| 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 |
2.41 |
2.43 |
2.40 |
2.42 |
43.7M |
| 2023-12-28 |
2.38 |
2.42 |
2.38 |
2.41 |
61.6M |
| 2023-12-27 |
2.38 |
2.41 |
2.36 |
2.39 |
62.9M |
| 2023-12-26 |
2.40 |
2.41 |
2.38 |
2.38 |
41.6M |
| 2023-12-25 |
2.39 |
2.41 |
2.39 |
2.39 |
38.3M |
| 2023-12-22 |
2.42 |
2.42 |
2.38 |
2.40 |
50.9M |
| 2023-12-21 |
2.40 |
2.42 |
2.37 |
2.41 |
58.3M |
| 2023-12-20 |
2.42 |
2.48 |
2.41 |
2.41 |
64.9M |
| 2023-12-19 |
2.45 |
2.45 |
2.39 |
2.41 |
63.1M |
| 2023-12-18 |
2.47 |
2.48 |
2.43 |
2.44 |
63.4M |
| 2023-12-15 |
2.49 |
2.51 |
2.47 |
2.47 |
64.1M |
| 2023-12-14 |
2.49 |
2.50 |
2.46 |
2.49 |
60.7M |
| 2023-12-13 |
2.51 |
2.53 |
2.48 |
2.48 |
75.1M |
| 2023-12-12 |
2.51 |
2.51 |
2.48 |
2.50 |
56.0M |
| 2023-12-11 |
2.50 |
2.51 |
2.43 |
2.50 |
84.3M |
| 2023-12-08 |
2.46 |
2.52 |
2.46 |
2.50 |
90.0M |
| 2023-12-07 |
2.44 |
2.48 |
2.43 |
2.46 |
65.0M |
| 2023-12-06 |
2.45 |
2.46 |
2.42 |
2.44 |
53.8M |
| 2023-12-05 |
2.49 |
2.51 |
2.44 |
2.45 |
74.6M |
| 2023-12-04 |
2.50 |
2.51 |
2.48 |
2.49 |
46.0M |
| 2023-12-01 |
2.50 |
2.51 |
2.48 |
2.50 |
60.9M |
| 2023-11-30 |
2.47 |
2.51 |
2.47 |
2.50 |
78.1M |
| 2023-11-29 |
2.51 |
2.52 |
2.46 |
2.47 |
50.7M |
| 2023-11-28 |
2.51 |
2.51 |
2.49 |
2.51 |
33.7M |
| 2023-11-27 |
2.49 |
2.52 |
2.47 |
2.51 |
59.9M |
| 2023-11-24 |
2.53 |
2.53 |
2.49 |
2.49 |
56.2M |
| 2023-11-23 |
2.51 |
2.53 |
2.50 |
2.53 |
44.6M |
| 2023-11-22 |
2.55 |
2.56 |
2.51 |
2.51 |
65.0M |
| 2023-11-21 |
2.57 |
2.58 |
2.54 |
2.55 |
70.7M |
| 2023-11-20 |
2.53 |
2.58 |
2.52 |
2.56 |
115.1M |
| 2023-11-17 |
2.52 |
2.54 |
2.51 |
2.53 |
54.9M |
| 2023-11-16 |
2.52 |
2.54 |
2.50 |
2.52 |
69.8M |
| 2023-11-15 |
2.54 |
2.56 |
2.51 |
2.52 |
104.2M |
| 2023-11-14 |
2.54 |
2.59 |
2.52 |
2.53 |
128.1M |
| 2023-11-13 |
2.59 |
2.62 |
2.51 |
2.54 |
120.7M |
| 2023-11-10 |
2.54 |
2.57 |
2.50 |
2.56 |
67.0M |
| 2023-11-09 |
2.53 |
2.57 |
2.51 |
2.54 |
56.3M |
| 2023-11-08 |
2.56 |
2.57 |
2.52 |
2.53 |
49.2M |
| 2023-11-07 |
2.58 |
2.59 |
2.55 |
2.56 |
50.6M |
| 2023-11-06 |
2.62 |
2.63 |
2.57 |
2.58 |
79.0M |
| 2023-11-03 |
2.61 |
2.64 |
2.60 |
2.61 |
44.6M |
| 2023-11-02 |
2.62 |
2.63 |
2.60 |
2.61 |
43.5M |
| 2023-11-01 |
2.61 |
2.63 |
2.59 |
2.62 |
38.0M |
| 2023-10-31 |
2.60 |
2.61 |
2.57 |
2.59 |
45.5M |
| 2023-10-30 |
2.60 |
2.63 |
2.58 |
2.59 |
50.7M |
| 2023-10-27 |
2.55 |
2.61 |
2.55 |
2.61 |
77.5M |
| 2023-10-26 |
2.48 |
2.56 |
2.47 |
2.55 |
56.0M |
| 2023-10-25 |
2.49 |
2.52 |
2.48 |
2.50 |
51.6M |
| 2023-10-24 |
2.42 |
2.48 |
2.42 |
2.47 |
52.1M |
| 2023-10-23 |
2.50 |
2.50 |
2.41 |
2.42 |
54.3M |
| 2023-10-20 |
2.48 |
2.53 |
2.45 |
2.50 |
46.6M |
| 2023-10-19 |
2.50 |
2.54 |
2.49 |
2.49 |
50.7M |
| 2023-10-18 |
2.59 |
2.59 |
2.51 |
2.52 |
60.2M |
| 2023-10-17 |
2.62 |
2.63 |
2.54 |
2.59 |
81.8M |
| 2023-10-16 |
2.59 |
2.62 |
2.57 |
2.61 |
46.8M |
| 2023-10-13 |
2.62 |
2.66 |
2.58 |
2.59 |
79.5M |
| 2023-10-12 |
2.59 |
2.64 |
2.59 |
2.64 |
56.9M |
| 2023-10-11 |
2.58 |
2.61 |
2.57 |
2.58 |
46.9M |
| 2023-10-10 |
2.63 |
2.64 |
2.56 |
2.57 |
68.4M |
| 2023-10-09 |
2.66 |
2.66 |
2.63 |
2.63 |
37.9M |
| 2023-09-28 |
2.65 |
2.66 |
2.64 |
2.66 |
31.0M |
| 2023-09-27 |
2.65 |
2.68 |
2.64 |
2.64 |
42.0M |
| 2023-09-26 |
2.67 |
2.68 |
2.65 |
2.65 |
34.8M |
| 2023-09-25 |
2.72 |
2.72 |
2.67 |
2.67 |
46.1M |
| 2023-09-22 |
2.70 |
2.73 |
2.68 |
2.72 |
49.9M |
| 2023-09-21 |
2.70 |
2.72 |
2.68 |
2.68 |
47.8M |
| 2023-09-20 |
2.74 |
2.74 |
2.70 |
2.70 |
45.4M |
| 2023-09-19 |
2.76 |
2.76 |
2.73 |
2.74 |
50.8M |
| 2023-09-18 |
2.78 |
2.79 |
2.74 |
2.76 |
64.8M |
| 2023-09-15 |
2.86 |
2.86 |
2.78 |
2.79 |
100.3M |
| 2023-09-14 |
2.84 |
2.87 |
2.82 |
2.86 |
98.7M |
| 2023-09-13 |
2.84 |
2.86 |
2.80 |
2.83 |
57.2M |
| 2023-09-12 |
2.80 |
2.87 |
2.79 |
2.83 |
81.5M |
| 2023-09-11 |
2.79 |
2.81 |
2.77 |
2.79 |
64.1M |
| 2023-09-08 |
2.69 |
2.87 |
2.67 |
2.81 |
167.0M |
| 2023-09-07 |
2.77 |
2.78 |
2.70 |
2.70 |
69.0M |
| 2023-09-06 |
2.80 |
2.82 |
2.74 |
2.76 |
81.3M |
| 2023-09-05 |
2.75 |
2.86 |
2.74 |
2.78 |
124.7M |
| 2023-09-04 |
2.72 |
2.75 |
2.63 |
2.75 |
147.8M |
| 2023-09-01 |
2.76 |
2.77 |
2.70 |
2.73 |
83.0M |
| 2023-08-31 |
2.76 |
2.79 |
2.72 |
2.78 |
69.1M |
| 2023-08-30 |
2.81 |
2.84 |
2.75 |
2.75 |
87.5M |
| 2023-08-29 |
2.79 |
2.82 |
2.77 |
2.79 |
79.3M |
| 2023-08-28 |
2.91 |
2.93 |
2.78 |
2.79 |
82.8M |
| 2023-08-25 |
2.80 |
2.86 |
2.78 |
2.80 |
51.1M |
| 2023-08-24 |
2.85 |
2.88 |
2.82 |
2.82 |
31.1M |
| 2023-08-23 |
2.89 |
2.90 |
2.84 |
2.84 |
34.2M |
| 2023-08-22 |
2.90 |
2.92 |
2.86 |
2.89 |
47.3M |
| 2023-08-21 |
2.93 |
2.95 |
2.89 |
2.90 |
38.4M |
| 2023-08-18 |
2.95 |
2.99 |
2.93 |
2.94 |
32.9M |
| 2023-08-17 |
2.97 |
2.97 |
2.93 |
2.96 |
34.2M |
| 2023-08-16 |
3.01 |
3.01 |
2.97 |
2.98 |
21.0M |
| 2023-08-15 |
2.99 |
3.05 |
2.98 |
3.01 |
38.8M |
| 2023-08-14 |
2.94 |
3.01 |
2.91 |
3.00 |
47.3M |
| 2023-08-11 |
3.03 |
3.03 |
2.95 |
2.95 |
51.0M |
| 2023-08-10 |
3.01 |
3.05 |
3.00 |
3.03 |
32.5M |
| 2023-08-09 |
3.06 |
3.07 |
3.00 |
3.00 |
70.1M |
| 2023-08-08 |
3.10 |
3.13 |
3.06 |
3.06 |
47.7M |
| 2023-08-07 |
3.13 |
3.14 |
3.09 |
3.10 |
55.8M |
| 2023-08-04 |
3.17 |
3.18 |
3.13 |
3.13 |
59.3M |
| 2023-08-03 |
3.15 |
3.19 |
3.14 |
3.16 |
46.5M |
| 2023-08-02 |
3.20 |
3.20 |
3.15 |
3.16 |
56.9M |
| 2023-08-01 |
3.13 |
3.20 |
3.12 |
3.20 |
100.4M |
| 2023-07-31 |
3.09 |
3.14 |
3.08 |
3.13 |
65.8M |
| 2023-07-28 |
3.04 |
3.10 |
3.02 |
3.09 |
80.4M |
| 2023-07-27 |
3.04 |
3.09 |
3.03 |
3.05 |
49.4M |
| 2023-07-26 |
3.08 |
3.08 |
3.04 |
3.05 |
59.1M |
| 2023-07-25 |
3.13 |
3.14 |
3.06 |
3.09 |
94.9M |
| 2023-07-24 |
3.08 |
3.13 |
3.06 |
3.11 |
32.7M |
| 2023-07-21 |
3.09 |
3.11 |
3.06 |
3.09 |
33.4M |
| 2023-07-20 |
3.15 |
3.15 |
3.08 |
3.09 |
39.4M |
| 2023-07-19 |
3.12 |
3.16 |
3.12 |
3.15 |
32.5M |
| 2023-07-18 |
3.17 |
3.18 |
3.10 |
3.14 |
46.1M |
| 2023-07-17 |
3.18 |
3.20 |
3.15 |
3.17 |
39.3M |
| 2023-07-14 |
3.23 |
3.23 |
3.18 |
3.19 |
49.0M |
| 2023-07-13 |
3.19 |
3.23 |
3.18 |
3.23 |
47.6M |
| 2023-07-12 |
3.23 |
3.24 |
3.18 |
3.20 |
57.9M |
| 2023-07-11 |
3.26 |
3.27 |
3.21 |
3.23 |
71.8M |
| 2023-07-10 |
3.29 |
3.32 |
3.22 |
3.27 |
92.9M |
| 2023-07-07 |
3.19 |
3.25 |
3.18 |
3.24 |
70.6M |
| 2023-07-06 |
3.19 |
3.23 |
3.18 |
3.18 |
46.7M |
| 2023-07-05 |
3.19 |
3.26 |
3.18 |
3.19 |
71.6M |
| 2023-07-04 |
3.31 |
3.32 |
3.19 |
3.23 |
125.5M |
| 2023-07-03 |
3.33 |
3.35 |
3.25 |
3.32 |
114.7M |
| 2023-06-30 |
3.33 |
3.36 |
3.28 |
3.31 |
56.5M |
| 2023-06-29 |
3.41 |
3.41 |
3.32 |
3.33 |
60.4M |
| 2023-06-28 |
3.35 |
3.41 |
3.33 |
3.40 |
85.7M |
| 2023-06-27 |
3.38 |
3.41 |
3.27 |
3.35 |
92.2M |
| 2023-06-26 |
3.26 |
3.42 |
3.26 |
3.40 |
127.1M |
| 2023-06-21 |
3.26 |
3.36 |
3.24 |
3.28 |
73.1M |
| 2023-06-20 |
3.28 |
3.32 |
3.22 |
3.26 |
62.2M |
| 2023-06-19 |
3.23 |
3.31 |
3.22 |
3.28 |
57.2M |
| 2023-06-16 |
3.31 |
3.32 |
3.21 |
3.25 |
107.7M |
| 2023-06-15 |
3.32 |
3.33 |
3.27 |
3.32 |
67.2M |
| 2023-06-14 |
3.44 |
3.44 |
3.29 |
3.31 |
124.4M |
| 2023-06-13 |
3.50 |
3.51 |
3.42 |
3.43 |
54.0M |
| 2023-06-12 |
3.59 |
3.63 |
3.47 |
3.50 |
75.5M |
| 2023-06-09 |
3.48 |
3.60 |
3.47 |
3.60 |
71.8M |
| 2023-06-08 |
3.46 |
3.51 |
3.43 |
3.49 |
46.1M |
| 2023-06-07 |
3.47 |
3.48 |
3.42 |
3.45 |
47.8M |
| 2023-06-06 |
3.58 |
3.59 |
3.45 |
3.47 |
75.2M |
| 2023-06-05 |
3.56 |
3.62 |
3.53 |
3.58 |
83.4M |
| 2023-06-02 |
3.59 |
3.64 |
3.53 |
3.56 |
86.9M |
| 2023-06-01 |
3.65 |
3.68 |
3.55 |
3.59 |
81.1M |
| 2023-05-31 |
3.64 |
3.70 |
3.59 |
3.67 |
83.1M |
| 2023-05-30 |
3.70 |
3.70 |
3.57 |
3.66 |
121.4M |
| 2023-05-29 |
3.50 |
3.72 |
3.49 |
3.69 |
183.5M |
| 2023-05-26 |
3.40 |
3.53 |
3.40 |
3.51 |
145.7M |
| 2023-05-25 |
3.31 |
3.41 |
3.24 |
3.39 |
132.9M |
| 2023-05-24 |
3.35 |
3.42 |
3.32 |
3.36 |
98.9M |
| 2023-05-23 |
3.45 |
3.50 |
3.34 |
3.36 |
134.9M |
| 2023-05-22 |
3.27 |
3.49 |
3.25 |
3.45 |
197.3M |
| 2023-05-19 |
3.28 |
3.34 |
3.25 |
3.28 |
81.7M |
| 2023-05-18 |
3.29 |
3.36 |
3.26 |
3.29 |
85.9M |
| 2023-05-17 |
3.23 |
3.33 |
3.17 |
3.31 |
126.9M |
| 2023-05-16 |
3.22 |
3.31 |
3.16 |
3.24 |
127.2M |
| 2023-05-15 |
3.35 |
3.44 |
3.21 |
3.26 |
210.0M |
| 2023-05-12 |
3.25 |
3.37 |
3.22 |
3.32 |
153.0M |
| 2023-05-11 |
3.24 |
3.34 |
3.21 |
3.25 |
116.0M |
| 2023-05-10 |
3.29 |
3.31 |
3.22 |
3.23 |
95.4M |
| 2023-05-09 |
3.39 |
3.46 |
3.27 |
3.29 |
137.1M |
| 2023-05-08 |
3.32 |
3.50 |
3.31 |
3.39 |
190.6M |
| 2023-05-05 |
3.26 |
3.40 |
3.23 |
3.32 |
148.2M |
| 2023-05-04 |
3.11 |
3.29 |
3.09 |
3.26 |
177.5M |
| 2023-04-28 |
3.16 |
3.17 |
3.07 |
3.11 |
173.2M |
| 2023-04-27 |
3.25 |
3.30 |
3.15 |
3.27 |
141.4M |
| 2023-04-26 |
3.20 |
3.30 |
3.16 |
3.27 |
188.3M |
| 2023-04-25 |
3.11 |
3.18 |
3.07 |
3.14 |
94.4M |
| 2023-04-24 |
3.08 |
3.15 |
3.06 |
3.09 |
71.0M |
| 2023-04-21 |
3.11 |
3.16 |
3.08 |
3.09 |
65.4M |
| 2023-04-20 |
3.09 |
3.14 |
3.06 |
3.13 |
60.7M |
| 2023-04-19 |
3.10 |
3.12 |
3.05 |
3.09 |
77.1M |
| 2023-04-18 |
3.16 |
3.20 |
3.06 |
3.10 |
131.4M |
| 2023-04-17 |
3.18 |
3.24 |
3.13 |
3.16 |
133.9M |
| 2023-04-14 |
2.96 |
3.16 |
2.96 |
3.15 |
212.3M |
| 2023-04-13 |
2.97 |
2.99 |
2.94 |
2.96 |
90.5M |
| 2023-04-12 |
2.98 |
2.99 |
2.94 |
2.96 |
75.8M |
| 2023-04-11 |
3.01 |
3.02 |
2.94 |
2.97 |
86.9M |
| 2023-04-10 |
2.91 |
3.03 |
2.90 |
3.01 |
122.5M |
| 2023-04-07 |
2.93 |
2.94 |
2.91 |
2.92 |
55.3M |
| 2023-04-06 |
2.96 |
2.97 |
2.93 |
2.93 |
65.5M |
| 2023-04-04 |
2.97 |
2.98 |
2.94 |
2.97 |
55.1M |
| 2023-04-03 |
3.01 |
3.03 |
2.92 |
2.97 |
96.9M |
| 2023-03-31 |
3.00 |
3.08 |
2.99 |
3.03 |
76.8M |
| 2023-03-30 |
3.02 |
3.03 |
2.95 |
2.99 |
74.1M |
| 2023-03-29 |
2.98 |
3.08 |
2.97 |
3.01 |
115.8M |
| 2023-03-28 |
3.01 |
3.03 |
2.94 |
2.95 |
90.3M |
| 2023-03-27 |
3.10 |
3.12 |
3.00 |
3.00 |
78.1M |
| 2023-03-24 |
3.09 |
3.14 |
3.06 |
3.10 |
83.3M |
| 2023-03-23 |
3.09 |
3.11 |
3.03 |
3.10 |
56.6M |
| 2023-03-22 |
3.09 |
3.11 |
3.05 |
3.08 |
61.0M |
| 2023-03-21 |
3.08 |
3.12 |
3.05 |
3.07 |
57.3M |
| 2023-03-20 |
3.11 |
3.20 |
3.06 |
3.08 |
90.2M |
| 2023-03-17 |
3.09 |
3.17 |
3.09 |
3.12 |
86.0M |
| 2023-03-16 |
3.08 |
3.17 |
3.04 |
3.10 |
94.2M |
| 2023-03-15 |
3.02 |
3.10 |
2.98 |
3.08 |
85.2M |
| 2023-03-14 |
2.97 |
3.06 |
2.95 |
3.01 |
74.6M |
| 2023-03-13 |
2.95 |
3.01 |
2.95 |
2.98 |
45.0M |
| 2023-03-10 |
3.03 |
3.04 |
2.96 |
2.97 |
60.3M |
| 2023-03-09 |
3.06 |
3.08 |
3.01 |
3.04 |
65.9M |
| 2023-03-08 |
3.06 |
3.09 |
3.01 |
3.05 |
84.4M |
| 2023-03-07 |
3.12 |
3.16 |
3.07 |
3.08 |
108.7M |
| 2023-03-06 |
3.04 |
3.15 |
3.03 |
3.12 |
119.5M |
| 2023-03-03 |
2.96 |
3.05 |
2.95 |
3.04 |
112.7M |
| 2023-03-02 |
2.93 |
2.99 |
2.92 |
2.96 |
74.9M |
| 2023-03-01 |
2.97 |
2.98 |
2.93 |
2.95 |
72.9M |
| 2023-02-28 |
2.91 |
2.97 |
2.90 |
2.97 |
84.0M |
| 2023-02-27 |
2.90 |
2.94 |
2.89 |
2.90 |
38.8M |
| 2023-02-24 |
2.92 |
2.95 |
2.90 |
2.92 |
41.2M |
| 2023-02-23 |
2.95 |
2.96 |
2.91 |
2.93 |
47.5M |
| 2023-02-22 |
2.96 |
2.98 |
2.94 |
2.96 |
42.5M |
| 2023-02-21 |
2.95 |
2.98 |
2.93 |
2.97 |
45.1M |
| 2023-02-20 |
2.93 |
2.96 |
2.91 |
2.96 |
54.1M |
| 2023-02-17 |
2.94 |
2.99 |
2.93 |
2.93 |
62.5M |
| 2023-02-16 |
3.02 |
3.05 |
2.94 |
2.96 |
102.3M |
| 2023-02-15 |
3.06 |
3.06 |
3.02 |
3.03 |
86.7M |
| 2023-02-14 |
2.97 |
3.09 |
2.94 |
3.06 |
195.4M |
| 2023-02-13 |
3.02 |
3.07 |
2.95 |
2.96 |
135.4M |
| 2023-02-10 |
2.93 |
3.03 |
2.91 |
3.00 |
185.5M |
| 2023-02-09 |
2.96 |
2.98 |
2.90 |
2.93 |
104.0M |
| 2023-02-08 |
2.93 |
2.98 |
2.91 |
2.95 |
115.0M |
| 2023-02-07 |
2.90 |
2.96 |
2.88 |
2.93 |
103.2M |
| 2023-02-06 |
2.87 |
2.95 |
2.86 |
2.90 |
108.1M |
| 2023-02-03 |
2.88 |
2.91 |
2.84 |
2.89 |
117.1M |
| 2023-02-02 |
2.80 |
3.00 |
2.80 |
2.89 |
239.1M |
| 2023-02-01 |
2.78 |
2.80 |
2.75 |
2.79 |
70.3M |
| 2023-01-31 |
2.72 |
2.79 |
2.71 |
2.77 |
111.0M |
| 2023-01-30 |
2.76 |
2.78 |
2.72 |
2.73 |
99.8M |
| 2023-01-20 |
2.68 |
2.75 |
2.67 |
2.74 |
80.4M |
| 2023-01-19 |
2.69 |
2.69 |
2.66 |
2.68 |
68.0M |
| 2023-01-18 |
2.69 |
2.72 |
2.68 |
2.69 |
69.4M |
| 2023-01-17 |
2.71 |
2.72 |
2.68 |
2.69 |
70.2M |
| 2023-01-16 |
2.70 |
2.74 |
2.69 |
2.72 |
66.3M |
| 2023-01-13 |
2.70 |
2.71 |
2.67 |
2.70 |
65.3M |
| 2023-01-12 |
2.73 |
2.73 |
2.69 |
2.70 |
64.2M |
| 2023-01-11 |
2.76 |
2.77 |
2.71 |
2.73 |
64.6M |
| 2023-01-10 |
2.80 |
2.80 |
2.75 |
2.76 |
85.6M |
| 2023-01-09 |
2.90 |
2.90 |
2.79 |
2.81 |
104.9M |
| 2023-01-06 |
2.90 |
2.93 |
2.85 |
2.87 |
106.6M |
| 2023-01-05 |
2.91 |
2.93 |
2.87 |
2.89 |
77.4M |
| 2023-01-04 |
2.86 |
2.95 |
2.85 |
2.90 |
120.4M |
| 2023-01-03 |
2.80 |
2.90 |
2.78 |
2.89 |
101.5M |