| 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 |
3.04 |
3.07 |
2.98 |
3.07 |
140.5M |
| 2022-12-29 |
3.17 |
3.17 |
3.02 |
3.02 |
152.3M |
| 2022-12-28 |
3.30 |
3.32 |
3.15 |
3.17 |
98.2M |
| 2022-12-23 |
3.22 |
3.32 |
3.21 |
3.29 |
74.7M |
| 2022-12-22 |
3.18 |
3.24 |
3.18 |
3.21 |
36.5M |
| 2022-12-21 |
3.05 |
3.19 |
3.05 |
3.18 |
55.9M |
| 2022-12-20 |
3.10 |
3.11 |
3.03 |
3.03 |
55.9M |
| 2022-12-19 |
3.14 |
3.15 |
3.05 |
3.10 |
83.7M |
| 2022-12-16 |
3.20 |
3.20 |
3.13 |
3.14 |
84.0M |
| 2022-12-15 |
3.24 |
3.27 |
3.19 |
3.19 |
66.2M |
| 2022-12-14 |
3.27 |
3.31 |
3.23 |
3.25 |
61.2M |
| 2022-12-13 |
3.28 |
3.30 |
3.25 |
3.27 |
44.2M |
| 2022-12-12 |
3.19 |
3.29 |
3.17 |
3.28 |
78.5M |
| 2022-12-09 |
3.19 |
3.22 |
3.09 |
3.20 |
121.6M |
| 2022-12-08 |
3.20 |
3.28 |
3.17 |
3.17 |
75.9M |
| 2022-12-07 |
3.31 |
3.35 |
3.18 |
3.19 |
96.3M |
| 2022-12-06 |
3.25 |
3.30 |
3.22 |
3.30 |
77.0M |
| 2022-12-05 |
3.17 |
3.35 |
3.14 |
3.27 |
164.8M |
| 2022-12-02 |
3.12 |
3.19 |
3.09 |
3.13 |
56.3M |
| 2022-12-01 |
3.21 |
3.36 |
3.12 |
3.12 |
137.4M |
| 2022-11-30 |
3.09 |
3.28 |
3.08 |
3.18 |
219.7M |
| 2022-11-29 |
3.07 |
3.13 |
3.06 |
3.08 |
106.7M |
| 2022-11-28 |
3.03 |
3.11 |
2.97 |
3.07 |
82.2M |
| 2022-11-25 |
2.96 |
3.13 |
2.96 |
3.08 |
156.5M |
| 2022-11-24 |
2.96 |
3.00 |
2.94 |
2.96 |
48.4M |
| 2022-11-23 |
3.00 |
3.06 |
2.94 |
2.94 |
87.7M |
| 2022-11-22 |
2.88 |
3.07 |
2.87 |
2.97 |
187.4M |
| 2022-11-21 |
2.90 |
2.91 |
2.86 |
2.89 |
51.8M |
| 2022-11-18 |
2.93 |
2.93 |
2.86 |
2.91 |
60.4M |
| 2022-11-17 |
2.85 |
2.95 |
2.84 |
2.93 |
70.8M |
| 2022-11-16 |
2.87 |
2.89 |
2.85 |
2.86 |
22.1M |
| 2022-11-15 |
2.85 |
2.89 |
2.83 |
2.87 |
36.5M |
| 2022-11-14 |
2.81 |
2.88 |
2.80 |
2.84 |
63.1M |
| 2022-11-11 |
2.81 |
2.86 |
2.78 |
2.80 |
75.5M |
| 2022-11-10 |
2.79 |
2.80 |
2.76 |
2.77 |
26.3M |
| 2022-11-09 |
2.80 |
2.82 |
2.77 |
2.79 |
41.4M |
| 2022-11-08 |
2.80 |
2.82 |
2.78 |
2.79 |
16.2M |
| 2022-11-07 |
2.80 |
2.84 |
2.78 |
2.79 |
38.3M |
| 2022-11-04 |
2.81 |
2.85 |
2.79 |
2.80 |
69.5M |
| 2022-11-03 |
2.80 |
2.84 |
2.78 |
2.81 |
57.4M |
| 2022-11-02 |
2.76 |
2.79 |
2.75 |
2.76 |
20.8M |
| 2022-11-01 |
2.75 |
2.80 |
2.74 |
2.76 |
52.4M |
| 2022-10-31 |
2.81 |
2.81 |
2.73 |
2.75 |
49.3M |
| 2022-10-28 |
2.80 |
2.86 |
2.73 |
2.78 |
50.0M |
| 2022-10-27 |
2.78 |
2.85 |
2.78 |
2.81 |
35.0M |
| 2022-10-26 |
2.78 |
2.81 |
2.75 |
2.78 |
28.5M |
| 2022-10-25 |
2.76 |
2.79 |
2.69 |
2.76 |
102.0M |
| 2022-10-24 |
2.88 |
2.89 |
2.75 |
2.78 |
147.1M |
| 2022-10-21 |
2.86 |
2.90 |
2.84 |
2.88 |
61.2M |
| 2022-10-20 |
2.94 |
2.95 |
2.89 |
2.91 |
31.8M |
| 2022-10-19 |
2.90 |
2.96 |
2.90 |
2.95 |
62.6M |
| 2022-10-18 |
2.91 |
2.93 |
2.89 |
2.91 |
38.0M |
| 2022-10-17 |
2.88 |
2.92 |
2.86 |
2.91 |
53.5M |
| 2022-10-14 |
2.90 |
2.92 |
2.88 |
2.89 |
75.0M |
| 2022-10-13 |
2.84 |
2.89 |
2.83 |
2.88 |
60.4M |
| 2022-10-12 |
2.81 |
2.90 |
2.81 |
2.84 |
103.4M |
| 2022-10-11 |
2.83 |
2.86 |
2.81 |
2.83 |
31.0M |
| 2022-10-10 |
2.80 |
2.85 |
2.79 |
2.83 |
91.7M |
| 2022-10-07 |
2.82 |
2.84 |
2.80 |
2.81 |
38.3M |
| 2022-10-06 |
2.80 |
2.83 |
2.79 |
2.82 |
11.2M |
| 2022-10-05 |
2.79 |
2.83 |
2.79 |
2.80 |
27.4M |
| 2022-10-03 |
2.76 |
2.79 |
2.72 |
2.77 |
17.0M |
| 2022-09-30 |
2.72 |
2.79 |
2.71 |
2.75 |
36.5M |
| 2022-09-29 |
2.75 |
2.78 |
2.70 |
2.72 |
35.3M |
| 2022-09-28 |
2.81 |
2.83 |
2.70 |
2.74 |
96.7M |
| 2022-09-27 |
2.82 |
2.85 |
2.79 |
2.81 |
135.0M |
| 2022-09-26 |
2.91 |
2.92 |
2.82 |
2.83 |
130.8M |
| 2022-09-23 |
2.82 |
2.96 |
2.82 |
2.92 |
163.3M |
| 2022-09-22 |
2.78 |
2.84 |
2.77 |
2.82 |
93.9M |
| 2022-09-21 |
2.81 |
2.83 |
2.79 |
2.80 |
48.3M |
| 2022-09-20 |
2.81 |
2.84 |
2.80 |
2.82 |
37.1M |
| 2022-09-19 |
2.79 |
2.84 |
2.78 |
2.81 |
56.1M |
| 2022-09-16 |
2.78 |
2.83 |
2.78 |
2.80 |
48.9M |
| 2022-09-15 |
2.79 |
2.81 |
2.76 |
2.79 |
57.0M |
| 2022-09-14 |
2.78 |
2.80 |
2.76 |
2.78 |
59.4M |
| 2022-09-13 |
2.78 |
2.88 |
2.78 |
2.80 |
78.2M |
| 2022-09-09 |
2.69 |
2.81 |
2.69 |
2.77 |
88.4M |
| 2022-09-08 |
2.66 |
2.71 |
2.66 |
2.69 |
30.5M |
| 2022-09-07 |
2.66 |
2.66 |
2.64 |
2.66 |
26.6M |
| 2022-09-06 |
2.67 |
2.69 |
2.64 |
2.66 |
53.1M |
| 2022-09-05 |
2.65 |
2.68 |
2.64 |
2.66 |
36.1M |
| 2022-09-02 |
2.63 |
2.67 |
2.62 |
2.65 |
43.5M |
| 2022-09-01 |
2.68 |
2.69 |
2.62 |
2.63 |
164.6M |
| 2022-08-31 |
2.70 |
2.71 |
2.66 |
2.68 |
113.8M |
| 2022-08-30 |
2.84 |
2.86 |
2.82 |
2.82 |
124.1M |
| 2022-08-29 |
2.86 |
2.88 |
2.84 |
2.85 |
71.1M |
| 2022-08-26 |
2.86 |
2.87 |
2.84 |
2.86 |
41.3M |
| 2022-08-25 |
2.85 |
2.87 |
2.85 |
2.86 |
45.7M |
| 2022-08-24 |
2.86 |
2.88 |
2.85 |
2.86 |
48.0M |
| 2022-08-23 |
2.88 |
2.90 |
2.85 |
2.86 |
59.4M |
| 2022-08-22 |
2.91 |
2.92 |
2.89 |
2.90 |
51.1M |
| 2022-08-19 |
2.91 |
2.93 |
2.89 |
2.92 |
36.8M |
| 2022-08-18 |
2.89 |
2.93 |
2.88 |
2.90 |
54.6M |
| 2022-08-17 |
2.86 |
2.89 |
2.81 |
2.89 |
87.0M |
| 2022-08-16 |
2.86 |
2.88 |
2.84 |
2.86 |
42.4M |
| 2022-08-15 |
2.84 |
2.87 |
2.83 |
2.85 |
97.0M |
| 2022-08-12 |
2.88 |
2.88 |
2.83 |
2.85 |
79.2M |
| 2022-08-11 |
2.80 |
2.84 |
2.79 |
2.83 |
75.8M |
| 2022-08-10 |
2.75 |
2.81 |
2.73 |
2.80 |
86.9M |
| 2022-08-09 |
2.72 |
2.77 |
2.70 |
2.76 |
64.0M |
| 2022-08-08 |
2.69 |
2.70 |
2.67 |
2.69 |
23.3M |
| 2022-08-05 |
2.69 |
2.71 |
2.67 |
2.69 |
28.3M |
| 2022-08-04 |
2.65 |
2.70 |
2.65 |
2.70 |
55.3M |
| 2022-08-03 |
2.64 |
2.67 |
2.63 |
2.65 |
40.0M |
| 2022-08-02 |
2.68 |
2.69 |
2.63 |
2.66 |
104.0M |
| 2022-08-01 |
2.70 |
2.72 |
2.69 |
2.70 |
26.7M |
| 2022-07-29 |
2.71 |
2.71 |
2.68 |
2.70 |
24.8M |
| 2022-07-28 |
2.72 |
2.73 |
2.68 |
2.70 |
52.3M |
| 2022-07-27 |
2.74 |
2.75 |
2.71 |
2.72 |
17.0M |
| 2022-07-26 |
2.72 |
2.76 |
2.71 |
2.74 |
15.3M |
| 2022-07-25 |
2.71 |
2.73 |
2.70 |
2.72 |
21.8M |
| 2022-07-22 |
2.74 |
2.75 |
2.70 |
2.73 |
26.8M |
| 2022-07-21 |
2.77 |
2.79 |
2.71 |
2.74 |
46.3M |
| 2022-07-20 |
2.78 |
2.81 |
2.77 |
2.77 |
37.7M |
| 2022-07-19 |
2.77 |
2.78 |
2.75 |
2.77 |
25.8M |
| 2022-07-18 |
2.73 |
2.80 |
2.72 |
2.77 |
51.6M |
| 2022-07-15 |
2.72 |
2.73 |
2.71 |
2.72 |
46.8M |
| 2022-07-14 |
2.75 |
2.75 |
2.70 |
2.73 |
31.4M |
| 2022-07-13 |
2.75 |
2.76 |
2.72 |
2.73 |
24.4M |
| 2022-07-12 |
2.70 |
2.77 |
2.70 |
2.74 |
68.2M |
| 2022-07-11 |
2.67 |
2.72 |
2.67 |
2.70 |
65.4M |
| 2022-07-08 |
2.70 |
2.71 |
2.65 |
2.67 |
45.1M |
| 2022-07-07 |
2.66 |
2.70 |
2.65 |
2.70 |
30.3M |
| 2022-07-06 |
2.67 |
2.68 |
2.64 |
2.66 |
29.2M |
| 2022-07-05 |
2.67 |
2.69 |
2.65 |
2.67 |
67.2M |
| 2022-07-04 |
2.69 |
2.69 |
2.64 |
2.66 |
47.0M |
| 2022-06-30 |
2.66 |
2.68 |
2.64 |
2.67 |
52.8M |
| 2022-06-29 |
2.68 |
2.70 |
2.64 |
2.66 |
67.9M |
| 2022-06-28 |
2.67 |
2.69 |
2.67 |
2.68 |
42.7M |
| 2022-06-27 |
2.69 |
2.71 |
2.65 |
2.66 |
104.2M |
| 2022-06-24 |
2.69 |
2.71 |
2.65 |
2.68 |
57.8M |
| 2022-06-23 |
2.69 |
2.72 |
2.67 |
2.69 |
39.9M |
| 2022-06-22 |
2.72 |
2.72 |
2.67 |
2.68 |
31.9M |
| 2022-06-21 |
2.68 |
2.73 |
2.68 |
2.71 |
33.4M |
| 2022-06-20 |
2.68 |
2.70 |
2.66 |
2.68 |
44.6M |
| 2022-06-17 |
2.67 |
2.71 |
2.66 |
2.68 |
31.5M |
| 2022-06-16 |
2.72 |
2.73 |
2.65 |
2.67 |
49.5M |
| 2022-06-15 |
2.69 |
2.74 |
2.69 |
2.70 |
52.6M |
| 2022-06-14 |
2.69 |
2.71 |
2.68 |
2.69 |
46.1M |
| 2022-06-13 |
2.74 |
2.75 |
2.68 |
2.70 |
48.0M |
| 2022-06-10 |
2.77 |
2.77 |
2.73 |
2.76 |
47.8M |
| 2022-06-09 |
2.75 |
2.78 |
2.74 |
2.77 |
25.6M |
| 2022-06-08 |
2.75 |
2.79 |
2.73 |
2.76 |
110.6M |
| 2022-06-07 |
2.78 |
2.80 |
2.74 |
2.75 |
46.2M |
| 2022-06-06 |
2.78 |
2.82 |
2.75 |
2.77 |
50.9M |
| 2022-06-02 |
2.76 |
2.78 |
2.76 |
2.77 |
36.4M |
| 2022-06-01 |
2.79 |
2.80 |
2.76 |
2.78 |
60.1M |
| 2022-05-31 |
2.84 |
2.84 |
2.77 |
2.79 |
114.1M |
| 2022-05-30 |
2.99 |
3.04 |
2.99 |
3.02 |
77.7M |
| 2022-05-27 |
3.01 |
3.04 |
2.97 |
3.01 |
83.4M |
| 2022-05-26 |
2.99 |
3.02 |
2.97 |
3.01 |
75.9M |
| 2022-05-25 |
2.90 |
3.02 |
2.89 |
3.00 |
185.3M |
| 2022-05-24 |
2.88 |
2.91 |
2.87 |
2.90 |
124.7M |
| 2022-05-23 |
2.87 |
2.92 |
2.85 |
2.88 |
89.5M |
| 2022-05-20 |
2.86 |
2.90 |
2.85 |
2.87 |
77.7M |
| 2022-05-19 |
2.82 |
2.89 |
2.82 |
2.87 |
75.8M |
| 2022-05-18 |
2.80 |
2.88 |
2.79 |
2.87 |
82.8M |
| 2022-05-17 |
2.76 |
2.82 |
2.74 |
2.80 |
127.6M |
| 2022-05-16 |
2.80 |
2.82 |
2.75 |
2.76 |
83.3M |
| 2022-05-13 |
2.78 |
2.81 |
2.75 |
2.77 |
93.6M |
| 2022-05-12 |
2.78 |
2.78 |
2.73 |
2.77 |
83.6M |
| 2022-05-11 |
2.79 |
2.82 |
2.77 |
2.78 |
85.2M |
| 2022-05-10 |
2.76 |
2.81 |
2.74 |
2.81 |
106.1M |
| 2022-05-06 |
2.83 |
2.84 |
2.80 |
2.82 |
101.8M |
| 2022-05-05 |
2.92 |
2.93 |
2.85 |
2.86 |
141.5M |
| 2022-05-04 |
2.92 |
2.92 |
2.88 |
2.91 |
54.1M |
| 2022-05-03 |
2.95 |
2.97 |
2.91 |
2.93 |
32.6M |
| 2022-04-29 |
2.95 |
2.96 |
2.91 |
2.95 |
54.6M |
| 2022-04-28 |
2.87 |
2.96 |
2.87 |
2.94 |
74.5M |
| 2022-04-27 |
2.85 |
2.89 |
2.83 |
2.87 |
119.7M |
| 2022-04-26 |
2.91 |
2.91 |
2.86 |
2.87 |
158.2M |
| 2022-04-25 |
2.99 |
2.99 |
2.89 |
2.90 |
143.8M |
| 2022-04-22 |
2.96 |
3.03 |
2.95 |
3.02 |
80.4M |
| 2022-04-21 |
3.09 |
3.10 |
2.95 |
3.00 |
200.7M |
| 2022-04-20 |
3.10 |
3.11 |
3.06 |
3.08 |
74.5M |
| 2022-04-19 |
3.11 |
3.12 |
3.09 |
3.10 |
38.7M |
| 2022-04-14 |
3.09 |
3.15 |
3.08 |
3.12 |
102.2M |
| 2022-04-13 |
3.07 |
3.10 |
3.05 |
3.07 |
84.0M |
| 2022-04-12 |
3.05 |
3.08 |
3.05 |
3.06 |
47.6M |
| 2022-04-11 |
3.09 |
3.09 |
3.04 |
3.06 |
91.7M |
| 2022-04-08 |
3.09 |
3.11 |
3.06 |
3.11 |
95.6M |
| 2022-04-07 |
3.10 |
3.16 |
3.08 |
3.09 |
95.7M |
| 2022-04-06 |
3.11 |
3.16 |
3.07 |
3.13 |
86.8M |
| 2022-04-04 |
3.11 |
3.15 |
3.10 |
3.11 |
35.1M |
| 2022-04-01 |
3.06 |
3.13 |
3.06 |
3.09 |
40.3M |
| 2022-03-31 |
3.07 |
3.10 |
3.05 |
3.10 |
18.3M |
| 2022-03-30 |
3.10 |
3.11 |
3.05 |
3.07 |
113.7M |
| 2022-03-29 |
3.11 |
3.16 |
3.08 |
3.10 |
88.6M |
| 2022-03-28 |
3.09 |
3.13 |
3.06 |
3.12 |
72.3M |
| 2022-03-25 |
3.15 |
3.20 |
3.10 |
3.12 |
77.6M |
| 2022-03-24 |
3.10 |
3.22 |
3.07 |
3.14 |
199.9M |
| 2022-03-23 |
3.10 |
3.12 |
3.06 |
3.10 |
92.3M |
| 2022-03-22 |
2.98 |
3.10 |
2.98 |
3.08 |
100.4M |
| 2022-03-21 |
3.05 |
3.06 |
2.97 |
2.99 |
93.2M |
| 2022-03-18 |
2.98 |
3.04 |
2.94 |
3.03 |
169.0M |
| 2022-03-17 |
2.94 |
2.98 |
2.91 |
2.95 |
111.5M |
| 2022-03-16 |
2.80 |
2.91 |
2.78 |
2.88 |
131.6M |
| 2022-03-15 |
2.83 |
2.86 |
2.72 |
2.76 |
221.7M |
| 2022-03-14 |
2.98 |
2.98 |
2.85 |
2.87 |
117.1M |
| 2022-03-11 |
2.90 |
2.94 |
2.86 |
2.93 |
82.9M |
| 2022-03-10 |
2.91 |
2.95 |
2.91 |
2.94 |
63.1M |
| 2022-03-09 |
2.90 |
2.93 |
2.82 |
2.89 |
80.2M |
| 2022-03-08 |
2.93 |
2.97 |
2.88 |
2.91 |
89.6M |
| 2022-03-07 |
2.98 |
3.00 |
2.95 |
2.95 |
84.6M |
| 2022-03-04 |
3.02 |
3.04 |
2.98 |
3.03 |
45.3M |
| 2022-03-03 |
3.00 |
3.10 |
2.93 |
3.06 |
46.6M |
| 2022-03-02 |
3.02 |
3.02 |
2.98 |
2.99 |
42.4M |
| 2022-03-01 |
2.99 |
3.05 |
2.96 |
3.03 |
49.8M |
| 2022-02-28 |
3.05 |
3.05 |
2.95 |
3.00 |
62.6M |
| 2022-02-25 |
3.08 |
3.13 |
3.02 |
3.04 |
76.6M |
| 2022-02-24 |
3.15 |
3.15 |
3.04 |
3.07 |
66.3M |
| 2022-02-23 |
3.13 |
3.16 |
3.11 |
3.15 |
42.5M |
| 2022-02-22 |
3.11 |
3.14 |
3.07 |
3.11 |
49.8M |
| 2022-02-21 |
3.05 |
3.15 |
3.03 |
3.13 |
69.9M |
| 2022-02-18 |
3.02 |
3.08 |
3.00 |
3.05 |
38.8M |
| 2022-02-17 |
3.05 |
3.06 |
3.00 |
3.03 |
22.8M |
| 2022-02-16 |
3.00 |
3.06 |
2.98 |
3.05 |
35.5M |
| 2022-02-15 |
3.07 |
3.09 |
2.95 |
3.00 |
71.5M |
| 2022-02-14 |
3.05 |
3.07 |
3.02 |
3.07 |
37.4M |
| 2022-02-11 |
3.11 |
3.13 |
3.01 |
3.05 |
123.8M |
| 2022-02-10 |
3.20 |
3.21 |
3.09 |
3.11 |
74.6M |
| 2022-02-09 |
3.10 |
3.21 |
3.10 |
3.19 |
152.6M |
| 2022-02-08 |
3.12 |
3.14 |
3.05 |
3.10 |
145.1M |
| 2022-02-07 |
3.00 |
3.12 |
3.00 |
3.11 |
204.6M |
| 2022-02-04 |
2.94 |
3.02 |
2.93 |
3.01 |
60.3M |
| 2022-01-31 |
2.94 |
2.96 |
2.92 |
2.94 |
12.6M |
| 2022-01-28 |
2.94 |
2.94 |
2.89 |
2.93 |
32.9M |
| 2022-01-27 |
2.96 |
2.96 |
2.91 |
2.94 |
41.6M |
| 2022-01-26 |
2.91 |
2.98 |
2.91 |
2.97 |
98.6M |
| 2022-01-25 |
2.94 |
2.94 |
2.89 |
2.92 |
61.8M |
| 2022-01-24 |
2.91 |
2.96 |
2.90 |
2.94 |
83.9M |
| 2022-01-21 |
2.85 |
2.95 |
2.84 |
2.92 |
140.6M |
| 2022-01-20 |
2.87 |
2.89 |
2.83 |
2.85 |
115.0M |
| 2022-01-19 |
2.88 |
2.89 |
2.85 |
2.87 |
49.2M |
| 2022-01-18 |
2.86 |
2.91 |
2.86 |
2.88 |
42.6M |
| 2022-01-17 |
2.89 |
2.90 |
2.85 |
2.88 |
52.5M |
| 2022-01-14 |
2.87 |
2.92 |
2.85 |
2.88 |
79.0M |
| 2022-01-13 |
2.82 |
2.90 |
2.80 |
2.87 |
154.3M |
| 2022-01-12 |
2.80 |
2.83 |
2.79 |
2.82 |
59.5M |
| 2022-01-11 |
2.81 |
2.82 |
2.78 |
2.80 |
50.2M |
| 2022-01-10 |
2.77 |
2.83 |
2.77 |
2.81 |
79.7M |
| 2022-01-07 |
2.71 |
2.80 |
2.71 |
2.77 |
103.7M |
| 2022-01-06 |
2.75 |
2.76 |
2.69 |
2.72 |
92.9M |
| 2022-01-05 |
2.75 |
2.80 |
2.71 |
2.75 |
200.7M |
| 2022-01-04 |
2.59 |
2.73 |
2.59 |
2.71 |
154.7M |
| 2022-01-03 |
2.59 |
2.60 |
2.57 |
2.59 |
23.4M |