| 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 |
3.17 |
3.23 |
3.16 |
3.22 |
12.5M |
| 2022-12-29 |
3.16 |
3.21 |
3.14 |
3.17 |
12.0M |
| 2022-12-28 |
3.26 |
3.27 |
3.16 |
3.17 |
19.1M |
| 2022-12-27 |
3.28 |
3.30 |
3.24 |
3.27 |
14.8M |
| 2022-12-26 |
3.26 |
3.30 |
3.24 |
3.28 |
15.8M |
| 2022-12-23 |
3.32 |
3.37 |
3.23 |
3.26 |
19.9M |
| 2022-12-22 |
3.35 |
3.42 |
3.32 |
3.34 |
20.5M |
| 2022-12-21 |
3.34 |
3.36 |
3.28 |
3.35 |
12.8M |
| 2022-12-20 |
3.33 |
3.43 |
3.33 |
3.35 |
19.6M |
| 2022-12-19 |
3.32 |
3.34 |
3.29 |
3.32 |
18.5M |
| 2022-12-16 |
3.48 |
3.49 |
3.33 |
3.34 |
36.2M |
| 2022-12-15 |
3.46 |
3.53 |
3.41 |
3.50 |
26.4M |
| 2022-12-14 |
3.45 |
3.50 |
3.43 |
3.45 |
21.1M |
| 2022-12-13 |
3.46 |
3.55 |
3.44 |
3.46 |
28.2M |
| 2022-12-12 |
3.52 |
3.55 |
3.44 |
3.47 |
31.1M |
| 2022-12-09 |
3.54 |
3.63 |
3.52 |
3.56 |
33.0M |
| 2022-12-08 |
3.69 |
3.72 |
3.53 |
3.55 |
65.5M |
| 2022-12-07 |
3.81 |
3.88 |
3.71 |
3.72 |
70.5M |
| 2022-12-06 |
3.61 |
3.78 |
3.55 |
3.78 |
81.8M |
| 2022-12-05 |
3.70 |
3.77 |
3.59 |
3.60 |
84.2M |
| 2022-12-02 |
3.40 |
3.60 |
3.37 |
3.60 |
57.8M |
| 2022-12-01 |
3.45 |
3.61 |
3.42 |
3.43 |
88.0M |
| 2022-11-30 |
3.29 |
3.44 |
3.28 |
3.44 |
76.9M |
| 2022-11-29 |
3.24 |
3.32 |
3.23 |
3.28 |
31.8M |
| 2022-11-28 |
3.21 |
3.29 |
3.19 |
3.24 |
36.5M |
| 2022-11-25 |
3.25 |
3.28 |
3.23 |
3.28 |
48.5M |
| 2022-11-24 |
3.10 |
3.14 |
3.10 |
3.12 |
15.2M |
| 2022-11-23 |
3.21 |
3.22 |
3.07 |
3.11 |
35.8M |
| 2022-11-22 |
3.20 |
3.31 |
3.19 |
3.23 |
32.5M |
| 2022-11-21 |
3.25 |
3.27 |
3.17 |
3.20 |
23.8M |
| 2022-11-18 |
3.34 |
3.38 |
3.27 |
3.27 |
26.9M |
| 2022-11-17 |
3.25 |
3.36 |
3.24 |
3.35 |
36.5M |
| 2022-11-16 |
3.25 |
3.29 |
3.23 |
3.24 |
20.7M |
| 2022-11-15 |
3.23 |
3.29 |
3.20 |
3.26 |
23.7M |
| 2022-11-14 |
3.24 |
3.29 |
3.23 |
3.26 |
18.8M |
| 2022-11-11 |
3.39 |
3.40 |
3.24 |
3.26 |
42.5M |
| 2022-11-10 |
3.30 |
3.42 |
3.29 |
3.35 |
29.7M |
| 2022-11-09 |
3.31 |
3.35 |
3.27 |
3.32 |
27.9M |
| 2022-11-08 |
3.21 |
3.34 |
3.18 |
3.32 |
30.4M |
| 2022-11-07 |
3.25 |
3.26 |
3.21 |
3.23 |
20.2M |
| 2022-11-04 |
3.21 |
3.27 |
3.21 |
3.25 |
16.7M |
| 2022-11-03 |
3.26 |
3.27 |
3.20 |
3.22 |
16.4M |
| 2022-11-02 |
3.38 |
3.38 |
3.25 |
3.26 |
26.5M |
| 2022-11-01 |
3.25 |
3.34 |
3.25 |
3.31 |
20.1M |
| 2022-10-31 |
3.14 |
3.29 |
3.14 |
3.26 |
25.6M |
| 2022-10-28 |
3.21 |
3.26 |
3.10 |
3.13 |
19.6M |
| 2022-10-27 |
3.25 |
3.27 |
3.21 |
3.22 |
16.9M |
| 2022-10-26 |
3.25 |
3.30 |
3.22 |
3.26 |
16.9M |
| 2022-10-25 |
3.26 |
3.29 |
3.16 |
3.23 |
19.1M |
| 2022-10-24 |
3.36 |
3.40 |
3.22 |
3.26 |
25.9M |
| 2022-10-21 |
3.37 |
3.39 |
3.29 |
3.33 |
25.7M |
| 2022-10-20 |
3.21 |
3.40 |
3.20 |
3.40 |
46.5M |
| 2022-10-19 |
3.36 |
3.38 |
3.24 |
3.24 |
39.1M |
| 2022-10-18 |
3.42 |
3.53 |
3.37 |
3.38 |
37.6M |
| 2022-10-17 |
3.44 |
3.45 |
3.34 |
3.37 |
36.9M |
| 2022-10-14 |
3.37 |
3.45 |
3.33 |
3.43 |
47.3M |
| 2022-10-13 |
3.26 |
3.40 |
3.18 |
3.33 |
58.1M |
| 2022-10-12 |
3.08 |
3.24 |
3.08 |
3.24 |
22.0M |
| 2022-10-11 |
3.16 |
3.28 |
3.05 |
3.09 |
54.1M |
| 2022-10-10 |
3.13 |
3.13 |
3.06 |
3.13 |
25.1M |
| 2022-09-30 |
2.83 |
2.98 |
2.83 |
2.98 |
16.8M |
| 2022-09-29 |
2.91 |
2.96 |
2.81 |
2.84 |
24.1M |
| 2022-09-28 |
2.96 |
3.04 |
2.90 |
2.90 |
36.7M |
| 2022-09-27 |
2.77 |
2.93 |
2.77 |
2.93 |
21.8M |
| 2022-09-26 |
2.90 |
2.94 |
2.79 |
2.79 |
23.1M |
| 2022-09-23 |
3.05 |
3.07 |
2.92 |
2.94 |
24.2M |
| 2022-09-22 |
3.05 |
3.11 |
3.04 |
3.05 |
13.1M |
| 2022-09-21 |
3.13 |
3.13 |
3.00 |
3.10 |
25.4M |
| 2022-09-20 |
3.12 |
3.17 |
3.11 |
3.15 |
13.5M |
| 2022-09-19 |
3.26 |
3.28 |
3.12 |
3.13 |
28.1M |
| 2022-09-16 |
3.35 |
3.36 |
3.27 |
3.28 |
20.9M |
| 2022-09-15 |
3.37 |
3.43 |
3.33 |
3.36 |
24.2M |
| 2022-09-14 |
3.35 |
3.39 |
3.32 |
3.37 |
16.1M |
| 2022-09-13 |
3.39 |
3.43 |
3.38 |
3.39 |
14.8M |
| 2022-09-09 |
3.39 |
3.41 |
3.36 |
3.39 |
14.0M |
| 2022-09-08 |
3.41 |
3.43 |
3.39 |
3.39 |
13.2M |
| 2022-09-07 |
3.42 |
3.44 |
3.38 |
3.40 |
16.9M |
| 2022-09-06 |
3.42 |
3.46 |
3.40 |
3.44 |
16.6M |
| 2022-09-05 |
3.46 |
3.48 |
3.39 |
3.42 |
20.9M |
| 2022-09-02 |
3.39 |
3.49 |
3.39 |
3.47 |
21.3M |
| 2022-09-01 |
3.43 |
3.46 |
3.38 |
3.39 |
25.0M |
| 2022-08-31 |
3.51 |
3.60 |
3.45 |
3.46 |
50.5M |
| 2022-08-30 |
3.50 |
3.52 |
3.47 |
3.52 |
37.8M |
| 2022-08-29 |
3.28 |
3.38 |
3.25 |
3.35 |
21.8M |
| 2022-08-26 |
3.41 |
3.44 |
3.35 |
3.36 |
19.7M |
| 2022-08-25 |
3.38 |
3.43 |
3.37 |
3.41 |
19.0M |
| 2022-08-24 |
3.45 |
3.50 |
3.39 |
3.39 |
25.6M |
| 2022-08-23 |
3.47 |
3.50 |
3.44 |
3.46 |
19.1M |
| 2022-08-22 |
3.48 |
3.52 |
3.43 |
3.49 |
19.5M |
| 2022-08-19 |
3.49 |
3.56 |
3.48 |
3.49 |
19.1M |
| 2022-08-18 |
3.55 |
3.56 |
3.47 |
3.49 |
23.9M |
| 2022-08-17 |
3.58 |
3.58 |
3.53 |
3.57 |
20.1M |
| 2022-08-16 |
3.56 |
3.65 |
3.54 |
3.59 |
29.8M |
| 2022-08-15 |
3.55 |
3.59 |
3.53 |
3.54 |
21.1M |
| 2022-08-12 |
3.51 |
3.60 |
3.49 |
3.57 |
28.7M |
| 2022-08-11 |
3.51 |
3.58 |
3.50 |
3.52 |
23.3M |
| 2022-08-10 |
3.54 |
3.54 |
3.48 |
3.51 |
17.6M |
| 2022-08-09 |
3.50 |
3.58 |
3.50 |
3.54 |
25.5M |
| 2022-08-08 |
3.42 |
3.55 |
3.40 |
3.52 |
25.0M |
| 2022-08-05 |
3.42 |
3.49 |
3.38 |
3.42 |
27.1M |
| 2022-08-04 |
3.36 |
3.50 |
3.36 |
3.47 |
30.0M |
| 2022-08-03 |
3.35 |
3.40 |
3.34 |
3.35 |
23.0M |
| 2022-08-02 |
3.46 |
3.47 |
3.33 |
3.33 |
36.9M |
| 2022-08-01 |
3.49 |
3.55 |
3.49 |
3.50 |
17.0M |
| 2022-07-29 |
3.60 |
3.61 |
3.51 |
3.52 |
32.4M |
| 2022-07-28 |
3.49 |
3.66 |
3.48 |
3.63 |
47.4M |
| 2022-07-27 |
3.54 |
3.60 |
3.48 |
3.49 |
32.1M |
| 2022-07-26 |
3.56 |
3.64 |
3.53 |
3.55 |
42.1M |
| 2022-07-25 |
3.49 |
3.61 |
3.47 |
3.55 |
41.4M |
| 2022-07-22 |
3.40 |
3.53 |
3.40 |
3.51 |
38.7M |
| 2022-07-21 |
3.40 |
3.47 |
3.38 |
3.41 |
28.5M |
| 2022-07-20 |
3.34 |
3.46 |
3.33 |
3.41 |
30.6M |
| 2022-07-19 |
3.32 |
3.38 |
3.31 |
3.34 |
28.4M |
| 2022-07-18 |
3.32 |
3.36 |
3.30 |
3.32 |
24.6M |
| 2022-07-15 |
3.40 |
3.42 |
3.33 |
3.33 |
43.5M |
| 2022-07-14 |
3.47 |
3.56 |
3.44 |
3.50 |
22.2M |
| 2022-07-13 |
3.51 |
3.51 |
3.45 |
3.48 |
15.1M |
| 2022-07-12 |
3.48 |
3.55 |
3.44 |
3.50 |
17.9M |
| 2022-07-11 |
3.51 |
3.57 |
3.47 |
3.49 |
17.1M |
| 2022-07-08 |
3.51 |
3.58 |
3.47 |
3.48 |
31.1M |
| 2022-07-07 |
3.54 |
3.73 |
3.51 |
3.56 |
53.6M |
| 2022-07-06 |
3.39 |
3.55 |
3.39 |
3.55 |
45.0M |
| 2022-07-05 |
3.48 |
3.49 |
3.33 |
3.38 |
30.3M |
| 2022-07-04 |
3.44 |
3.51 |
3.44 |
3.48 |
17.3M |
| 2022-07-01 |
3.53 |
3.54 |
3.45 |
3.48 |
22.4M |
| 2022-06-30 |
3.54 |
3.57 |
3.53 |
3.54 |
20.0M |
| 2022-06-29 |
3.61 |
3.65 |
3.55 |
3.55 |
24.1M |
| 2022-06-28 |
3.57 |
3.65 |
3.53 |
3.64 |
28.8M |
| 2022-06-27 |
3.68 |
3.68 |
3.56 |
3.59 |
37.3M |
| 2022-06-24 |
3.60 |
3.66 |
3.56 |
3.66 |
40.9M |
| 2022-06-23 |
3.49 |
3.55 |
3.43 |
3.49 |
22.8M |
| 2022-06-22 |
3.48 |
3.60 |
3.47 |
3.50 |
25.0M |
| 2022-06-21 |
3.49 |
3.52 |
3.45 |
3.49 |
23.4M |
| 2022-06-20 |
3.66 |
3.70 |
3.49 |
3.51 |
47.3M |
| 2022-06-17 |
3.64 |
3.77 |
3.60 |
3.66 |
32.6M |
| 2022-06-16 |
3.71 |
3.75 |
3.64 |
3.64 |
52.4M |
| 2022-06-15 |
3.48 |
3.68 |
3.47 |
3.68 |
35.3M |
| 2022-06-14 |
3.43 |
3.53 |
3.41 |
3.50 |
34.4M |
| 2022-06-13 |
3.53 |
3.55 |
3.41 |
3.47 |
43.1M |
| 2022-06-10 |
3.51 |
3.62 |
3.50 |
3.55 |
27.5M |
| 2022-06-09 |
3.70 |
3.72 |
3.55 |
3.55 |
43.3M |
| 2022-06-08 |
3.68 |
3.75 |
3.59 |
3.74 |
42.7M |
| 2022-06-07 |
3.79 |
3.85 |
3.65 |
3.68 |
35.5M |
| 2022-06-06 |
3.70 |
3.87 |
3.69 |
3.78 |
30.8M |
| 2022-06-02 |
3.82 |
3.83 |
3.65 |
3.72 |
37.4M |
| 2022-06-01 |
3.86 |
3.93 |
3.80 |
3.82 |
34.3M |
| 2022-05-31 |
3.95 |
3.99 |
3.84 |
3.86 |
47.2M |
| 2022-05-30 |
3.78 |
4.03 |
3.78 |
4.03 |
60.1M |
| 2022-05-27 |
4.03 |
4.06 |
3.84 |
3.84 |
59.7M |
| 2022-05-26 |
4.20 |
4.26 |
3.96 |
4.04 |
59.7M |
| 2022-05-25 |
4.19 |
4.25 |
4.15 |
4.16 |
77.0M |
| 2022-05-24 |
4.20 |
4.41 |
4.20 |
4.37 |
117.9M |
| 2022-05-23 |
4.64 |
4.64 |
4.20 |
4.20 |
29.9M |
| 2022-05-20 |
4.42 |
4.42 |
4.42 |
4.42 |
1.5M |
| 2022-05-19 |
4.21 |
4.21 |
4.21 |
4.21 |
2.8M |
| 2022-05-18 |
4.01 |
4.01 |
3.96 |
4.01 |
16.3M |
| 2022-05-17 |
3.80 |
3.82 |
3.73 |
3.82 |
16.6M |
| 2022-05-16 |
3.57 |
3.64 |
3.47 |
3.64 |
26.4M |
| 2022-05-13 |
3.24 |
3.47 |
3.23 |
3.47 |
76.3M |
| 2022-05-12 |
3.30 |
3.45 |
3.30 |
3.30 |
132.6M |
| 2022-05-11 |
3.47 |
3.47 |
3.47 |
3.47 |
4.8M |
| 2022-05-10 |
3.65 |
3.65 |
3.65 |
3.65 |
1.2M |
| 2022-05-09 |
3.84 |
3.84 |
3.84 |
3.84 |
1.2M |
| 2022-05-06 |
4.04 |
4.04 |
4.04 |
4.04 |
0.9M |
| 2022-05-05 |
4.25 |
4.25 |
4.25 |
4.25 |
0.9M |
| 2022-04-29 |
4.47 |
4.47 |
4.47 |
4.47 |
1.6M |
| 2022-04-27 |
4.57 |
4.81 |
4.42 |
4.71 |
47.5M |
| 2022-04-26 |
4.88 |
4.88 |
4.55 |
4.56 |
37.4M |
| 2022-04-25 |
5.26 |
5.26 |
4.80 |
4.81 |
42.7M |
| 2022-04-22 |
5.34 |
5.43 |
5.28 |
5.33 |
24.7M |
| 2022-04-21 |
5.68 |
5.73 |
5.35 |
5.38 |
38.2M |
| 2022-04-20 |
5.97 |
6.00 |
5.72 |
5.74 |
31.6M |
| 2022-04-19 |
5.75 |
5.91 |
5.71 |
5.86 |
24.5M |
| 2022-04-18 |
5.72 |
5.80 |
5.61 |
5.77 |
22.1M |
| 2022-04-15 |
5.90 |
5.90 |
5.68 |
5.75 |
37.2M |
| 2022-04-14 |
5.96 |
6.00 |
5.87 |
5.90 |
26.1M |
| 2022-04-13 |
6.09 |
6.10 |
5.85 |
5.85 |
34.7M |
| 2022-04-12 |
6.00 |
6.14 |
5.95 |
6.13 |
33.6M |
| 2022-04-11 |
6.24 |
6.29 |
5.94 |
5.98 |
53.9M |
| 2022-04-08 |
6.43 |
6.48 |
6.21 |
6.30 |
42.0M |
| 2022-04-07 |
6.71 |
6.74 |
6.40 |
6.43 |
59.0M |
| 2022-04-06 |
6.73 |
6.89 |
6.63 |
6.81 |
52.8M |
| 2022-04-01 |
6.58 |
6.84 |
6.51 |
6.70 |
50.6M |
| 2022-03-31 |
6.70 |
6.76 |
6.55 |
6.63 |
54.8M |
| 2022-03-30 |
6.66 |
6.85 |
6.61 |
6.77 |
53.3M |
| 2022-03-29 |
6.67 |
6.71 |
6.53 |
6.60 |
42.0M |
| 2022-03-28 |
6.50 |
6.78 |
6.45 |
6.69 |
53.4M |
| 2022-03-25 |
7.06 |
7.09 |
6.66 |
6.67 |
101.1M |
| 2022-03-24 |
7.00 |
7.24 |
6.91 |
7.14 |
90.4M |
| 2022-03-23 |
7.46 |
7.55 |
7.02 |
7.05 |
138.6M |
| 2022-03-22 |
7.56 |
7.83 |
7.35 |
7.64 |
127.1M |
| 2022-03-21 |
7.70 |
7.75 |
7.32 |
7.55 |
151.2M |
| 2022-03-18 |
7.37 |
8.04 |
7.37 |
7.79 |
192.1M |
| 2022-03-17 |
7.59 |
8.29 |
7.41 |
7.63 |
271.3M |
| 2022-03-16 |
7.01 |
7.54 |
6.74 |
7.54 |
200.3M |
| 2022-03-15 |
6.72 |
7.30 |
6.66 |
6.85 |
140.5M |
| 2022-03-14 |
7.05 |
7.38 |
6.65 |
6.66 |
126.5M |
| 2022-03-11 |
6.65 |
7.24 |
6.62 |
7.10 |
158.7M |
| 2022-03-10 |
7.49 |
7.49 |
6.86 |
6.86 |
204.4M |
| 2022-03-09 |
6.35 |
6.97 |
6.20 |
6.97 |
159.6M |
| 2022-03-08 |
6.19 |
6.68 |
6.16 |
6.34 |
94.2M |
| 2022-03-07 |
6.23 |
6.32 |
6.13 |
6.19 |
40.8M |
| 2022-03-04 |
6.25 |
6.46 |
6.16 |
6.21 |
49.9M |
| 2022-03-03 |
6.36 |
6.45 |
6.27 |
6.32 |
50.5M |
| 2022-03-02 |
6.30 |
6.56 |
6.26 |
6.43 |
64.5M |
| 2022-03-01 |
6.25 |
6.53 |
6.16 |
6.36 |
83.9M |
| 2022-02-28 |
6.29 |
6.40 |
6.06 |
6.24 |
104.1M |
| 2022-02-25 |
6.17 |
6.71 |
5.95 |
6.46 |
148.4M |
| 2022-02-24 |
6.24 |
6.80 |
6.00 |
6.10 |
109.9M |
| 2022-02-23 |
6.36 |
6.40 |
6.12 |
6.32 |
82.7M |
| 2022-02-22 |
6.18 |
6.56 |
6.02 |
6.24 |
132.3M |
| 2022-02-21 |
5.72 |
6.09 |
5.68 |
6.09 |
77.1M |
| 2022-02-18 |
5.25 |
5.70 |
5.22 |
5.54 |
64.0M |
| 2022-02-17 |
5.24 |
5.27 |
5.15 |
5.18 |
17.8M |
| 2022-02-16 |
5.20 |
5.29 |
5.17 |
5.24 |
19.9M |
| 2022-02-15 |
5.22 |
5.25 |
5.11 |
5.16 |
20.4M |
| 2022-02-14 |
5.14 |
5.28 |
5.10 |
5.20 |
20.1M |
| 2022-02-11 |
5.30 |
5.37 |
5.14 |
5.16 |
32.3M |
| 2022-02-10 |
5.41 |
5.48 |
5.35 |
5.38 |
27.3M |
| 2022-02-09 |
5.30 |
5.59 |
5.27 |
5.44 |
44.3M |
| 2022-02-08 |
5.01 |
5.33 |
4.90 |
5.32 |
46.2M |
| 2022-02-07 |
5.47 |
5.58 |
5.28 |
5.28 |
27.1M |
| 2022-01-28 |
5.68 |
5.93 |
5.63 |
5.87 |
32.9M |
| 2022-01-27 |
6.07 |
6.12 |
5.70 |
5.71 |
47.9M |
| 2022-01-26 |
6.16 |
6.25 |
5.90 |
6.13 |
47.3M |
| 2022-01-25 |
6.67 |
6.72 |
6.10 |
6.10 |
74.4M |
| 2022-01-24 |
6.40 |
6.86 |
6.38 |
6.76 |
72.5M |
| 2022-01-21 |
6.45 |
6.68 |
6.32 |
6.47 |
53.9M |
| 2022-01-20 |
6.71 |
6.75 |
6.38 |
6.42 |
57.4M |
| 2022-01-19 |
6.64 |
6.78 |
6.60 |
6.66 |
55.4M |
| 2022-01-18 |
6.86 |
7.14 |
6.66 |
6.69 |
125.0M |
| 2022-01-17 |
6.40 |
6.77 |
6.35 |
6.70 |
99.7M |
| 2022-01-14 |
6.17 |
6.47 |
6.16 |
6.28 |
40.5M |
| 2022-01-13 |
6.45 |
6.53 |
6.24 |
6.25 |
39.4M |
| 2022-01-12 |
6.25 |
6.35 |
6.21 |
6.29 |
32.0M |
| 2022-01-11 |
6.39 |
6.54 |
6.28 |
6.34 |
32.1M |
| 2022-01-10 |
6.35 |
6.41 |
6.10 |
6.34 |
37.0M |
| 2022-01-07 |
6.59 |
6.64 |
6.42 |
6.45 |
36.1M |
| 2022-01-06 |
6.51 |
6.64 |
6.47 |
6.58 |
38.5M |
| 2022-01-05 |
6.60 |
6.69 |
6.50 |
6.57 |
63.6M |
| 2022-01-04 |
6.21 |
6.78 |
6.19 |
6.54 |
87.6M |