| 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 |
2.41 |
2.44 |
2.41 |
2.42 |
21.0M |
| 2022-12-29 |
2.42 |
2.42 |
2.40 |
2.41 |
26.0M |
| 2022-12-28 |
2.45 |
2.45 |
2.43 |
2.43 |
23.7M |
| 2022-12-27 |
2.44 |
2.46 |
2.43 |
2.45 |
26.3M |
| 2022-12-26 |
2.42 |
2.44 |
2.41 |
2.43 |
20.3M |
| 2022-12-23 |
2.40 |
2.43 |
2.40 |
2.42 |
23.2M |
| 2022-12-22 |
2.46 |
2.47 |
2.40 |
2.41 |
37.6M |
| 2022-12-21 |
2.45 |
2.47 |
2.44 |
2.45 |
26.0M |
| 2022-12-20 |
2.46 |
2.48 |
2.44 |
2.45 |
39.6M |
| 2022-12-19 |
2.53 |
2.53 |
2.45 |
2.46 |
55.1M |
| 2022-12-16 |
2.52 |
2.54 |
2.50 |
2.53 |
43.9M |
| 2022-12-15 |
2.56 |
2.57 |
2.52 |
2.53 |
41.8M |
| 2022-12-14 |
2.61 |
2.61 |
2.55 |
2.56 |
50.6M |
| 2022-12-13 |
2.57 |
2.62 |
2.57 |
2.60 |
42.4M |
| 2022-12-12 |
2.62 |
2.62 |
2.57 |
2.58 |
57.7M |
| 2022-12-09 |
2.65 |
2.66 |
2.61 |
2.63 |
58.0M |
| 2022-12-08 |
2.66 |
2.67 |
2.63 |
2.64 |
59.6M |
| 2022-12-07 |
2.67 |
2.69 |
2.63 |
2.65 |
67.2M |
| 2022-12-06 |
2.70 |
2.71 |
2.65 |
2.67 |
67.4M |
| 2022-12-05 |
2.60 |
2.73 |
2.59 |
2.69 |
151.7M |
| 2022-12-02 |
2.60 |
2.61 |
2.56 |
2.58 |
54.2M |
| 2022-12-01 |
2.63 |
2.65 |
2.60 |
2.60 |
59.1M |
| 2022-11-30 |
2.63 |
2.64 |
2.61 |
2.62 |
57.1M |
| 2022-11-29 |
2.59 |
2.64 |
2.59 |
2.63 |
64.3M |
| 2022-11-28 |
2.58 |
2.62 |
2.55 |
2.61 |
56.7M |
| 2022-11-25 |
2.58 |
2.61 |
2.56 |
2.60 |
47.3M |
| 2022-11-24 |
2.61 |
2.62 |
2.56 |
2.57 |
46.5M |
| 2022-11-23 |
2.58 |
2.64 |
2.58 |
2.62 |
88.3M |
| 2022-11-22 |
2.54 |
2.60 |
2.53 |
2.58 |
62.6M |
| 2022-11-21 |
2.54 |
2.55 |
2.51 |
2.54 |
37.9M |
| 2022-11-18 |
2.58 |
2.59 |
2.54 |
2.55 |
40.9M |
| 2022-11-17 |
2.58 |
2.59 |
2.56 |
2.59 |
35.8M |
| 2022-11-16 |
2.60 |
2.62 |
2.57 |
2.59 |
41.5M |
| 2022-11-15 |
2.58 |
2.60 |
2.56 |
2.59 |
41.9M |
| 2022-11-14 |
2.57 |
2.60 |
2.56 |
2.58 |
43.4M |
| 2022-11-11 |
2.57 |
2.60 |
2.54 |
2.57 |
59.9M |
| 2022-11-10 |
2.52 |
2.54 |
2.49 |
2.54 |
35.2M |
| 2022-11-09 |
2.53 |
2.56 |
2.52 |
2.53 |
24.5M |
| 2022-11-08 |
2.55 |
2.55 |
2.52 |
2.54 |
27.0M |
| 2022-11-07 |
2.51 |
2.57 |
2.51 |
2.55 |
44.9M |
| 2022-11-04 |
2.48 |
2.54 |
2.47 |
2.52 |
41.7M |
| 2022-11-03 |
2.48 |
2.50 |
2.47 |
2.48 |
23.2M |
| 2022-11-02 |
2.48 |
2.52 |
2.46 |
2.50 |
37.2M |
| 2022-11-01 |
2.43 |
2.49 |
2.43 |
2.48 |
34.1M |
| 2022-10-31 |
2.45 |
2.47 |
2.42 |
2.44 |
35.7M |
| 2022-10-28 |
2.54 |
2.54 |
2.46 |
2.47 |
42.2M |
| 2022-10-27 |
2.54 |
2.57 |
2.53 |
2.55 |
32.1M |
| 2022-10-26 |
2.53 |
2.57 |
2.53 |
2.55 |
33.7M |
| 2022-10-25 |
2.51 |
2.56 |
2.50 |
2.54 |
33.4M |
| 2022-10-24 |
2.59 |
2.61 |
2.50 |
2.51 |
50.8M |
| 2022-10-21 |
2.60 |
2.62 |
2.56 |
2.58 |
55.0M |
| 2022-10-20 |
2.70 |
2.70 |
2.59 |
2.62 |
101.2M |
| 2022-10-19 |
2.54 |
2.78 |
2.54 |
2.72 |
153.0M |
| 2022-10-18 |
2.55 |
2.57 |
2.54 |
2.55 |
33.4M |
| 2022-10-17 |
2.53 |
2.56 |
2.49 |
2.55 |
42.1M |
| 2022-10-14 |
2.50 |
2.55 |
2.50 |
2.53 |
47.0M |
| 2022-10-13 |
2.50 |
2.51 |
2.48 |
2.49 |
37.0M |
| 2022-10-12 |
2.49 |
2.52 |
2.43 |
2.51 |
47.7M |
| 2022-10-11 |
2.50 |
2.51 |
2.45 |
2.50 |
39.4M |
| 2022-10-10 |
2.49 |
2.54 |
2.47 |
2.48 |
40.1M |
| 2022-09-30 |
2.47 |
2.51 |
2.45 |
2.47 |
46.9M |
| 2022-09-29 |
2.55 |
2.57 |
2.46 |
2.48 |
57.1M |
| 2022-09-28 |
2.62 |
2.64 |
2.53 |
2.53 |
63.0M |
| 2022-09-27 |
2.62 |
2.64 |
2.56 |
2.63 |
62.0M |
| 2022-09-26 |
2.71 |
2.71 |
2.61 |
2.62 |
54.2M |
| 2022-09-23 |
2.77 |
2.78 |
2.70 |
2.71 |
48.7M |
| 2022-09-22 |
2.74 |
2.80 |
2.71 |
2.77 |
63.9M |
| 2022-09-21 |
2.64 |
2.77 |
2.61 |
2.76 |
92.5M |
| 2022-09-20 |
2.66 |
2.68 |
2.63 |
2.64 |
43.4M |
| 2022-09-19 |
2.64 |
2.70 |
2.63 |
2.66 |
51.0M |
| 2022-09-16 |
2.72 |
2.74 |
2.64 |
2.64 |
68.8M |
| 2022-09-15 |
2.77 |
2.78 |
2.69 |
2.74 |
58.4M |
| 2022-09-14 |
2.71 |
2.81 |
2.69 |
2.76 |
69.5M |
| 2022-09-13 |
2.78 |
2.81 |
2.73 |
2.74 |
56.8M |
| 2022-09-09 |
2.76 |
2.84 |
2.76 |
2.78 |
50.0M |
| 2022-09-08 |
2.79 |
2.80 |
2.76 |
2.77 |
45.9M |
| 2022-09-07 |
2.83 |
2.83 |
2.79 |
2.80 |
66.6M |
| 2022-09-06 |
2.84 |
2.86 |
2.81 |
2.85 |
70.1M |
| 2022-09-05 |
2.81 |
2.88 |
2.79 |
2.84 |
70.6M |
| 2022-09-02 |
2.80 |
2.84 |
2.78 |
2.80 |
57.2M |
| 2022-09-01 |
2.85 |
2.88 |
2.78 |
2.79 |
85.1M |
| 2022-08-31 |
2.89 |
2.96 |
2.83 |
2.87 |
114.0M |
| 2022-08-30 |
2.93 |
3.02 |
2.92 |
2.97 |
93.1M |
| 2022-08-29 |
2.88 |
2.94 |
2.86 |
2.93 |
86.8M |
| 2022-08-26 |
3.10 |
3.10 |
2.93 |
2.95 |
198.9M |
| 2022-08-25 |
2.99 |
3.18 |
2.96 |
3.13 |
276.9M |
| 2022-08-24 |
2.98 |
3.10 |
2.95 |
2.99 |
169.0M |
| 2022-08-23 |
2.88 |
3.07 |
2.85 |
2.99 |
173.2M |
| 2022-08-22 |
2.75 |
2.92 |
2.75 |
2.90 |
115.1M |
| 2022-08-19 |
2.75 |
2.79 |
2.74 |
2.77 |
41.2M |
| 2022-08-18 |
2.78 |
2.80 |
2.74 |
2.76 |
32.8M |
| 2022-08-17 |
2.79 |
2.80 |
2.76 |
2.79 |
32.6M |
| 2022-08-16 |
2.74 |
2.80 |
2.73 |
2.79 |
45.5M |
| 2022-08-15 |
2.76 |
2.78 |
2.72 |
2.75 |
49.0M |
| 2022-08-12 |
2.70 |
2.82 |
2.68 |
2.80 |
66.1M |
| 2022-08-11 |
2.64 |
2.70 |
2.64 |
2.70 |
29.8M |
| 2022-08-10 |
2.66 |
2.67 |
2.62 |
2.64 |
18.9M |
| 2022-08-09 |
2.67 |
2.68 |
2.64 |
2.66 |
20.8M |
| 2022-08-08 |
2.65 |
2.68 |
2.62 |
2.67 |
26.3M |
| 2022-08-05 |
2.61 |
2.66 |
2.59 |
2.66 |
38.9M |
| 2022-08-04 |
2.62 |
2.64 |
2.58 |
2.61 |
41.7M |
| 2022-08-03 |
2.66 |
2.70 |
2.60 |
2.61 |
57.4M |
| 2022-08-02 |
2.76 |
2.76 |
2.63 |
2.68 |
64.7M |
| 2022-08-01 |
2.79 |
2.81 |
2.77 |
2.78 |
41.0M |
| 2022-07-29 |
2.86 |
2.86 |
2.80 |
2.81 |
52.8M |
| 2022-07-28 |
2.90 |
2.92 |
2.84 |
2.84 |
81.0M |
| 2022-07-27 |
3.12 |
3.14 |
3.09 |
3.11 |
51.0M |
| 2022-07-26 |
3.10 |
3.14 |
3.07 |
3.13 |
46.6M |
| 2022-07-25 |
3.14 |
3.16 |
3.07 |
3.09 |
52.7M |
| 2022-07-22 |
3.12 |
3.16 |
3.10 |
3.14 |
69.2M |
| 2022-07-21 |
3.10 |
3.14 |
3.07 |
3.11 |
81.2M |
| 2022-07-20 |
3.07 |
3.10 |
3.03 |
3.09 |
98.3M |
| 2022-07-19 |
2.95 |
3.01 |
2.94 |
3.01 |
55.6M |
| 2022-07-18 |
2.90 |
2.95 |
2.90 |
2.95 |
37.9M |
| 2022-07-15 |
2.91 |
2.93 |
2.90 |
2.90 |
30.3M |
| 2022-07-14 |
2.94 |
2.94 |
2.91 |
2.92 |
26.3M |
| 2022-07-13 |
2.93 |
2.94 |
2.92 |
2.93 |
26.6M |
| 2022-07-12 |
2.95 |
2.95 |
2.92 |
2.93 |
29.9M |
| 2022-07-11 |
2.95 |
2.96 |
2.92 |
2.94 |
30.8M |
| 2022-07-08 |
2.97 |
2.99 |
2.95 |
2.96 |
38.5M |
| 2022-07-07 |
2.98 |
3.02 |
2.95 |
2.96 |
53.0M |
| 2022-07-06 |
3.00 |
3.00 |
2.92 |
2.94 |
52.2M |
| 2022-07-05 |
2.98 |
3.03 |
2.97 |
3.00 |
57.0M |
| 2022-07-04 |
2.99 |
3.00 |
2.96 |
2.97 |
40.1M |
| 2022-07-01 |
3.00 |
3.03 |
2.98 |
3.00 |
31.0M |
| 2022-06-30 |
2.99 |
3.02 |
2.98 |
3.00 |
34.2M |
| 2022-06-29 |
3.03 |
3.03 |
2.98 |
2.99 |
41.1M |
| 2022-06-28 |
2.98 |
3.03 |
2.96 |
3.03 |
43.4M |
| 2022-06-27 |
2.98 |
2.99 |
2.96 |
2.97 |
39.9M |
| 2022-06-24 |
2.98 |
2.98 |
2.95 |
2.97 |
40.7M |
| 2022-06-23 |
2.95 |
2.98 |
2.92 |
2.98 |
82.5M |
| 2022-06-22 |
3.01 |
3.04 |
2.95 |
2.96 |
111.2M |
| 2022-06-21 |
3.00 |
3.05 |
3.00 |
3.02 |
36.6M |
| 2022-06-20 |
3.05 |
3.06 |
3.02 |
3.04 |
42.9M |
| 2022-06-17 |
3.07 |
3.08 |
3.03 |
3.06 |
47.4M |
| 2022-06-16 |
3.16 |
3.18 |
3.09 |
3.09 |
53.3M |
| 2022-06-15 |
3.15 |
3.20 |
3.13 |
3.16 |
67.9M |
| 2022-06-14 |
3.07 |
3.14 |
3.03 |
3.14 |
47.5M |
| 2022-06-13 |
3.14 |
3.16 |
3.06 |
3.09 |
57.2M |
| 2022-06-10 |
3.10 |
3.17 |
3.09 |
3.16 |
46.9M |
| 2022-06-09 |
3.18 |
3.18 |
3.10 |
3.13 |
46.4M |
| 2022-06-08 |
3.21 |
3.22 |
3.12 |
3.20 |
51.2M |
| 2022-06-07 |
3.15 |
3.25 |
3.14 |
3.21 |
64.4M |
| 2022-06-06 |
3.14 |
3.17 |
3.10 |
3.15 |
48.6M |
| 2022-06-02 |
3.22 |
3.24 |
3.15 |
3.17 |
56.6M |
| 2022-06-01 |
3.17 |
3.26 |
3.14 |
3.24 |
68.9M |
| 2022-05-31 |
3.13 |
3.19 |
3.12 |
3.17 |
44.6M |
| 2022-05-30 |
3.16 |
3.20 |
3.11 |
3.14 |
42.2M |
| 2022-05-27 |
3.14 |
3.17 |
3.11 |
3.15 |
59.3M |
| 2022-05-26 |
3.11 |
3.14 |
3.06 |
3.12 |
45.2M |
| 2022-05-25 |
3.02 |
3.15 |
3.02 |
3.10 |
68.8M |
| 2022-05-24 |
3.04 |
3.15 |
3.02 |
3.03 |
79.9M |
| 2022-05-23 |
3.04 |
3.08 |
3.02 |
3.07 |
52.1M |
| 2022-05-20 |
2.95 |
3.03 |
2.94 |
3.02 |
59.5M |
| 2022-05-19 |
2.91 |
2.95 |
2.88 |
2.94 |
40.8M |
| 2022-05-18 |
3.01 |
3.01 |
2.95 |
2.96 |
40.1M |
| 2022-05-17 |
3.03 |
3.04 |
2.97 |
3.00 |
34.2M |
| 2022-05-16 |
3.04 |
3.05 |
2.97 |
3.03 |
58.5M |
| 2022-05-13 |
2.93 |
3.03 |
2.92 |
3.02 |
72.5M |
| 2022-05-12 |
2.95 |
2.96 |
2.88 |
2.93 |
46.3M |
| 2022-05-11 |
2.95 |
3.00 |
2.95 |
2.96 |
60.4M |
| 2022-05-10 |
2.92 |
2.97 |
2.84 |
2.95 |
66.8M |
| 2022-05-09 |
2.96 |
2.97 |
2.92 |
2.95 |
45.3M |
| 2022-05-06 |
3.01 |
3.01 |
2.93 |
2.95 |
59.0M |
| 2022-05-05 |
3.08 |
3.11 |
3.04 |
3.06 |
76.4M |
| 2022-04-29 |
2.99 |
3.11 |
2.97 |
3.09 |
59.6M |
| 2022-04-28 |
2.95 |
3.01 |
2.90 |
2.97 |
48.0M |
| 2022-04-27 |
2.87 |
2.96 |
2.80 |
2.95 |
60.3M |
| 2022-04-26 |
2.95 |
2.99 |
2.86 |
2.90 |
61.3M |
| 2022-04-25 |
3.18 |
3.18 |
2.97 |
2.97 |
81.3M |
| 2022-04-22 |
3.04 |
3.22 |
3.03 |
3.19 |
72.7M |
| 2022-04-21 |
3.18 |
3.19 |
3.05 |
3.07 |
69.3M |
| 2022-04-20 |
3.22 |
3.32 |
3.19 |
3.20 |
65.4M |
| 2022-04-19 |
3.21 |
3.23 |
3.17 |
3.20 |
38.7M |
| 2022-04-18 |
3.24 |
3.25 |
3.17 |
3.20 |
39.8M |
| 2022-04-15 |
3.29 |
3.32 |
3.23 |
3.24 |
51.5M |
| 2022-04-14 |
3.31 |
3.34 |
3.29 |
3.31 |
50.5M |
| 2022-04-13 |
3.30 |
3.36 |
3.25 |
3.31 |
80.4M |
| 2022-04-12 |
3.20 |
3.32 |
3.17 |
3.31 |
72.1M |
| 2022-04-11 |
3.31 |
3.33 |
3.20 |
3.21 |
62.4M |
| 2022-04-08 |
3.32 |
3.34 |
3.21 |
3.29 |
66.3M |
| 2022-04-07 |
3.36 |
3.40 |
3.29 |
3.29 |
85.2M |
| 2022-04-06 |
3.36 |
3.39 |
3.28 |
3.36 |
125.3M |
| 2022-04-01 |
3.30 |
3.55 |
3.26 |
3.44 |
257.8M |
| 2022-03-31 |
3.16 |
3.33 |
3.11 |
3.30 |
180.0M |
| 2022-03-30 |
3.02 |
3.04 |
2.97 |
3.03 |
45.2M |
| 2022-03-29 |
2.99 |
3.07 |
2.97 |
3.01 |
42.6M |
| 2022-03-28 |
2.90 |
2.99 |
2.83 |
2.98 |
49.4M |
| 2022-03-25 |
2.96 |
2.97 |
2.91 |
2.92 |
35.9M |
| 2022-03-24 |
2.96 |
2.97 |
2.93 |
2.95 |
26.3M |
| 2022-03-23 |
2.97 |
2.99 |
2.95 |
2.97 |
31.1M |
| 2022-03-22 |
2.96 |
2.99 |
2.92 |
2.97 |
35.3M |
| 2022-03-21 |
2.97 |
3.00 |
2.93 |
2.96 |
40.9M |
| 2022-03-18 |
2.91 |
3.00 |
2.90 |
2.96 |
53.2M |
| 2022-03-17 |
2.96 |
3.00 |
2.91 |
2.93 |
54.3M |
| 2022-03-16 |
2.88 |
2.94 |
2.77 |
2.93 |
64.0M |
| 2022-03-15 |
3.05 |
3.06 |
2.81 |
2.82 |
80.7M |
| 2022-03-14 |
3.11 |
3.18 |
3.05 |
3.06 |
45.7M |
| 2022-03-11 |
3.07 |
3.14 |
2.99 |
3.13 |
55.2M |
| 2022-03-10 |
3.12 |
3.16 |
3.06 |
3.09 |
47.0M |
| 2022-03-09 |
3.17 |
3.22 |
2.95 |
3.06 |
89.1M |
| 2022-03-08 |
3.29 |
3.32 |
3.15 |
3.15 |
65.5M |
| 2022-03-07 |
3.36 |
3.37 |
3.27 |
3.29 |
70.0M |
| 2022-03-04 |
3.45 |
3.46 |
3.34 |
3.38 |
79.4M |
| 2022-03-03 |
3.31 |
3.45 |
3.30 |
3.43 |
144.8M |
| 2022-03-02 |
3.23 |
3.30 |
3.23 |
3.29 |
53.2M |
| 2022-03-01 |
3.31 |
3.31 |
3.24 |
3.25 |
65.7M |
| 2022-02-28 |
3.26 |
3.33 |
3.18 |
3.33 |
93.3M |
| 2022-02-25 |
3.16 |
3.21 |
3.15 |
3.18 |
35.5M |
| 2022-02-24 |
3.23 |
3.24 |
3.11 |
3.16 |
54.0M |
| 2022-02-23 |
3.24 |
3.26 |
3.22 |
3.24 |
30.5M |
| 2022-02-22 |
3.28 |
3.28 |
3.21 |
3.24 |
36.8M |
| 2022-02-21 |
3.27 |
3.30 |
3.24 |
3.29 |
33.1M |
| 2022-02-18 |
3.21 |
3.28 |
3.20 |
3.28 |
35.8M |
| 2022-02-17 |
3.26 |
3.27 |
3.22 |
3.23 |
30.6M |
| 2022-02-16 |
3.22 |
3.27 |
3.22 |
3.24 |
30.1M |
| 2022-02-15 |
3.25 |
3.26 |
3.20 |
3.22 |
34.7M |
| 2022-02-14 |
3.32 |
3.33 |
3.23 |
3.23 |
58.5M |
| 2022-02-11 |
3.35 |
3.38 |
3.32 |
3.33 |
56.3M |
| 2022-02-10 |
3.31 |
3.37 |
3.27 |
3.36 |
90.1M |
| 2022-02-09 |
3.29 |
3.36 |
3.28 |
3.30 |
68.8M |
| 2022-02-08 |
3.17 |
3.31 |
3.16 |
3.28 |
85.3M |
| 2022-02-07 |
2.99 |
3.21 |
2.99 |
3.19 |
96.1M |
| 2022-01-28 |
2.96 |
2.99 |
2.88 |
2.95 |
41.2M |
| 2022-01-27 |
2.98 |
3.04 |
2.93 |
2.93 |
37.1M |
| 2022-01-26 |
2.99 |
3.03 |
2.98 |
3.00 |
35.7M |
| 2022-01-25 |
3.09 |
3.10 |
3.00 |
3.00 |
46.2M |
| 2022-01-24 |
3.09 |
3.10 |
3.03 |
3.10 |
35.2M |
| 2022-01-21 |
3.16 |
3.16 |
3.11 |
3.13 |
31.7M |
| 2022-01-20 |
3.16 |
3.19 |
3.13 |
3.17 |
33.2M |
| 2022-01-19 |
3.16 |
3.19 |
3.13 |
3.17 |
38.9M |
| 2022-01-18 |
3.13 |
3.17 |
3.08 |
3.17 |
46.6M |
| 2022-01-17 |
3.20 |
3.21 |
3.10 |
3.13 |
75.2M |
| 2022-01-14 |
3.31 |
3.32 |
3.17 |
3.19 |
98.8M |
| 2022-01-13 |
3.32 |
3.37 |
3.30 |
3.33 |
54.0M |
| 2022-01-12 |
3.35 |
3.36 |
3.28 |
3.33 |
53.2M |
| 2022-01-11 |
3.33 |
3.39 |
3.32 |
3.35 |
51.6M |
| 2022-01-10 |
3.37 |
3.38 |
3.31 |
3.34 |
55.2M |
| 2022-01-07 |
3.34 |
3.40 |
3.32 |
3.38 |
70.5M |
| 2022-01-06 |
3.33 |
3.39 |
3.32 |
3.34 |
63.0M |
| 2022-01-05 |
3.32 |
3.41 |
3.30 |
3.35 |
97.4M |
| 2022-01-04 |
3.26 |
3.34 |
3.26 |
3.33 |
80.1M |