| 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 |
| 2023-12-29 |
2.77 |
2.85 |
2.75 |
2.83 |
41.1M |
| 2023-12-28 |
2.74 |
2.78 |
2.72 |
2.77 |
22.5M |
| 2023-12-27 |
2.72 |
2.76 |
2.70 |
2.74 |
34.6M |
| 2023-12-22 |
2.75 |
2.79 |
2.70 |
2.75 |
24.1M |
| 2023-12-21 |
2.74 |
2.77 |
2.69 |
2.75 |
24.4M |
| 2023-12-20 |
2.75 |
2.81 |
2.72 |
2.73 |
12.4M |
| 2023-12-19 |
2.77 |
2.77 |
2.69 |
2.74 |
41.4M |
| 2023-12-18 |
2.76 |
2.79 |
2.74 |
2.77 |
19.6M |
| 2023-12-15 |
2.79 |
2.81 |
2.76 |
2.76 |
44.5M |
| 2023-12-14 |
2.78 |
2.80 |
2.76 |
2.79 |
34.6M |
| 2023-12-13 |
2.83 |
2.83 |
2.78 |
2.79 |
17.7M |
| 2023-12-12 |
2.84 |
2.85 |
2.80 |
2.84 |
25.4M |
| 2023-12-11 |
2.82 |
2.86 |
2.78 |
2.84 |
29.8M |
| 2023-12-08 |
2.79 |
2.85 |
2.78 |
2.82 |
24.4M |
| 2023-12-07 |
2.79 |
2.82 |
2.75 |
2.79 |
13.0M |
| 2023-12-06 |
2.78 |
2.82 |
2.76 |
2.80 |
11.8M |
| 2023-12-05 |
2.76 |
2.79 |
2.72 |
2.78 |
44.3M |
| 2023-12-04 |
2.81 |
2.82 |
2.74 |
2.77 |
30.4M |
| 2023-12-01 |
2.84 |
2.84 |
2.79 |
2.81 |
17.1M |
| 2023-11-30 |
2.80 |
2.85 |
2.78 |
2.83 |
24.3M |
| 2023-11-29 |
2.79 |
2.81 |
2.75 |
2.80 |
25.3M |
| 2023-11-28 |
2.82 |
2.84 |
2.79 |
2.81 |
27.7M |
| 2023-11-27 |
2.86 |
2.86 |
2.81 |
2.84 |
13.2M |
| 2023-11-24 |
2.89 |
2.89 |
2.82 |
2.86 |
18.7M |
| 2023-11-23 |
2.84 |
2.89 |
2.82 |
2.89 |
17.3M |
| 2023-11-22 |
2.85 |
2.87 |
2.83 |
2.85 |
15.4M |
| 2023-11-21 |
2.92 |
2.95 |
2.83 |
2.85 |
65.6M |
| 2023-11-20 |
2.96 |
2.96 |
2.86 |
2.92 |
44.0M |
| 2023-11-17 |
2.98 |
2.99 |
2.92 |
2.95 |
18.8M |
| 2023-11-16 |
3.00 |
3.02 |
2.97 |
3.00 |
22.3M |
| 2023-11-15 |
2.95 |
3.00 |
2.94 |
2.98 |
54.7M |
| 2023-11-14 |
2.93 |
2.96 |
2.92 |
2.94 |
21.2M |
| 2023-11-13 |
2.94 |
3.00 |
2.90 |
2.94 |
22.5M |
| 2023-11-10 |
2.92 |
2.97 |
2.89 |
2.94 |
19.3M |
| 2023-11-09 |
2.94 |
2.97 |
2.89 |
2.92 |
22.4M |
| 2023-11-08 |
2.92 |
2.97 |
2.90 |
2.94 |
19.3M |
| 2023-11-07 |
2.92 |
2.98 |
2.89 |
2.92 |
34.7M |
| 2023-11-06 |
2.98 |
3.00 |
2.88 |
2.92 |
56.3M |
| 2023-11-03 |
3.00 |
3.00 |
2.97 |
2.97 |
20.7M |
| 2023-11-02 |
3.00 |
3.01 |
2.97 |
3.00 |
19.3M |
| 2023-11-01 |
2.97 |
3.01 |
2.95 |
3.00 |
31.1M |
| 2023-10-31 |
2.99 |
3.02 |
2.96 |
3.00 |
47.2M |
| 2023-10-30 |
2.93 |
3.00 |
2.93 |
2.99 |
51.3M |
| 2023-10-27 |
2.87 |
2.96 |
2.87 |
2.92 |
62.7M |
| 2023-10-26 |
2.80 |
2.92 |
2.78 |
2.87 |
82.4M |
| 2023-10-25 |
2.75 |
2.80 |
2.70 |
2.71 |
17.1M |
| 2023-10-24 |
2.74 |
2.75 |
2.68 |
2.73 |
47.7M |
| 2023-10-20 |
2.74 |
2.78 |
2.72 |
2.76 |
16.2M |
| 2023-10-19 |
2.79 |
2.80 |
2.74 |
2.76 |
23.4M |
| 2023-10-18 |
2.83 |
2.83 |
2.77 |
2.79 |
25.8M |
| 2023-10-17 |
2.83 |
2.86 |
2.80 |
2.82 |
23.1M |
| 2023-10-16 |
2.87 |
2.87 |
2.79 |
2.83 |
21.4M |
| 2023-10-13 |
2.84 |
2.88 |
2.83 |
2.85 |
15.4M |
| 2023-10-12 |
2.90 |
2.91 |
2.85 |
2.87 |
19.9M |
| 2023-10-11 |
2.86 |
2.91 |
2.86 |
2.88 |
18.0M |
| 2023-10-10 |
2.90 |
2.92 |
2.84 |
2.86 |
23.9M |
| 2023-10-09 |
2.92 |
2.94 |
2.86 |
2.89 |
17.8M |
| 2023-10-06 |
2.80 |
2.94 |
2.80 |
2.92 |
23.5M |
| 2023-10-05 |
2.80 |
2.85 |
2.80 |
2.85 |
9.2M |
| 2023-10-04 |
2.83 |
2.84 |
2.78 |
2.83 |
14.3M |
| 2023-10-03 |
2.80 |
2.83 |
2.74 |
2.82 |
13.3M |
| 2023-09-29 |
2.80 |
2.84 |
2.80 |
2.81 |
6.1M |
| 2023-09-28 |
2.76 |
2.81 |
2.76 |
2.80 |
10.1M |
| 2023-09-27 |
2.80 |
2.82 |
2.75 |
2.79 |
21.2M |
| 2023-09-26 |
2.84 |
2.84 |
2.77 |
2.81 |
36.1M |
| 2023-09-25 |
2.90 |
2.91 |
2.84 |
2.85 |
18.3M |
| 2023-09-22 |
2.91 |
2.92 |
2.87 |
2.90 |
23.5M |
| 2023-09-21 |
2.96 |
2.96 |
2.89 |
2.91 |
21.0M |
| 2023-09-20 |
2.95 |
2.97 |
2.92 |
2.95 |
15.4M |
| 2023-09-19 |
2.91 |
2.95 |
2.89 |
2.94 |
16.2M |
| 2023-09-18 |
2.97 |
2.97 |
2.91 |
2.92 |
15.6M |
| 2023-09-15 |
2.99 |
2.99 |
2.91 |
2.95 |
30.3M |
| 2023-09-14 |
2.92 |
3.03 |
2.92 |
2.96 |
40.9M |
| 2023-09-13 |
2.96 |
2.96 |
2.89 |
2.95 |
25.9M |
| 2023-09-12 |
2.94 |
2.95 |
2.86 |
2.95 |
48.6M |
| 2023-09-11 |
2.99 |
3.01 |
2.93 |
2.95 |
26.5M |
| 2023-09-07 |
3.00 |
3.02 |
2.96 |
2.99 |
12.0M |
| 2023-09-06 |
3.00 |
3.04 |
2.95 |
3.00 |
31.8M |
| 2023-09-05 |
2.89 |
3.07 |
2.87 |
3.00 |
118.7M |
| 2023-09-04 |
2.80 |
2.95 |
2.70 |
2.89 |
123.1M |
| 2023-08-31 |
2.72 |
2.84 |
2.66 |
2.76 |
108.2M |
| 2023-08-30 |
2.83 |
2.84 |
2.63 |
2.72 |
148.9M |
| 2023-08-29 |
2.85 |
2.85 |
2.80 |
2.83 |
19.3M |
| 2023-08-28 |
2.88 |
2.93 |
2.80 |
2.81 |
27.7M |
| 2023-08-25 |
2.86 |
2.89 |
2.81 |
2.82 |
29.2M |
| 2023-08-24 |
2.86 |
2.91 |
2.85 |
2.85 |
18.4M |
| 2023-08-23 |
2.82 |
2.92 |
2.82 |
2.86 |
27.4M |
| 2023-08-22 |
2.83 |
2.84 |
2.77 |
2.82 |
30.4M |
| 2023-08-21 |
2.93 |
2.93 |
2.80 |
2.82 |
50.1M |
| 2023-08-18 |
2.96 |
2.99 |
2.93 |
2.93 |
13.9M |
| 2023-08-17 |
2.96 |
2.99 |
2.90 |
2.96 |
19.4M |
| 2023-08-16 |
2.96 |
2.98 |
2.94 |
2.96 |
19.3M |
| 2023-08-15 |
2.96 |
2.99 |
2.93 |
2.96 |
18.8M |
| 2023-08-14 |
2.95 |
2.96 |
2.91 |
2.94 |
18.4M |
| 2023-08-11 |
3.00 |
3.00 |
2.93 |
2.95 |
26.8M |
| 2023-08-10 |
2.99 |
3.05 |
2.99 |
3.00 |
27.9M |
| 2023-08-09 |
2.97 |
2.99 |
2.93 |
2.99 |
15.0M |
| 2023-08-08 |
2.99 |
3.00 |
2.95 |
2.97 |
16.4M |
| 2023-08-07 |
2.92 |
3.00 |
2.91 |
2.99 |
36.3M |
| 2023-08-04 |
2.94 |
3.01 |
2.91 |
2.94 |
22.7M |
| 2023-08-03 |
2.90 |
3.00 |
2.87 |
2.94 |
27.2M |
| 2023-08-02 |
2.89 |
2.96 |
2.85 |
2.90 |
27.4M |
| 2023-08-01 |
2.88 |
2.95 |
2.88 |
2.92 |
43.8M |
| 2023-07-31 |
2.87 |
2.93 |
2.85 |
2.88 |
62.1M |
| 2023-07-28 |
3.00 |
3.00 |
2.83 |
2.86 |
146.1M |
| 2023-07-27 |
3.16 |
3.28 |
2.96 |
2.99 |
99.6M |
| 2023-07-26 |
3.03 |
3.10 |
3.02 |
3.06 |
30.2M |
| 2023-07-25 |
3.08 |
3.15 |
3.02 |
3.02 |
41.5M |
| 2023-07-24 |
2.97 |
3.12 |
2.97 |
3.04 |
32.3M |
| 2023-07-21 |
3.00 |
3.01 |
2.94 |
2.98 |
26.4M |
| 2023-07-20 |
3.06 |
3.06 |
2.98 |
3.00 |
22.2M |
| 2023-07-19 |
3.06 |
3.06 |
3.01 |
3.02 |
24.8M |
| 2023-07-18 |
3.11 |
3.14 |
3.05 |
3.06 |
47.6M |
| 2023-07-14 |
3.05 |
3.15 |
3.02 |
3.09 |
54.7M |
| 2023-07-13 |
3.09 |
3.10 |
2.99 |
3.03 |
49.1M |
| 2023-07-12 |
3.09 |
3.11 |
3.04 |
3.07 |
45.4M |
| 2023-07-11 |
2.97 |
3.08 |
2.92 |
3.06 |
89.3M |
| 2023-07-10 |
2.94 |
2.97 |
2.89 |
2.92 |
29.0M |
| 2023-07-07 |
2.90 |
2.92 |
2.86 |
2.89 |
13.3M |
| 2023-07-06 |
2.90 |
2.94 |
2.87 |
2.91 |
27.5M |
| 2023-07-05 |
2.92 |
2.96 |
2.89 |
2.91 |
18.4M |
| 2023-07-04 |
2.92 |
2.96 |
2.89 |
2.90 |
28.5M |
| 2023-07-03 |
2.84 |
2.93 |
2.84 |
2.90 |
33.7M |
| 2023-06-30 |
2.81 |
2.85 |
2.79 |
2.84 |
19.3M |
| 2023-06-29 |
2.81 |
2.83 |
2.79 |
2.81 |
13.8M |
| 2023-06-28 |
2.77 |
2.82 |
2.76 |
2.81 |
17.2M |
| 2023-06-27 |
2.77 |
2.84 |
2.74 |
2.77 |
30.0M |
| 2023-06-26 |
2.64 |
2.82 |
2.64 |
2.77 |
48.6M |
| 2023-06-23 |
2.74 |
2.74 |
2.60 |
2.64 |
27.4M |
| 2023-06-21 |
2.75 |
2.78 |
2.73 |
2.74 |
17.3M |
| 2023-06-20 |
2.79 |
2.79 |
2.75 |
2.77 |
13.6M |
| 2023-06-19 |
2.80 |
2.81 |
2.76 |
2.79 |
22.1M |
| 2023-06-16 |
2.77 |
2.82 |
2.77 |
2.81 |
24.2M |
| 2023-06-15 |
2.74 |
2.79 |
2.70 |
2.77 |
25.7M |
| 2023-06-14 |
2.80 |
2.80 |
2.74 |
2.74 |
25.7M |
| 2023-06-13 |
2.77 |
2.83 |
2.76 |
2.79 |
24.1M |
| 2023-06-12 |
2.81 |
2.82 |
2.75 |
2.76 |
26.7M |
| 2023-06-09 |
2.85 |
2.90 |
2.84 |
2.89 |
34.4M |
| 2023-06-08 |
2.83 |
2.86 |
2.80 |
2.85 |
26.3M |
| 2023-06-07 |
2.86 |
2.86 |
2.77 |
2.80 |
33.8M |
| 2023-06-06 |
2.91 |
2.93 |
2.78 |
2.85 |
77.2M |
| 2023-06-05 |
2.95 |
2.96 |
2.89 |
2.91 |
44.0M |
| 2023-06-02 |
2.94 |
2.98 |
2.93 |
2.95 |
28.7M |
| 2023-06-01 |
2.95 |
2.98 |
2.89 |
2.92 |
36.9M |
| 2023-05-31 |
3.00 |
3.03 |
2.94 |
2.94 |
32.3M |
| 2023-05-30 |
3.09 |
3.09 |
2.96 |
3.01 |
38.2M |
| 2023-05-29 |
3.03 |
3.17 |
3.01 |
3.07 |
56.8M |
| 2023-05-25 |
3.03 |
3.08 |
2.99 |
3.00 |
36.0M |
| 2023-05-24 |
3.06 |
3.08 |
3.02 |
3.04 |
21.4M |
| 2023-05-23 |
3.19 |
3.19 |
3.04 |
3.06 |
24.6M |
| 2023-05-22 |
3.03 |
3.18 |
3.03 |
3.18 |
44.5M |
| 2023-05-19 |
3.07 |
3.09 |
3.00 |
3.03 |
22.0M |
| 2023-05-18 |
3.17 |
3.19 |
3.05 |
3.07 |
34.9M |
| 2023-05-17 |
3.19 |
3.24 |
3.12 |
3.17 |
34.0M |
| 2023-05-16 |
3.18 |
3.23 |
3.17 |
3.19 |
22.5M |
| 2023-05-15 |
3.28 |
3.32 |
3.15 |
3.18 |
60.4M |
| 2023-05-12 |
3.15 |
3.33 |
3.10 |
3.24 |
123.7M |
| 2023-05-11 |
3.08 |
3.17 |
3.07 |
3.14 |
39.8M |
| 2023-05-10 |
3.04 |
3.15 |
3.02 |
3.08 |
48.1M |
| 2023-05-09 |
3.00 |
3.09 |
3.00 |
3.04 |
46.4M |
| 2023-05-08 |
2.97 |
3.09 |
2.97 |
3.01 |
55.5M |
| 2023-05-05 |
2.97 |
2.99 |
2.93 |
2.97 |
22.4M |
| 2023-05-04 |
2.85 |
2.98 |
2.85 |
2.95 |
32.2M |
| 2023-05-03 |
2.90 |
2.90 |
2.84 |
2.87 |
9.8M |
| 2023-05-02 |
2.95 |
2.96 |
2.86 |
2.93 |
11.3M |
| 2023-04-28 |
2.94 |
2.98 |
2.91 |
2.93 |
23.4M |
| 2023-04-27 |
2.93 |
2.96 |
2.85 |
2.94 |
22.1M |
| 2023-04-26 |
2.92 |
3.01 |
2.91 |
2.92 |
79.9M |
| 2023-04-25 |
2.97 |
2.97 |
2.84 |
2.87 |
35.4M |
| 2023-04-24 |
2.94 |
3.00 |
2.92 |
2.95 |
21.0M |
| 2023-04-21 |
2.97 |
2.99 |
2.93 |
2.94 |
33.3M |
| 2023-04-20 |
3.04 |
3.04 |
2.94 |
2.97 |
76.3M |
| 2023-04-19 |
3.05 |
3.05 |
3.01 |
3.02 |
42.1M |
| 2023-04-18 |
3.12 |
3.12 |
3.02 |
3.05 |
49.2M |
| 2023-04-17 |
3.19 |
3.19 |
3.09 |
3.11 |
67.8M |
| 2023-04-14 |
3.08 |
3.23 |
3.06 |
3.19 |
71.1M |
| 2023-04-13 |
3.04 |
3.11 |
3.00 |
3.07 |
34.7M |
| 2023-04-12 |
3.08 |
3.09 |
3.03 |
3.06 |
19.3M |
| 2023-04-11 |
2.99 |
3.14 |
2.99 |
3.08 |
78.3M |
| 2023-04-06 |
3.00 |
3.00 |
2.95 |
2.97 |
27.8M |
| 2023-04-04 |
3.05 |
3.05 |
2.97 |
3.00 |
39.1M |
| 2023-04-03 |
3.07 |
3.08 |
3.00 |
3.05 |
34.6M |
| 2023-03-31 |
3.11 |
3.15 |
3.06 |
3.07 |
31.0M |
| 2023-03-30 |
3.12 |
3.17 |
3.07 |
3.10 |
18.3M |
| 2023-03-29 |
3.15 |
3.18 |
3.09 |
3.12 |
29.3M |
| 2023-03-28 |
3.05 |
3.21 |
3.05 |
3.15 |
60.5M |
| 2023-03-27 |
3.11 |
3.13 |
2.96 |
3.03 |
56.5M |
| 2023-03-24 |
3.16 |
3.28 |
3.07 |
3.11 |
78.5M |
| 2023-03-23 |
3.08 |
3.13 |
3.05 |
3.10 |
28.6M |
| 2023-03-22 |
3.07 |
3.11 |
3.04 |
3.11 |
21.1M |
| 2023-03-21 |
3.08 |
3.09 |
3.02 |
3.07 |
23.3M |
| 2023-03-20 |
3.17 |
3.17 |
3.02 |
3.06 |
27.4M |
| 2023-03-17 |
3.27 |
3.29 |
3.15 |
3.17 |
41.9M |
| 2023-03-16 |
3.20 |
3.31 |
3.15 |
3.24 |
39.2M |
| 2023-03-15 |
3.10 |
3.23 |
3.09 |
3.21 |
43.3M |
| 2023-03-14 |
3.15 |
3.22 |
3.05 |
3.06 |
65.5M |
| 2023-03-13 |
3.18 |
3.19 |
3.10 |
3.18 |
42.9M |
| 2023-03-10 |
3.15 |
3.27 |
3.09 |
3.18 |
30.1M |
| 2023-03-09 |
3.23 |
3.27 |
3.20 |
3.20 |
21.7M |
| 2023-03-08 |
3.24 |
3.28 |
3.18 |
3.23 |
24.8M |
| 2023-03-07 |
3.37 |
3.44 |
3.26 |
3.31 |
48.5M |
| 2023-03-06 |
3.29 |
3.43 |
3.28 |
3.36 |
59.0M |
| 2023-03-03 |
3.22 |
3.30 |
3.18 |
3.28 |
34.1M |
| 2023-03-02 |
3.14 |
3.22 |
3.13 |
3.18 |
28.1M |
| 2023-03-01 |
3.06 |
3.21 |
3.03 |
3.18 |
56.4M |
| 2023-02-28 |
3.00 |
3.09 |
2.98 |
3.06 |
78.2M |
| 2023-02-27 |
3.00 |
3.00 |
2.94 |
2.97 |
42.4M |
| 2023-02-24 |
3.01 |
3.05 |
2.94 |
3.01 |
47.0M |
| 2023-02-23 |
3.03 |
3.04 |
2.91 |
3.00 |
103.1M |
| 2023-02-22 |
3.15 |
3.15 |
3.01 |
3.07 |
74.0M |
| 2023-02-21 |
3.25 |
3.28 |
3.16 |
3.17 |
53.2M |
| 2023-02-20 |
3.34 |
3.34 |
3.20 |
3.25 |
72.1M |
| 2023-02-17 |
3.37 |
3.47 |
3.32 |
3.34 |
43.4M |
| 2023-02-16 |
3.44 |
3.46 |
3.31 |
3.36 |
48.6M |
| 2023-02-15 |
3.51 |
3.54 |
3.35 |
3.44 |
44.8M |
| 2023-02-14 |
3.46 |
3.57 |
3.43 |
3.51 |
40.4M |
| 2023-02-13 |
3.53 |
3.56 |
3.39 |
3.46 |
45.0M |
| 2023-02-10 |
3.44 |
3.60 |
3.42 |
3.53 |
56.8M |
| 2023-02-09 |
3.46 |
3.54 |
3.42 |
3.45 |
24.6M |
| 2023-02-08 |
3.40 |
3.56 |
3.37 |
3.49 |
65.0M |
| 2023-02-07 |
3.25 |
3.43 |
3.25 |
3.38 |
69.7M |
| 2023-02-06 |
3.30 |
3.40 |
3.19 |
3.24 |
58.0M |
| 2023-02-03 |
3.36 |
3.36 |
3.27 |
3.33 |
53.7M |
| 2023-02-02 |
3.30 |
3.47 |
3.24 |
3.38 |
77.4M |
| 2023-02-01 |
3.32 |
3.32 |
3.14 |
3.27 |
89.3M |
| 2023-01-31 |
3.28 |
3.40 |
3.25 |
3.31 |
45.4M |
| 2023-01-30 |
3.44 |
3.45 |
3.22 |
3.30 |
87.6M |
| 2023-01-27 |
3.46 |
3.46 |
3.38 |
3.43 |
16.8M |
| 2023-01-26 |
3.54 |
3.55 |
3.43 |
3.45 |
25.3M |
| 2023-01-20 |
3.51 |
3.51 |
3.44 |
3.50 |
19.7M |
| 2023-01-19 |
3.44 |
3.49 |
3.40 |
3.49 |
9.5M |
| 2023-01-18 |
3.45 |
3.56 |
3.42 |
3.48 |
35.0M |
| 2023-01-17 |
3.63 |
3.63 |
3.37 |
3.44 |
56.9M |
| 2023-01-16 |
3.57 |
3.71 |
3.55 |
3.60 |
110.8M |
| 2023-01-13 |
3.50 |
3.52 |
3.36 |
3.47 |
43.7M |
| 2023-01-12 |
3.49 |
3.60 |
3.39 |
3.49 |
77.1M |
| 2023-01-11 |
3.66 |
3.66 |
3.46 |
3.50 |
50.1M |
| 2023-01-10 |
3.63 |
3.75 |
3.59 |
3.62 |
36.0M |
| 2023-01-09 |
3.85 |
3.86 |
3.61 |
3.64 |
81.6M |
| 2023-01-06 |
3.66 |
3.91 |
3.65 |
3.81 |
104.7M |
| 2023-01-05 |
3.73 |
3.92 |
3.61 |
3.65 |
116.6M |
| 2023-01-04 |
3.56 |
3.74 |
3.45 |
3.66 |
89.9M |
| 2023-01-03 |
3.34 |
3.82 |
3.24 |
3.56 |
196.5M |