| 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 |
1.75 |
1.95 |
1.75 |
1.95 |
2.0M |
| 2021-12-30 |
1.74 |
1.80 |
1.72 |
1.77 |
3.0M |
| 2021-12-29 |
1.79 |
1.79 |
1.75 |
1.78 |
0.9M |
| 2021-12-28 |
1.79 |
1.80 |
1.75 |
1.78 |
0.3M |
| 2021-12-24 |
1.74 |
1.80 |
1.74 |
1.80 |
2.2M |
| 2021-12-23 |
1.80 |
1.81 |
1.75 |
1.78 |
2.2M |
| 2021-12-22 |
1.73 |
1.81 |
1.73 |
1.78 |
2.3M |
| 2021-12-21 |
1.71 |
1.81 |
1.71 |
1.79 |
3.1M |
| 2021-12-20 |
1.80 |
1.80 |
1.73 |
1.76 |
3.1M |
| 2021-12-17 |
1.79 |
1.80 |
1.73 |
1.76 |
0.8M |
| 2021-12-16 |
1.78 |
1.78 |
1.72 |
1.75 |
0.2M |
| 2021-12-15 |
1.72 |
1.77 |
1.69 |
1.75 |
1.2M |
| 2021-12-14 |
1.76 |
1.78 |
1.71 |
1.74 |
0.6M |
| 2021-12-13 |
1.78 |
1.80 |
1.71 |
1.76 |
0.5M |
| 2021-12-10 |
1.80 |
1.94 |
1.70 |
1.76 |
3.7M |
| 2021-12-09 |
1.82 |
1.82 |
1.61 |
1.80 |
2.6M |
| 2021-12-08 |
1.86 |
1.93 |
1.76 |
1.83 |
3.8M |
| 2021-12-07 |
1.98 |
1.98 |
1.88 |
1.90 |
4.5M |
| 2021-12-06 |
2.02 |
2.02 |
1.85 |
1.88 |
2.3M |
| 2021-12-03 |
1.96 |
1.96 |
1.83 |
1.95 |
2.6M |
| 2021-12-02 |
1.98 |
2.01 |
1.80 |
1.94 |
3.3M |
| 2021-12-01 |
2.00 |
2.05 |
1.96 |
1.98 |
2.8M |
| 2021-11-30 |
2.55 |
2.55 |
1.98 |
2.00 |
5.5M |
| 2021-11-29 |
2.50 |
2.65 |
2.48 |
2.55 |
6.3M |
| 2021-11-26 |
2.70 |
2.80 |
2.44 |
2.65 |
8.8M |
| 2021-11-25 |
2.49 |
2.70 |
2.45 |
2.65 |
4.3M |
| 2021-11-24 |
2.34 |
2.55 |
2.30 |
2.50 |
6.2M |
| 2021-11-23 |
2.45 |
2.49 |
2.28 |
2.44 |
2.3M |
| 2021-11-22 |
2.06 |
2.60 |
2.06 |
2.55 |
4.2M |
| 2021-11-19 |
2.06 |
2.10 |
2.05 |
2.07 |
0.1M |
| 2021-11-18 |
2.09 |
2.13 |
2.05 |
2.10 |
0.1M |
| 2021-11-17 |
2.09 |
2.16 |
2.09 |
2.13 |
0.5M |
| 2021-11-16 |
2.13 |
2.16 |
2.03 |
2.16 |
0.5M |
| 2021-11-15 |
2.08 |
2.13 |
2.06 |
2.11 |
1.2M |
| 2021-11-12 |
2.10 |
2.15 |
2.07 |
2.11 |
0.1M |
| 2021-11-11 |
2.23 |
2.23 |
2.10 |
2.13 |
0.1M |
| 2021-11-10 |
2.12 |
2.15 |
2.07 |
2.15 |
0.3M |
| 2021-11-09 |
2.15 |
2.15 |
2.06 |
2.10 |
0.3M |
| 2021-11-08 |
2.15 |
2.15 |
2.09 |
2.10 |
0.2M |
| 2021-11-05 |
2.15 |
2.24 |
2.08 |
2.15 |
0.7M |
| 2021-11-04 |
2.23 |
2.23 |
2.17 |
2.20 |
0.1M |
| 2021-11-03 |
2.19 |
2.27 |
2.14 |
2.26 |
0.4M |
| 2021-11-02 |
2.28 |
2.33 |
2.15 |
2.19 |
0.6M |
| 2021-11-01 |
2.31 |
2.38 |
2.28 |
2.28 |
0.2M |
| 2021-10-29 |
2.25 |
2.65 |
2.23 |
2.37 |
3.2M |
| 2021-10-28 |
2.36 |
2.36 |
2.24 |
2.25 |
0.4M |
| 2021-10-27 |
2.29 |
2.39 |
2.27 |
2.37 |
0.6M |
| 2021-10-26 |
2.20 |
2.32 |
2.20 |
2.27 |
2.3M |
| 2021-10-25 |
2.10 |
2.32 |
2.10 |
2.23 |
3.8M |
| 2021-10-22 |
2.10 |
2.18 |
2.07 |
2.12 |
1.8M |
| 2021-10-21 |
2.15 |
2.18 |
2.10 |
2.11 |
1.2M |
| 2021-10-20 |
2.10 |
2.13 |
2.08 |
2.11 |
0.5M |
| 2021-10-19 |
2.07 |
2.27 |
2.05 |
2.09 |
4.1M |
| 2021-10-18 |
2.12 |
2.15 |
1.98 |
2.07 |
1.2M |
| 2021-10-15 |
2.13 |
2.23 |
2.11 |
2.12 |
0.6M |
| 2021-10-12 |
2.15 |
2.15 |
2.11 |
2.11 |
0.1M |
| 2021-10-11 |
2.15 |
2.19 |
2.15 |
2.19 |
0.1M |
| 2021-10-08 |
2.23 |
2.23 |
2.15 |
2.19 |
0.2M |
| 2021-10-07 |
2.13 |
2.23 |
2.13 |
2.23 |
0.5M |
| 2021-10-06 |
2.11 |
2.34 |
2.10 |
2.14 |
2.9M |
| 2021-10-05 |
2.17 |
2.19 |
2.12 |
2.16 |
0.2M |
| 2021-10-04 |
2.17 |
2.23 |
2.14 |
2.18 |
0.2M |
| 2021-09-30 |
2.19 |
2.23 |
2.15 |
2.20 |
0.2M |
| 2021-09-29 |
2.22 |
2.24 |
2.17 |
2.22 |
0.1M |
| 2021-09-28 |
2.28 |
2.59 |
2.19 |
2.22 |
3.3M |
| 2021-09-27 |
2.17 |
2.32 |
2.00 |
2.28 |
2.9M |
| 2021-09-24 |
2.19 |
2.23 |
2.18 |
2.18 |
0.1M |
| 2021-09-23 |
2.24 |
2.36 |
2.20 |
2.21 |
1.3M |
| 2021-09-21 |
2.28 |
2.30 |
2.24 |
2.28 |
0.2M |
| 2021-09-20 |
2.30 |
2.38 |
2.24 |
2.28 |
2.6M |
| 2021-09-17 |
2.36 |
2.37 |
2.30 |
2.32 |
0.2M |
| 2021-09-16 |
2.29 |
2.40 |
2.25 |
2.33 |
2.7M |
| 2021-09-15 |
2.37 |
2.37 |
2.29 |
2.30 |
0.4M |
| 2021-09-14 |
2.34 |
2.49 |
2.30 |
2.37 |
1.8M |
| 2021-09-13 |
2.33 |
2.37 |
2.29 |
2.34 |
0.4M |
| 2021-09-10 |
2.30 |
2.42 |
2.29 |
2.32 |
2.2M |
| 2021-09-09 |
2.32 |
2.54 |
2.26 |
2.32 |
2.9M |
| 2021-09-08 |
2.24 |
2.39 |
2.23 |
2.30 |
1.3M |
| 2021-09-07 |
2.30 |
2.30 |
2.19 |
2.25 |
0.7M |
| 2021-09-06 |
2.31 |
2.41 |
2.29 |
2.31 |
0.9M |
| 2021-09-03 |
2.31 |
2.34 |
2.27 |
2.31 |
0.3M |
| 2021-09-02 |
2.41 |
2.43 |
2.28 |
2.31 |
0.8M |
| 2021-09-01 |
2.20 |
2.42 |
2.20 |
2.36 |
1.2M |
| 2021-08-31 |
2.19 |
2.31 |
2.19 |
2.23 |
0.5M |
| 2021-08-30 |
2.31 |
2.33 |
2.19 |
2.24 |
0.5M |
| 2021-08-27 |
2.31 |
2.39 |
2.29 |
2.32 |
0.4M |
| 2021-08-26 |
2.31 |
2.37 |
2.27 |
2.36 |
0.4M |
| 2021-08-25 |
2.37 |
2.37 |
2.30 |
2.31 |
0.2M |
| 2021-08-24 |
2.38 |
2.38 |
2.34 |
2.34 |
0.1M |
| 2021-08-23 |
2.38 |
2.42 |
2.38 |
2.38 |
0.0M |
| 2021-08-20 |
2.34 |
2.41 |
2.27 |
2.38 |
0.4M |
| 2021-08-19 |
2.39 |
2.42 |
2.34 |
2.34 |
0.4M |
| 2021-08-18 |
2.35 |
2.40 |
2.31 |
2.39 |
0.3M |
| 2021-08-17 |
2.40 |
2.44 |
2.34 |
2.35 |
0.4M |
| 2021-08-16 |
2.44 |
2.49 |
2.39 |
2.44 |
0.1M |
| 2021-08-13 |
2.44 |
2.49 |
2.40 |
2.49 |
0.2M |
| 2021-08-12 |
2.44 |
2.49 |
2.39 |
2.49 |
0.3M |
| 2021-08-11 |
2.38 |
2.49 |
2.38 |
2.49 |
0.5M |
| 2021-08-10 |
2.39 |
2.39 |
2.36 |
2.38 |
0.3M |
| 2021-08-09 |
2.44 |
2.44 |
2.39 |
2.39 |
0.3M |
| 2021-08-06 |
2.39 |
2.49 |
2.34 |
2.49 |
0.4M |
| 2021-08-05 |
2.40 |
2.41 |
2.38 |
2.38 |
0.3M |
| 2021-08-04 |
2.43 |
2.54 |
2.41 |
2.43 |
0.4M |
| 2021-08-03 |
2.43 |
2.43 |
2.38 |
2.42 |
0.3M |
| 2021-08-02 |
2.40 |
2.44 |
2.39 |
2.44 |
0.1M |
| 2021-07-30 |
2.44 |
2.49 |
2.42 |
2.44 |
0.2M |
| 2021-07-29 |
2.44 |
2.54 |
2.41 |
2.44 |
0.5M |
| 2021-07-28 |
2.44 |
2.49 |
2.42 |
2.44 |
0.5M |
| 2021-07-27 |
2.49 |
2.54 |
2.39 |
2.41 |
2.9M |
| 2021-07-26 |
2.59 |
2.59 |
2.49 |
2.49 |
0.7M |
| 2021-07-23 |
2.59 |
2.63 |
2.49 |
2.63 |
2.6M |
| 2021-07-22 |
2.59 |
2.63 |
2.59 |
2.63 |
0.6M |
| 2021-07-21 |
2.63 |
2.88 |
2.54 |
2.54 |
2.4M |
| 2021-07-20 |
2.68 |
2.68 |
2.54 |
2.63 |
1.1M |
| 2021-07-19 |
2.68 |
2.98 |
2.63 |
2.73 |
2.7M |
| 2021-07-16 |
2.73 |
2.78 |
2.59 |
2.68 |
0.6M |
| 2021-07-15 |
2.63 |
2.73 |
2.49 |
2.73 |
1.7M |
| 2021-07-14 |
2.78 |
2.83 |
2.59 |
2.63 |
2.0M |
| 2021-07-13 |
2.78 |
2.98 |
2.78 |
2.88 |
1.7M |
| 2021-07-12 |
2.78 |
3.07 |
2.54 |
2.88 |
3.1M |
| 2021-07-09 |
4.15 |
4.15 |
2.59 |
2.78 |
14.4M |
| 2021-07-08 |
4.10 |
4.34 |
3.61 |
4.00 |
8.1M |
| 2021-07-07 |
3.22 |
4.10 |
2.98 |
4.00 |
12.8M |
| 2021-07-06 |
2.59 |
2.93 |
2.54 |
2.93 |
5.0M |
| 2021-07-05 |
2.59 |
2.63 |
2.44 |
2.59 |
2.0M |
| 2021-07-02 |
2.44 |
2.59 |
2.43 |
2.59 |
0.7M |
| 2021-06-30 |
2.49 |
2.54 |
2.44 |
2.44 |
0.5M |
| 2021-06-29 |
2.54 |
2.59 |
2.44 |
2.49 |
1.2M |
| 2021-06-28 |
2.54 |
2.59 |
2.49 |
2.54 |
0.2M |
| 2021-06-25 |
2.54 |
2.63 |
2.49 |
2.54 |
0.5M |
| 2021-06-24 |
2.59 |
2.63 |
2.49 |
2.59 |
0.5M |
| 2021-06-23 |
2.73 |
2.73 |
2.54 |
2.54 |
0.8M |
| 2021-06-22 |
2.49 |
2.78 |
2.44 |
2.63 |
1.8M |
| 2021-06-21 |
2.54 |
2.54 |
2.44 |
2.54 |
0.6M |
| 2021-06-18 |
2.54 |
2.63 |
2.54 |
2.54 |
0.6M |
| 2021-06-17 |
2.88 |
2.88 |
2.49 |
2.54 |
1.6M |
| 2021-06-16 |
2.44 |
3.12 |
2.44 |
2.78 |
5.9M |
| 2021-06-15 |
2.44 |
2.54 |
2.40 |
2.40 |
0.5M |
| 2021-06-11 |
2.44 |
2.49 |
2.42 |
2.44 |
0.5M |
| 2021-06-10 |
2.39 |
2.59 |
2.39 |
2.44 |
0.5M |
| 2021-06-09 |
2.44 |
2.49 |
2.39 |
2.41 |
1.0M |
| 2021-06-08 |
2.54 |
2.63 |
2.44 |
2.44 |
0.9M |
| 2021-06-07 |
2.68 |
2.68 |
2.54 |
2.54 |
2.4M |
| 2021-06-04 |
2.68 |
2.78 |
2.63 |
2.63 |
1.3M |
| 2021-06-03 |
2.59 |
2.88 |
2.59 |
2.68 |
3.9M |
| 2021-06-02 |
2.68 |
2.73 |
2.59 |
2.59 |
1.3M |
| 2021-06-01 |
2.78 |
2.88 |
2.59 |
2.63 |
4.0M |
| 2021-05-31 |
2.37 |
2.68 |
2.37 |
2.68 |
2.5M |
| 2021-05-28 |
2.24 |
2.68 |
2.16 |
2.39 |
5.2M |
| 2021-05-27 |
2.42 |
2.68 |
2.32 |
2.34 |
6.3M |
| 2021-05-26 |
3.07 |
3.22 |
2.36 |
2.44 |
17.6M |
| 2021-05-25 |
5.75 |
5.75 |
2.31 |
2.98 |
20.2M |
| 2021-05-24 |
12.78 |
12.78 |
4.97 |
5.75 |
7.1M |
| 2021-05-21 |
13.56 |
14.14 |
11.80 |
12.78 |
1.2M |
| 2021-05-20 |
14.44 |
14.44 |
12.68 |
13.65 |
0.8M |
| 2021-05-18 |
14.34 |
14.63 |
13.85 |
14.44 |
0.3M |
| 2021-05-17 |
14.73 |
14.73 |
12.78 |
14.44 |
0.9M |
| 2021-05-14 |
14.83 |
15.02 |
14.63 |
14.92 |
0.6M |
| 2021-05-13 |
15.31 |
15.61 |
14.44 |
14.83 |
0.4M |
| 2021-05-12 |
15.51 |
16.00 |
15.12 |
15.51 |
0.2M |
| 2021-05-11 |
15.90 |
16.39 |
14.63 |
15.80 |
0.7M |
| 2021-05-10 |
15.51 |
16.29 |
15.51 |
16.09 |
0.5M |
| 2021-05-07 |
15.22 |
15.70 |
15.22 |
15.70 |
0.7M |
| 2021-05-06 |
15.31 |
15.61 |
14.83 |
15.41 |
0.6M |
| 2021-05-05 |
13.65 |
14.92 |
12.39 |
14.92 |
1.3M |
| 2021-05-04 |
16.78 |
16.78 |
12.58 |
12.68 |
1.0M |
| 2021-05-03 |
16.87 |
16.97 |
15.61 |
16.48 |
0.9M |
| 2021-04-30 |
16.97 |
17.17 |
16.39 |
16.97 |
0.6M |
| 2021-04-29 |
16.97 |
17.17 |
16.48 |
16.97 |
0.6M |
| 2021-04-28 |
16.78 |
17.07 |
16.58 |
16.97 |
1.1M |
| 2021-04-27 |
16.48 |
17.36 |
16.19 |
16.68 |
1.2M |
| 2021-04-26 |
18.43 |
18.43 |
16.00 |
16.39 |
1.6M |
| 2021-04-23 |
18.63 |
18.92 |
18.24 |
18.34 |
1.0M |
| 2021-04-22 |
18.34 |
19.02 |
18.04 |
18.63 |
0.8M |
| 2021-04-21 |
18.04 |
18.82 |
17.36 |
18.34 |
1.5M |
| 2021-04-20 |
17.65 |
18.53 |
17.65 |
18.14 |
1.4M |
| 2021-04-19 |
16.78 |
17.75 |
16.58 |
17.56 |
1.6M |
| 2021-04-16 |
16.39 |
19.21 |
16.19 |
16.87 |
3.2M |
| 2021-04-15 |
13.26 |
17.36 |
12.68 |
16.78 |
3.3M |
| 2021-04-14 |
11.41 |
14.24 |
11.22 |
13.95 |
3.5M |
| 2021-04-13 |
11.22 |
11.70 |
10.63 |
11.41 |
1.5M |
| 2021-04-12 |
10.24 |
11.22 |
9.36 |
11.22 |
1.7M |
| 2021-04-09 |
9.07 |
11.02 |
8.97 |
10.73 |
2.7M |
| 2021-04-08 |
8.19 |
9.07 |
8.19 |
8.97 |
0.5M |
| 2021-04-07 |
8.00 |
8.78 |
7.80 |
8.58 |
1.5M |
| 2021-04-01 |
6.93 |
8.29 |
6.93 |
8.10 |
2.5M |
| 2021-03-31 |
7.90 |
7.90 |
6.54 |
6.93 |
4.8M |
| 2021-03-30 |
8.78 |
8.78 |
6.93 |
8.00 |
1.4M |
| 2021-03-29 |
8.78 |
8.88 |
8.58 |
8.78 |
0.8M |
| 2021-03-26 |
8.58 |
8.78 |
8.49 |
8.78 |
0.6M |
| 2021-03-25 |
8.29 |
8.58 |
8.00 |
8.58 |
0.8M |
| 2021-03-24 |
8.29 |
8.58 |
7.80 |
8.39 |
0.7M |
| 2021-03-23 |
7.32 |
8.19 |
6.93 |
8.19 |
0.9M |
| 2021-03-22 |
7.32 |
7.61 |
7.12 |
7.61 |
0.7M |
| 2021-03-19 |
7.61 |
8.58 |
6.93 |
7.32 |
1.9M |
| 2021-03-18 |
6.73 |
7.22 |
6.54 |
7.22 |
0.6M |
| 2021-03-17 |
6.44 |
6.93 |
6.44 |
6.83 |
1.1M |
| 2021-03-16 |
6.24 |
6.83 |
6.24 |
6.73 |
0.7M |
| 2021-03-15 |
6.73 |
6.73 |
4.88 |
6.73 |
4.4M |
| 2021-03-12 |
6.54 |
6.83 |
6.24 |
6.63 |
0.7M |
| 2021-03-11 |
6.05 |
6.54 |
6.05 |
6.54 |
1.3M |
| 2021-03-10 |
5.95 |
6.14 |
5.75 |
6.14 |
0.3M |
| 2021-03-09 |
5.56 |
5.95 |
5.36 |
5.95 |
0.5M |
| 2021-03-08 |
5.17 |
5.56 |
4.97 |
5.56 |
0.6M |
| 2021-03-05 |
4.97 |
5.46 |
4.83 |
5.36 |
0.5M |
| 2021-03-04 |
5.17 |
5.27 |
4.97 |
5.07 |
0.4M |
| 2021-03-03 |
5.27 |
5.36 |
5.17 |
5.27 |
0.2M |
| 2021-03-02 |
0.55 |
0.56 |
0.50 |
0.55 |
4.0M |
| 2021-03-01 |
0.54 |
0.55 |
0.52 |
0.54 |
3.1M |
| 2021-02-26 |
0.52 |
0.54 |
0.51 |
0.54 |
3.8M |
| 2021-02-25 |
0.53 |
0.55 |
0.49 |
0.55 |
6.4M |
| 2021-02-24 |
0.58 |
0.58 |
0.51 |
0.54 |
4.3M |
| 2021-02-23 |
0.52 |
0.57 |
0.52 |
0.57 |
6.2M |
| 2021-02-22 |
0.49 |
0.55 |
0.48 |
0.55 |
7.0M |
| 2021-02-19 |
0.50 |
0.51 |
0.45 |
0.49 |
12.3M |
| 2021-02-18 |
0.47 |
0.53 |
0.47 |
0.51 |
20.9M |
| 2021-02-17 |
0.47 |
0.50 |
0.45 |
0.48 |
5.1M |
| 2021-02-16 |
0.45 |
0.48 |
0.43 |
0.47 |
8.8M |
| 2021-02-11 |
0.45 |
0.48 |
0.44 |
0.45 |
2.9M |
| 2021-02-10 |
0.46 |
0.49 |
0.44 |
0.47 |
8.2M |
| 2021-02-09 |
0.45 |
0.46 |
0.42 |
0.45 |
29.4M |
| 2021-02-08 |
0.41 |
0.48 |
0.40 |
0.44 |
20.4M |
| 2021-02-05 |
0.39 |
0.41 |
0.39 |
0.40 |
7.0M |
| 2021-02-04 |
0.39 |
0.42 |
0.38 |
0.40 |
8.6M |
| 2021-02-03 |
0.34 |
0.41 |
0.33 |
0.39 |
15.9M |
| 2021-02-02 |
0.34 |
0.35 |
0.34 |
0.34 |
2.4M |
| 2021-02-01 |
0.33 |
0.35 |
0.33 |
0.34 |
2.0M |
| 2021-01-29 |
0.34 |
0.34 |
0.33 |
0.33 |
2.8M |
| 2021-01-28 |
0.34 |
0.35 |
0.33 |
0.34 |
5.6M |
| 2021-01-27 |
0.34 |
0.35 |
0.34 |
0.34 |
7.5M |
| 2021-01-26 |
0.35 |
0.36 |
0.34 |
0.35 |
4.7M |
| 2021-01-25 |
0.34 |
0.36 |
0.34 |
0.35 |
4.6M |
| 2021-01-22 |
0.35 |
0.36 |
0.34 |
0.35 |
5.2M |
| 2021-01-21 |
0.38 |
0.39 |
0.34 |
0.36 |
8.0M |
| 2021-01-20 |
0.37 |
0.39 |
0.37 |
0.38 |
4.7M |
| 2021-01-19 |
0.37 |
0.37 |
0.36 |
0.37 |
3.2M |
| 2021-01-18 |
0.39 |
0.40 |
0.35 |
0.37 |
6.4M |
| 2021-01-15 |
0.39 |
0.41 |
0.38 |
0.39 |
5.9M |
| 2021-01-14 |
0.38 |
0.40 |
0.38 |
0.39 |
6.6M |
| 2021-01-13 |
0.40 |
0.42 |
0.38 |
0.38 |
9.6M |
| 2021-01-12 |
0.36 |
0.41 |
0.35 |
0.40 |
9.8M |
| 2021-01-11 |
0.35 |
0.37 |
0.35 |
0.35 |
3.5M |
| 2021-01-08 |
0.35 |
0.36 |
0.34 |
0.34 |
6.3M |
| 2021-01-07 |
0.34 |
0.36 |
0.33 |
0.36 |
4.7M |
| 2021-01-06 |
0.34 |
0.35 |
0.33 |
0.34 |
7.4M |
| 2021-01-05 |
0.35 |
0.37 |
0.33 |
0.34 |
8.4M |
| 2021-01-04 |
0.36 |
0.38 |
0.35 |
0.37 |
9.2M |