2.81 |
2.78 |
2.79 |
61.4M |
| 2022-06-01 |
2.80 |
2.81 |
2.77 |
2.81 |
98.2M |
| 2022-05-31 |
2.79 |
2.81 |
2.77 |
2.80 |
78.8M |
| 2022-05-30 |
2.80 |
2.81 |
2.77 |
2.78 |
91.8M |
| 2022-05-27 |
2.81 |
2.83 |
2.78 |
2.80 |
71.6M |
| 2022-05-26 |
2.80 |
2.82 |
2.78 |
2.81 |
94.8M |
| 2022-05-25 |
2.75 |
2.80 |
2.74 |
2.80 |
71.4M |
| 2022-05-24 |
2.82 |
2.83 |
2.74 |
2.75 |
97.3M |
| 2022-05-23 |
2.82 |
2.83 |
2.79 |
2.82 |
87.0M |
| 2022-05-20 |
2.78 |
2.83 |
2.77 |
2.82 |
110.4M |
| 2022-05-19 |
2.75 |
2.78 |
2.74 |
2.78 |
71.0M |
| 2022-05-18 |
2.77 |
2.79 |
2.76 |
2.78 |
68.6M |
| 2022-05-17 |
2.79 |
2.80 |
2.77 |
2.78 |
69.9M |
| 2022-05-16 |
2.82 |
2.83 |
2.77 |
2.79 |
105.3M |
| 2022-05-13 |
2.81 |
2.84 |
2.80 |
2.81 |
95.6M |
| 2022-05-12 |
2.79 |
2.85 |
2.78 |
2.80 |
69.2M |
| 2022-05-11 |
2.83 |
2.88 |
2.79 |
2.79 |
128.4M |
| 2022-05-10 |
2.75 |
2.85 |
2.73 |
2.84 |
114.3M |
| 2022-05-09 |
2.75 |
2.79 |
2.75 |
2.77 |
55.1M |
| 2022-05-06 |
2.80 |
2.81 |
2.76 |
2.77 |
90.8M |
| 2022-05-05 |
2.80 |
2.85 |
2.80 |
2.85 |
108.7M |
| 2022-04-29 |
2.80 |
2.83 |
2.77 |
2.83 |
119.0M |
| 2022-04-28 |
2.76 |
2.81 |
2.73 |
2.79 |
101.0M |
| 2022-04-27 |
2.72 |
2.79 |
2.64 |
2.78 |
135.4M |
| 2022-04-26 |
2.81 |
2.84 |
2.73 |
2.74 |
146.1M |
| 2022-04-25 |
2.86 |
2.91 |
2.81 |
2.82 |
232.6M |
| 2022-04-22 |
2.73 |
2.94 |
2.70 |
2.90 |
323.4M |
| 2022-04-21 |
2.80 |
2.81 |
2.73 |
2.74 |
134.4M |
| 2022-04-20 |
2.82 |
2.82 |
2.74 |
2.76 |
96.2M |
| 2022-04-19 |
2.72 |
2.83 |
2.72 |
2.80 |
159.9M |
| 2022-04-18 |
2.71 |
2.74 |
2.69 |
2.73 |
57.1M |
| 2022-04-15 |
2.72 |
2.74 |
2.70 |
2.72 |
55.3M |
| 2022-04-14 |
2.73 |
2.74 |
2.72 |
2.72 |
54.5M |
| 2022-04-13 |
2.75 |
2.75 |
2.72 |
2.72 |
50.8M |
| 2022-04-12 |
2.74 |
2.76 |
2.70 |
2.75 |
74.9M |
| 2022-04-11 |
2.76 |
2.78 |
2.73 |
2.75 |
94.0M |
| 2022-04-08 |
2.75 |
2.77 |
2.73 |
2.76 |
59.5M |
| 2022-04-07 |
2.77 |
2.79 |
2.74 |
2.75 |
82.0M |
| 2022-04-06 |
2.73 |
2.78 |
2.73 |
2.77 |
83.0M |
| 2022-04-01 |
2.72 |
2.75 |
2.71 |
2.74 |
62.3M |
| 2022-03-31 |
2.73 |
2.75 |
2.72 |
2.73 |
56.5M |
| 2022-03-30 |
2.75 |
2.75 |
2.71 |
2.74 |
66.4M |
| 2022-03-29 |
2.70 |
2.75 |
2.70 |
2.74 |
121.2M |
| 2022-03-28 |
2.68 |
2.71 |
2.64 |
2.70 |
77.8M |
| 2022-03-25 |
2.71 |
2.72 |
2.68 |
2.69 |
81.3M |
| 2022-03-24 |
2.71 |
2.73 |
2.69 |
2.71 |
65.2M |
| 2022-03-23 |
2.74 |
2.77 |
2.72 |
2.72 |
86.8M |
| 2022-03-22 |
2.70 |
2.74 |
2.68 |
2.72 |
95.7M |
| 2022-03-21 |
2.77 |
2.78 |
2.67 |
2.72 |
174.9M |
| 2022-03-18 |
2.72 |
2.78 |
2.71 |
2.77 |
114.0M |
| 2022-03-17 |
2.76 |
2.79 |
2.74 |
2.75 |
104.9M |
| 2022-03-16 |
2.70 |
2.75 |
2.62 |
2.75 |
127.3M |
| 2022-03-15 |
2.85 |
2.86 |
2.66 |
2.67 |
180.1M |
| 2022-03-14 |
2.91 |
2.93 |
2.86 |
2.87 |
105.8M |
| 2022-03-11 |
2.96 |
2.96 |
2.87 |
2.94 |
168.8M |
| 2022-03-10 |
2.96 |
3.03 |
2.92 |
3.00 |
159.9M |
| 2022-03-09 |
2.92 |
3.02 |
2.86 |
2.95 |
198.4M |
| 2022-03-08 |
2.95 |
2.98 |
2.88 |
2.89 |
96.5M |
| 2022-03-07 |
2.99 |
3.04 |
2.96 |
2.97 |
121.6M |
| 2022-03-04 |
3.00 |
3.00 |
2.96 |
2.99 |
104.7M |
| 2022-03-03 |
2.97 |
3.02 |
2.96 |
3.01 |
96.8M |
| 2022-03-02 |
2.94 |
2.97 |
2.93 |
2.97 |
57.5M |
| 2022-03-01 |
2.95 |
2.96 |
2.94 |
2.95 |
50.4M |
| 2022-02-28 |
2.93 |
2.98 |
2.92 |
2.94 |
71.1M |
| 2022-02-25 |
2.91 |
2.94 |
2.90 |
2.93 |
73.4M |
| 2022-02-24 |
2.95 |
2.96 |
2.88 |
2.90 |
87.1M |
| 2022-02-23 |
2.95 |
2.97 |
2.93 |
2.94 |
51.1M |
| 2022-02-22 |
2.98 |
2.99 |
2.93 |
2.95 |
80.6M |
| 2022-02-21 |
2.99 |
3.00 |
2.97 |
2.99 |
46.9M |
| 2022-02-18 |
2.97 |
3.00 |
2.96 |
3.00 |
47.3M |
| 2022-02-17 |
3.00 |
3.00 |
2.97 |
2.98 |
65.6M |
| 2022-02-16 |
3.01 |
3.04 |
2.99 |
3.00 |
50.6M |
| 2022-02-15 |
3.02 |
3.04 |
2.98 |
2.99 |
64.8M |
| 2022-02-14 |
3.08 |
3.09 |
3.01 |
3.02 |
88.3M |
| 2022-02-11 |
3.07 |
3.12 |
3.06 |
3.09 |
121.1M |
| 2022-02-10 |
3.06 |
3.10 |
3.05 |
3.09 |
103.4M |
| 2022-02-09 |
3.05 |
3.09 |
3.02 |
3.06 |
106.2M |
| 2022-02-08 |
2.95 |
3.05 |
2.94 |
3.04 |
113.9M |
| 2022-02-07 |
2.91 |
2.96 |
2.91 |
2.95 |
70.4M |
| 2022-01-28 |
2.88 |
2.91 |
2.85 |
2.88 |
63.5M |
| 2022-01-27 |
2.91 |
2.93 |
2.88 |
2.89 |
56.8M |
| 2022-01-26 |
2.89 |
2.94 |
2.89 |
2.91 |
60.3M |
| 2022-01-25 |
2.95 |
2.97 |
2.88 |
2.88 |
71.4M |
| 2022-01-24 |
2.97 |
2.98 |
2.94 |
2.96 |
49.5M |
| 2022-01-21 |
3.00 |
3.02 |
2.97 |
2.98 |
56.7M |
| 2022-01-20 |
2.98 |
3.03 |
2.97 |
3.01 |
81.6M |
| 2022-01-19 |
2.97 |
2.99 |
2.94 |
2.98 |
59.2M |
| 2022-01-18 |
2.93 |
2.99 |
2.92 |
2.98 |
93.3M |
| 2022-01-17 |
2.93 |
2.95 |
2.92 |
2.94 |
60.5M |
| 2022-01-14 |
2.96 |
2.97 |
2.93 |
2.94 |
90.0M |
| 2022-01-13 |
3.00 |
3.01 |
2.97 |
2.97 |
84.5M |
| 2022-01-12 |
3.02 |
3.03 |
2.99 |
3.01 |
80.1M |
| 2022-01-11 |
3.02 |
3.05 |
3.00 |
3.01 |
94.5M |
| 2022-01-10 |
3.01 |
3.04 |
2.99 |
3.02 |
94.0M |
| 2022-01-07 |
3.05 |
3.07 |
3.01 |
3.01 |
123.8M |
| 2022-01-06 |
3.05 |
3.08 |
3.03 |
3.05 |
97.8M |
| 2022-01-05 |
3.13 |
3.13 |
3.05 |
3.05 |
128.2M |
| 2022-01-04 |
3.15 |
3.19 |
3.13 |
3.14 |
137.2M |