| 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 |
2.21 |
2.27 |
2.19 |
2.26 |
23.4M |
| 2022-12-29 |
2.26 |
2.28 |
2.20 |
2.20 |
30.3M |
| 2022-12-28 |
2.34 |
2.35 |
2.25 |
2.26 |
43.7M |
| 2022-12-27 |
2.37 |
2.40 |
2.32 |
2.36 |
37.4M |
| 2022-12-26 |
2.38 |
2.40 |
2.34 |
2.39 |
46.6M |
| 2022-12-23 |
2.30 |
2.45 |
2.27 |
2.41 |
87.7M |
| 2022-12-22 |
2.30 |
2.38 |
2.24 |
2.33 |
58.1M |
| 2022-12-21 |
2.30 |
2.33 |
2.26 |
2.28 |
26.8M |
| 2022-12-20 |
2.32 |
2.35 |
2.22 |
2.33 |
64.1M |
| 2022-12-19 |
2.26 |
2.50 |
2.22 |
2.38 |
98.1M |
| 2022-12-16 |
2.27 |
2.38 |
2.26 |
2.28 |
34.1M |
| 2022-12-15 |
2.26 |
2.30 |
2.24 |
2.28 |
15.5M |
| 2022-12-14 |
2.27 |
2.31 |
2.25 |
2.26 |
17.4M |
| 2022-12-13 |
2.24 |
2.29 |
2.23 |
2.27 |
14.7M |
| 2022-12-12 |
2.30 |
2.30 |
2.22 |
2.24 |
22.7M |
| 2022-12-09 |
2.34 |
2.35 |
2.29 |
2.30 |
19.9M |
| 2022-12-08 |
2.34 |
2.37 |
2.32 |
2.33 |
20.5M |
| 2022-12-07 |
2.37 |
2.37 |
2.34 |
2.35 |
17.6M |
| 2022-12-06 |
2.42 |
2.43 |
2.35 |
2.37 |
22.9M |
| 2022-12-05 |
2.43 |
2.46 |
2.39 |
2.42 |
29.5M |
| 2022-12-02 |
2.33 |
2.42 |
2.33 |
2.40 |
35.6M |
| 2022-12-01 |
2.38 |
2.40 |
2.33 |
2.34 |
31.0M |
| 2022-11-30 |
2.36 |
2.40 |
2.32 |
2.35 |
31.5M |
| 2022-11-29 |
2.29 |
2.37 |
2.28 |
2.37 |
31.3M |
| 2022-11-28 |
2.32 |
2.33 |
2.27 |
2.31 |
27.2M |
| 2022-11-25 |
2.34 |
2.38 |
2.33 |
2.33 |
28.6M |
| 2022-11-24 |
2.41 |
2.41 |
2.33 |
2.35 |
31.4M |
| 2022-11-23 |
2.46 |
2.47 |
2.38 |
2.40 |
43.0M |
| 2022-11-22 |
2.41 |
2.56 |
2.39 |
2.48 |
70.1M |
| 2022-11-21 |
2.44 |
2.49 |
2.39 |
2.40 |
44.1M |
| 2022-11-18 |
2.51 |
2.56 |
2.42 |
2.49 |
65.6M |
| 2022-11-17 |
2.46 |
2.50 |
2.41 |
2.50 |
35.1M |
| 2022-11-16 |
2.40 |
2.49 |
2.40 |
2.46 |
44.8M |
| 2022-11-15 |
2.36 |
2.42 |
2.35 |
2.41 |
22.8M |
| 2022-11-14 |
2.42 |
2.42 |
2.35 |
2.38 |
21.1M |
| 2022-11-11 |
2.43 |
2.45 |
2.39 |
2.41 |
30.4M |
| 2022-11-10 |
2.39 |
2.45 |
2.37 |
2.41 |
25.8M |
| 2022-11-09 |
2.41 |
2.43 |
2.38 |
2.38 |
17.2M |
| 2022-11-08 |
2.43 |
2.43 |
2.36 |
2.40 |
18.8M |
| 2022-11-07 |
2.40 |
2.47 |
2.39 |
2.42 |
27.4M |
| 2022-11-04 |
2.35 |
2.41 |
2.35 |
2.39 |
28.1M |
| 2022-11-03 |
2.38 |
2.39 |
2.33 |
2.35 |
31.3M |
| 2022-11-02 |
2.27 |
2.49 |
2.27 |
2.40 |
63.0M |
| 2022-11-01 |
2.25 |
2.31 |
2.25 |
2.30 |
28.9M |
| 2022-10-31 |
2.18 |
2.28 |
2.18 |
2.25 |
31.5M |
| 2022-10-28 |
2.33 |
2.34 |
2.20 |
2.21 |
51.4M |
| 2022-10-27 |
2.37 |
2.46 |
2.34 |
2.34 |
63.9M |
| 2022-10-26 |
2.36 |
2.59 |
2.34 |
2.44 |
92.6M |
| 2022-10-25 |
2.35 |
2.45 |
2.25 |
2.35 |
91.7M |
| 2022-10-24 |
2.59 |
2.70 |
2.35 |
2.39 |
158.1M |
| 2022-10-21 |
2.31 |
2.53 |
2.28 |
2.53 |
62.7M |
| 2022-10-20 |
2.34 |
2.37 |
2.30 |
2.30 |
20.6M |
| 2022-10-19 |
2.39 |
2.39 |
2.32 |
2.32 |
20.8M |
| 2022-10-18 |
2.35 |
2.44 |
2.32 |
2.38 |
47.4M |
| 2022-10-17 |
2.23 |
2.40 |
2.23 |
2.37 |
52.6M |
| 2022-10-14 |
2.15 |
2.33 |
2.14 |
2.26 |
41.9M |
| 2022-10-13 |
2.06 |
2.17 |
2.04 |
2.12 |
17.9M |
| 2022-10-12 |
2.04 |
2.07 |
2.00 |
2.07 |
9.9M |
| 2022-10-11 |
2.04 |
2.04 |
1.98 |
2.02 |
9.7M |
| 2022-10-10 |
2.11 |
2.12 |
2.01 |
2.04 |
15.6M |
| 2022-09-30 |
2.08 |
2.11 |
2.06 |
2.09 |
13.9M |
| 2022-09-29 |
2.13 |
2.16 |
2.07 |
2.07 |
16.8M |
| 2022-09-28 |
2.15 |
2.19 |
2.11 |
2.11 |
16.3M |
| 2022-09-27 |
2.11 |
2.17 |
2.08 |
2.15 |
17.5M |
| 2022-09-26 |
2.15 |
2.16 |
2.08 |
2.09 |
16.0M |
| 2022-09-23 |
2.22 |
2.22 |
2.15 |
2.16 |
11.0M |
| 2022-09-22 |
2.22 |
2.26 |
2.20 |
2.21 |
12.3M |
| 2022-09-21 |
2.22 |
2.24 |
2.16 |
2.22 |
11.2M |
| 2022-09-20 |
2.15 |
2.25 |
2.15 |
2.21 |
18.0M |
| 2022-09-19 |
2.20 |
2.20 |
2.11 |
2.14 |
18.0M |
| 2022-09-16 |
2.23 |
2.26 |
2.17 |
2.18 |
14.1M |
| 2022-09-15 |
2.32 |
2.32 |
2.21 |
2.24 |
16.3M |
| 2022-09-14 |
2.27 |
2.31 |
2.26 |
2.29 |
13.0M |
| 2022-09-13 |
2.35 |
2.37 |
2.30 |
2.32 |
14.3M |
| 2022-09-09 |
2.35 |
2.36 |
2.30 |
2.32 |
14.4M |
| 2022-09-08 |
2.38 |
2.42 |
2.34 |
2.35 |
20.7M |
| 2022-09-07 |
2.42 |
2.42 |
2.35 |
2.36 |
15.5M |
| 2022-09-06 |
2.37 |
2.41 |
2.35 |
2.41 |
17.1M |
| 2022-09-05 |
2.38 |
2.40 |
2.34 |
2.37 |
16.4M |
| 2022-09-02 |
2.29 |
2.37 |
2.29 |
2.36 |
25.1M |
| 2022-09-01 |
2.32 |
2.36 |
2.28 |
2.29 |
21.9M |
| 2022-08-31 |
2.42 |
2.42 |
2.31 |
2.31 |
22.2M |
| 2022-08-30 |
2.44 |
2.44 |
2.37 |
2.41 |
23.1M |
| 2022-08-29 |
2.30 |
2.41 |
2.28 |
2.41 |
25.1M |
| 2022-08-26 |
2.35 |
2.40 |
2.31 |
2.33 |
21.6M |
| 2022-08-25 |
2.39 |
2.41 |
2.29 |
2.33 |
27.0M |
| 2022-08-24 |
2.45 |
2.47 |
2.37 |
2.39 |
21.5M |
| 2022-08-23 |
2.43 |
2.46 |
2.41 |
2.44 |
18.3M |
| 2022-08-22 |
2.41 |
2.44 |
2.37 |
2.44 |
21.1M |
| 2022-08-19 |
2.41 |
2.45 |
2.39 |
2.40 |
21.5M |
| 2022-08-18 |
2.44 |
2.44 |
2.37 |
2.39 |
24.4M |
| 2022-08-17 |
2.47 |
2.48 |
2.41 |
2.43 |
23.7M |
| 2022-08-16 |
2.39 |
2.48 |
2.37 |
2.47 |
36.1M |
| 2022-08-15 |
2.38 |
2.39 |
2.34 |
2.38 |
13.7M |
| 2022-08-12 |
2.36 |
2.40 |
2.32 |
2.37 |
21.1M |
| 2022-08-11 |
2.31 |
2.38 |
2.31 |
2.34 |
20.4M |
| 2022-08-10 |
2.35 |
2.35 |
2.28 |
2.29 |
14.3M |
| 2022-08-09 |
2.32 |
2.35 |
2.29 |
2.34 |
15.0M |
| 2022-08-08 |
2.33 |
2.33 |
2.28 |
2.31 |
17.5M |
| 2022-08-05 |
2.20 |
2.33 |
2.19 |
2.32 |
25.6M |
| 2022-08-04 |
2.18 |
2.22 |
2.16 |
2.20 |
14.6M |
| 2022-08-03 |
2.18 |
2.25 |
2.16 |
2.17 |
15.5M |
| 2022-08-02 |
2.27 |
2.28 |
2.16 |
2.18 |
25.3M |
| 2022-08-01 |
2.31 |
2.31 |
2.26 |
2.29 |
21.5M |
| 2022-07-29 |
2.37 |
2.38 |
2.29 |
2.31 |
27.1M |
| 2022-07-28 |
2.37 |
2.42 |
2.35 |
2.36 |
21.8M |
| 2022-07-27 |
2.37 |
2.39 |
2.34 |
2.36 |
19.5M |
| 2022-07-26 |
2.37 |
2.42 |
2.34 |
2.39 |
22.4M |
| 2022-07-25 |
2.44 |
2.44 |
2.34 |
2.35 |
27.4M |
| 2022-07-22 |
2.36 |
2.48 |
2.35 |
2.44 |
35.6M |
| 2022-07-21 |
2.34 |
2.41 |
2.32 |
2.36 |
27.0M |
| 2022-07-20 |
2.36 |
2.36 |
2.31 |
2.32 |
23.2M |
| 2022-07-19 |
2.26 |
2.38 |
2.24 |
2.36 |
40.6M |
| 2022-07-18 |
2.14 |
2.32 |
2.13 |
2.26 |
42.5M |
| 2022-07-15 |
2.22 |
2.24 |
2.17 |
2.17 |
22.1M |
| 2022-07-14 |
2.22 |
2.24 |
2.17 |
2.18 |
19.7M |
| 2022-07-13 |
2.21 |
2.29 |
2.18 |
2.24 |
26.6M |
| 2022-07-12 |
2.22 |
2.25 |
2.17 |
2.21 |
20.4M |
| 2022-07-11 |
2.22 |
2.29 |
2.21 |
2.23 |
20.7M |
| 2022-07-08 |
2.26 |
2.28 |
2.23 |
2.23 |
26.7M |
| 2022-07-07 |
2.28 |
2.33 |
2.24 |
2.28 |
38.0M |
| 2022-07-06 |
2.26 |
2.32 |
2.23 |
2.31 |
39.1M |
| 2022-07-05 |
2.29 |
2.33 |
2.25 |
2.28 |
40.6M |
| 2022-07-04 |
2.26 |
2.39 |
2.24 |
2.31 |
47.6M |
| 2022-07-01 |
2.25 |
2.31 |
2.17 |
2.29 |
51.9M |
| 2022-06-30 |
2.24 |
2.38 |
2.21 |
2.26 |
71.2M |
| 2022-06-29 |
2.43 |
2.47 |
2.28 |
2.28 |
101.7M |
| 2022-06-28 |
2.42 |
2.70 |
2.41 |
2.52 |
119.7M |
| 2022-06-27 |
2.47 |
2.67 |
2.31 |
2.52 |
144.2M |
| 2022-06-24 |
3.07 |
3.07 |
2.52 |
2.53 |
215.1M |
| 2022-06-23 |
2.59 |
2.79 |
2.58 |
2.79 |
39.4M |
| 2022-06-22 |
2.38 |
2.54 |
2.31 |
2.54 |
57.7M |
| 2022-06-21 |
2.31 |
2.31 |
2.00 |
2.31 |
106.1M |
| 2022-06-13 |
1.91 |
2.10 |
1.90 |
2.10 |
55.6M |
| 2022-06-10 |
1.88 |
1.91 |
1.87 |
1.91 |
10.0M |
| 2022-06-09 |
1.88 |
1.92 |
1.87 |
1.89 |
14.5M |
| 2022-06-08 |
1.88 |
1.91 |
1.86 |
1.88 |
11.2M |
| 2022-06-07 |
1.90 |
1.90 |
1.87 |
1.89 |
9.4M |
| 2022-06-06 |
1.87 |
1.90 |
1.86 |
1.90 |
10.0M |
| 2022-06-02 |
1.87 |
1.88 |
1.83 |
1.87 |
11.3M |
| 2022-06-01 |
1.87 |
1.91 |
1.87 |
1.88 |
9.3M |
| 2022-05-31 |
1.86 |
1.90 |
1.85 |
1.87 |
8.8M |
| 2022-05-30 |
1.89 |
1.90 |
1.85 |
1.88 |
14.2M |
| 2022-05-27 |
1.87 |
1.93 |
1.85 |
1.90 |
18.4M |
| 2022-05-26 |
1.87 |
1.88 |
1.83 |
1.86 |
9.8M |
| 2022-05-25 |
1.80 |
1.86 |
1.80 |
1.86 |
9.2M |
| 2022-05-24 |
1.89 |
1.90 |
1.81 |
1.81 |
14.0M |
| 2022-05-23 |
1.85 |
1.89 |
1.84 |
1.89 |
13.8M |
| 2022-05-20 |
1.83 |
1.88 |
1.83 |
1.85 |
13.7M |
| 2022-05-19 |
1.78 |
1.90 |
1.77 |
1.85 |
19.8M |
| 2022-05-18 |
1.77 |
1.83 |
1.76 |
1.81 |
13.4M |
| 2022-05-17 |
1.78 |
1.79 |
1.76 |
1.76 |
8.6M |
| 2022-05-16 |
1.77 |
1.80 |
1.76 |
1.79 |
12.9M |
| 2022-05-13 |
1.75 |
1.80 |
1.72 |
1.76 |
11.7M |
| 2022-05-12 |
1.74 |
1.76 |
1.72 |
1.74 |
8.7M |
| 2022-05-11 |
1.74 |
1.78 |
1.74 |
1.74 |
14.8M |
| 2022-05-10 |
1.73 |
1.76 |
1.72 |
1.75 |
12.1M |
| 2022-05-09 |
1.70 |
1.75 |
1.70 |
1.74 |
10.9M |
| 2022-05-06 |
1.70 |
1.74 |
1.67 |
1.70 |
12.2M |
| 2022-05-05 |
1.71 |
1.74 |
1.68 |
1.72 |
10.1M |
| 2022-04-29 |
1.65 |
1.72 |
1.63 |
1.71 |
18.3M |
| 2022-04-28 |
1.65 |
1.67 |
1.60 |
1.64 |
12.2M |
| 2022-04-27 |
1.60 |
1.66 |
1.51 |
1.65 |
22.1M |
| 2022-04-26 |
1.69 |
1.70 |
1.64 |
1.65 |
11.1M |
| 2022-04-25 |
1.81 |
1.81 |
1.65 |
1.68 |
19.2M |
| 2022-04-22 |
1.81 |
1.83 |
1.75 |
1.82 |
12.0M |
| 2022-04-21 |
1.88 |
1.91 |
1.80 |
1.81 |
19.6M |
| 2022-04-20 |
1.90 |
1.92 |
1.88 |
1.88 |
10.7M |
| 2022-04-19 |
1.92 |
1.93 |
1.88 |
1.91 |
14.8M |
| 2022-04-18 |
1.94 |
1.94 |
1.90 |
1.93 |
9.6M |
| 2022-04-15 |
1.99 |
2.00 |
1.93 |
1.94 |
21.2M |
| 2022-04-14 |
1.99 |
2.02 |
1.98 |
1.99 |
14.6M |
| 2022-04-13 |
2.03 |
2.06 |
1.98 |
1.99 |
25.7M |
| 2022-04-12 |
1.98 |
2.05 |
1.98 |
2.05 |
31.0M |
| 2022-04-11 |
1.97 |
2.01 |
1.95 |
1.98 |
25.8M |
| 2022-04-08 |
1.98 |
2.01 |
1.96 |
1.97 |
17.7M |
| 2022-04-07 |
2.00 |
2.06 |
1.99 |
1.99 |
23.4M |
| 2022-04-06 |
1.93 |
2.04 |
1.93 |
2.01 |
33.8M |
| 2022-04-01 |
1.90 |
1.94 |
1.90 |
1.94 |
12.9M |
| 2022-03-31 |
1.93 |
1.94 |
1.91 |
1.91 |
13.5M |
| 2022-03-30 |
1.93 |
1.93 |
1.90 |
1.93 |
11.2M |
| 2022-03-29 |
1.96 |
1.96 |
1.90 |
1.92 |
15.8M |
| 2022-03-28 |
1.94 |
1.98 |
1.91 |
1.95 |
11.0M |
| 2022-03-25 |
1.96 |
1.99 |
1.95 |
1.96 |
13.0M |
| 2022-03-24 |
1.98 |
2.00 |
1.95 |
1.96 |
16.7M |
| 2022-03-23 |
2.02 |
2.02 |
1.99 |
1.99 |
15.2M |
| 2022-03-22 |
1.99 |
2.03 |
1.96 |
2.00 |
22.8M |
| 2022-03-21 |
1.96 |
1.99 |
1.94 |
1.98 |
16.4M |
| 2022-03-18 |
1.91 |
1.98 |
1.90 |
1.96 |
21.3M |
| 2022-03-17 |
1.95 |
1.98 |
1.92 |
1.92 |
21.9M |
| 2022-03-16 |
1.84 |
1.97 |
1.84 |
1.94 |
35.9M |
| 2022-03-15 |
1.96 |
1.96 |
1.81 |
1.82 |
24.6M |
| 2022-03-14 |
1.98 |
2.00 |
1.95 |
1.96 |
16.7M |
| 2022-03-11 |
1.98 |
1.99 |
1.91 |
1.98 |
21.9M |
| 2022-03-10 |
1.93 |
2.02 |
1.92 |
1.98 |
31.4M |
| 2022-03-09 |
1.95 |
1.98 |
1.80 |
1.90 |
37.6M |
| 2022-03-08 |
2.04 |
2.07 |
1.96 |
1.96 |
52.7M |
| 2022-03-07 |
1.99 |
2.15 |
1.98 |
2.10 |
62.6M |
| 2022-03-04 |
2.04 |
2.06 |
1.99 |
2.01 |
23.7M |
| 2022-03-03 |
2.04 |
2.08 |
2.01 |
2.05 |
26.7M |
| 2022-03-02 |
1.99 |
2.05 |
1.98 |
2.03 |
22.6M |
| 2022-03-01 |
1.97 |
2.03 |
1.96 |
2.02 |
23.1M |
| 2022-02-28 |
1.99 |
2.00 |
1.93 |
1.97 |
18.5M |
| 2022-02-25 |
2.06 |
2.06 |
1.97 |
1.99 |
35.9M |
| 2022-02-24 |
2.11 |
2.19 |
1.98 |
2.04 |
62.8M |
| 2022-02-23 |
2.09 |
2.25 |
2.05 |
2.12 |
74.8M |
| 2022-02-22 |
2.09 |
2.11 |
2.04 |
2.06 |
60.4M |
| 2022-02-21 |
2.02 |
2.18 |
2.00 |
2.12 |
102.4M |
| 2022-02-18 |
1.97 |
2.01 |
1.95 |
1.98 |
30.1M |
| 2022-02-17 |
1.99 |
2.00 |
1.96 |
1.96 |
30.1M |
| 2022-02-16 |
2.02 |
2.04 |
1.96 |
1.99 |
58.7M |
| 2022-02-15 |
1.94 |
2.15 |
1.90 |
2.04 |
88.8M |
| 2022-02-14 |
1.89 |
1.97 |
1.87 |
1.95 |
33.3M |
| 2022-02-11 |
1.92 |
1.93 |
1.88 |
1.89 |
19.8M |
| 2022-02-10 |
1.95 |
1.95 |
1.91 |
1.92 |
11.6M |
| 2022-02-09 |
1.95 |
1.97 |
1.92 |
1.94 |
15.6M |
| 2022-02-08 |
1.90 |
1.97 |
1.88 |
1.95 |
20.4M |
| 2022-02-07 |
1.87 |
1.90 |
1.84 |
1.90 |
15.8M |
| 2022-01-28 |
1.76 |
1.88 |
1.76 |
1.85 |
25.7M |
| 2022-01-27 |
1.82 |
1.83 |
1.76 |
1.77 |
20.1M |
| 2022-01-26 |
1.80 |
1.84 |
1.79 |
1.83 |
16.2M |
| 2022-01-25 |
1.82 |
1.88 |
1.79 |
1.81 |
27.8M |
| 2022-01-24 |
1.85 |
1.88 |
1.81 |
1.85 |
14.5M |
| 2022-01-21 |
1.90 |
1.93 |
1.85 |
1.87 |
20.4M |
| 2022-01-20 |
1.96 |
1.96 |
1.87 |
1.88 |
28.0M |
| 2022-01-19 |
1.91 |
1.97 |
1.91 |
1.95 |
24.7M |
| 2022-01-18 |
2.02 |
2.03 |
1.92 |
1.93 |
43.0M |
| 2022-01-17 |
1.98 |
2.01 |
1.95 |
2.00 |
28.7M |
| 2022-01-14 |
2.06 |
2.12 |
1.98 |
2.00 |
48.2M |
| 2022-01-13 |
2.01 |
2.17 |
2.00 |
2.07 |
76.9M |
| 2022-01-12 |
1.99 |
2.03 |
1.97 |
2.01 |
33.1M |
| 2022-01-11 |
1.97 |
2.05 |
1.96 |
2.00 |
44.5M |
| 2022-01-10 |
2.01 |
2.04 |
1.97 |
1.97 |
46.6M |
| 2022-01-07 |
2.09 |
2.13 |
2.01 |
2.01 |
82.8M |
| 2022-01-06 |
2.00 |
2.15 |
2.00 |
2.14 |
130.0M |
| 2022-01-05 |
2.03 |
2.21 |
1.98 |
2.21 |
153.0M |
| 2022-01-04 |
2.01 |
2.01 |
2.01 |
2.01 |
17.3M |