| 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 |
| 2021-12-31 |
2.25 |
2.26 |
2.24 |
2.24 |
18.0M |
| 2021-12-30 |
2.24 |
2.27 |
2.23 |
2.25 |
24.3M |
| 2021-12-29 |
2.21 |
2.26 |
2.20 |
2.24 |
31.0M |
| 2021-12-28 |
2.22 |
2.22 |
2.20 |
2.21 |
19.5M |
| 2021-12-27 |
2.20 |
2.23 |
2.19 |
2.22 |
21.9M |
| 2021-12-24 |
2.21 |
2.21 |
2.18 |
2.21 |
20.4M |
| 2021-12-23 |
2.21 |
2.23 |
2.17 |
2.21 |
35.7M |
| 2021-12-22 |
2.25 |
2.27 |
2.20 |
2.22 |
40.0M |
| 2021-12-21 |
2.18 |
2.25 |
2.17 |
2.23 |
44.5M |
| 2021-12-20 |
2.14 |
2.19 |
2.14 |
2.19 |
33.9M |
| 2021-12-17 |
2.15 |
2.18 |
2.13 |
2.15 |
27.9M |
| 2021-12-16 |
2.12 |
2.15 |
2.11 |
2.15 |
23.9M |
| 2021-12-15 |
2.09 |
2.12 |
2.09 |
2.12 |
21.8M |
| 2021-12-14 |
2.12 |
2.12 |
2.09 |
2.10 |
20.5M |
| 2021-12-13 |
2.11 |
2.14 |
2.10 |
2.12 |
33.3M |
| 2021-12-10 |
2.11 |
2.12 |
2.09 |
2.10 |
27.1M |
| 2021-12-09 |
2.10 |
2.12 |
2.10 |
2.12 |
22.9M |
| 2021-12-08 |
2.10 |
2.11 |
2.08 |
2.10 |
29.0M |
| 2021-12-07 |
2.11 |
2.12 |
2.08 |
2.10 |
30.7M |
| 2021-12-06 |
2.10 |
2.13 |
2.08 |
2.11 |
39.9M |
| 2021-12-03 |
2.07 |
2.10 |
2.06 |
2.09 |
26.7M |
| 2021-12-02 |
2.07 |
2.09 |
2.06 |
2.07 |
23.2M |
| 2021-12-01 |
2.04 |
2.08 |
2.02 |
2.08 |
31.3M |
| 2021-11-30 |
2.02 |
2.05 |
2.02 |
2.04 |
21.3M |
| 2021-11-29 |
2.04 |
2.04 |
2.01 |
2.02 |
28.6M |
| 2021-11-26 |
2.07 |
2.08 |
2.05 |
2.05 |
20.7M |
| 2021-11-25 |
2.07 |
2.08 |
2.06 |
2.08 |
19.9M |
| 2021-11-24 |
2.06 |
2.07 |
2.05 |
2.06 |
18.2M |
| 2021-11-23 |
2.04 |
2.07 |
2.03 |
2.06 |
29.2M |
| 2021-11-22 |
2.04 |
2.06 |
2.03 |
2.04 |
23.4M |
| 2021-11-19 |
2.03 |
2.06 |
2.02 |
2.05 |
23.8M |
| 2021-11-18 |
2.03 |
2.05 |
2.03 |
2.03 |
18.1M |
| 2021-11-17 |
2.05 |
2.05 |
2.02 |
2.03 |
28.9M |
| 2021-11-16 |
2.06 |
2.06 |
2.04 |
2.05 |
26.0M |
| 2021-11-15 |
2.06 |
2.07 |
2.04 |
2.06 |
25.9M |
| 2021-11-12 |
2.08 |
2.09 |
2.05 |
2.07 |
25.6M |
| 2021-11-11 |
2.05 |
2.10 |
2.04 |
2.08 |
25.5M |
| 2021-11-10 |
2.08 |
2.09 |
2.03 |
2.05 |
31.8M |
| 2021-11-09 |
2.08 |
2.10 |
2.07 |
2.08 |
17.0M |
| 2021-11-08 |
2.08 |
2.09 |
2.06 |
2.07 |
20.1M |
| 2021-11-05 |
2.10 |
2.11 |
2.07 |
2.08 |
17.5M |
| 2021-11-04 |
2.11 |
2.12 |
2.08 |
2.11 |
22.5M |
| 2021-11-03 |
2.08 |
2.12 |
2.06 |
2.10 |
27.2M |
| 2021-11-02 |
2.11 |
2.12 |
2.04 |
2.09 |
35.2M |
| 2021-11-01 |
2.14 |
2.14 |
2.09 |
2.10 |
41.0M |
| 2021-10-29 |
2.18 |
2.18 |
2.13 |
2.14 |
33.8M |
| 2021-10-28 |
2.19 |
2.21 |
2.17 |
2.18 |
27.3M |
| 2021-10-27 |
2.22 |
2.24 |
2.20 |
2.20 |
21.0M |
| 2021-10-26 |
2.24 |
2.26 |
2.22 |
2.23 |
18.2M |
| 2021-10-25 |
2.24 |
2.27 |
2.22 |
2.24 |
17.8M |
| 2021-10-22 |
2.29 |
2.30 |
2.23 |
2.25 |
19.2M |
| 2021-10-21 |
2.28 |
2.31 |
2.27 |
2.29 |
18.4M |
| 2021-10-20 |
2.30 |
2.32 |
2.28 |
2.29 |
16.2M |
| 2021-10-19 |
2.34 |
2.36 |
2.30 |
2.31 |
21.7M |
| 2021-10-18 |
2.27 |
2.33 |
2.27 |
2.31 |
22.7M |
| 2021-10-15 |
2.37 |
2.38 |
2.27 |
2.29 |
34.2M |
| 2021-10-14 |
2.29 |
2.40 |
2.27 |
2.38 |
46.4M |
| 2021-10-13 |
2.33 |
2.34 |
2.20 |
2.27 |
48.9M |
| 2021-10-12 |
2.35 |
2.39 |
2.32 |
2.33 |
32.1M |
| 2021-10-11 |
2.39 |
2.40 |
2.36 |
2.36 |
22.6M |
| 2021-10-08 |
2.36 |
2.40 |
2.35 |
2.39 |
33.5M |
| 2021-09-30 |
2.38 |
2.39 |
2.32 |
2.35 |
27.6M |
| 2021-09-29 |
2.36 |
2.39 |
2.34 |
2.37 |
31.2M |
| 2021-09-28 |
2.32 |
2.41 |
2.28 |
2.38 |
39.1M |
| 2021-09-27 |
2.41 |
2.42 |
2.30 |
2.33 |
42.6M |
| 2021-09-24 |
2.44 |
2.45 |
2.40 |
2.42 |
28.1M |
| 2021-09-23 |
2.43 |
2.45 |
2.39 |
2.44 |
41.8M |
| 2021-09-22 |
2.33 |
2.41 |
2.30 |
2.41 |
35.6M |
| 2021-09-17 |
2.39 |
2.39 |
2.29 |
2.35 |
48.0M |
| 2021-09-16 |
2.40 |
2.49 |
2.37 |
2.37 |
67.1M |
| 2021-09-15 |
2.35 |
2.41 |
2.34 |
2.38 |
47.4M |
| 2021-09-14 |
2.43 |
2.46 |
2.34 |
2.35 |
53.5M |
| 2021-09-13 |
2.38 |
2.43 |
2.36 |
2.43 |
45.5M |
| 2021-09-10 |
2.40 |
2.44 |
2.35 |
2.38 |
58.2M |
| 2021-09-09 |
2.38 |
2.40 |
2.34 |
2.38 |
58.9M |
| 2021-09-08 |
2.31 |
2.38 |
2.30 |
2.38 |
59.3M |
| 2021-09-07 |
2.23 |
2.31 |
2.23 |
2.30 |
57.6M |
| 2021-09-06 |
2.20 |
2.27 |
2.19 |
2.24 |
47.1M |
| 2021-09-03 |
2.20 |
2.23 |
2.18 |
2.19 |
37.5M |
| 2021-09-02 |
2.17 |
2.21 |
2.16 |
2.19 |
49.8M |
| 2021-09-01 |
2.14 |
2.21 |
2.12 |
2.17 |
66.1M |
| 2021-08-31 |
2.09 |
2.14 |
2.09 |
2.13 |
37.2M |
| 2021-08-30 |
2.11 |
2.11 |
2.07 |
2.09 |
13.7M |
| 2021-08-27 |
2.11 |
2.12 |
2.09 |
2.10 |
18.6M |
| 2021-08-26 |
2.07 |
2.12 |
2.06 |
2.11 |
30.1M |
| 2021-08-25 |
2.07 |
2.07 |
2.05 |
2.06 |
22.1M |
| 2021-08-24 |
2.08 |
2.08 |
2.05 |
2.07 |
15.9M |
| 2021-08-23 |
2.06 |
2.10 |
2.05 |
2.07 |
27.8M |
| 2021-08-20 |
2.05 |
2.07 |
2.04 |
2.06 |
22.4M |
| 2021-08-19 |
2.04 |
2.06 |
2.02 |
2.05 |
24.2M |
| 2021-08-18 |
2.03 |
2.04 |
2.00 |
2.03 |
19.3M |
| 2021-08-17 |
2.04 |
2.06 |
2.03 |
2.03 |
23.1M |
| 2021-08-16 |
2.01 |
2.05 |
2.00 |
2.04 |
20.0M |
| 2021-08-13 |
2.01 |
2.02 |
2.00 |
2.01 |
10.4M |
| 2021-08-12 |
2.00 |
2.02 |
1.99 |
2.01 |
19.1M |
| 2021-08-11 |
2.00 |
2.01 |
1.99 |
2.00 |
23.9M |
| 2021-08-10 |
1.99 |
2.00 |
1.98 |
1.99 |
19.5M |
| 2021-08-09 |
1.94 |
2.00 |
1.94 |
1.99 |
37.3M |
| 2021-08-06 |
1.93 |
1.94 |
1.92 |
1.94 |
21.1M |
| 2021-08-05 |
1.91 |
1.94 |
1.89 |
1.93 |
48.8M |
| 2021-08-04 |
1.94 |
1.95 |
1.90 |
1.91 |
40.6M |
| 2021-08-03 |
1.96 |
1.97 |
1.94 |
1.95 |
37.7M |
| 2021-08-02 |
1.93 |
1.97 |
1.93 |
1.95 |
28.3M |
| 2021-07-30 |
1.97 |
1.98 |
1.93 |
1.94 |
53.5M |
| 2021-07-29 |
2.01 |
2.01 |
1.98 |
1.98 |
33.5M |
| 2021-07-28 |
2.02 |
2.03 |
2.00 |
2.01 |
24.7M |
| 2021-07-27 |
2.05 |
2.05 |
2.02 |
2.03 |
22.3M |
| 2021-07-26 |
2.09 |
2.09 |
2.04 |
2.05 |
21.0M |
| 2021-07-23 |
2.08 |
2.09 |
2.07 |
2.09 |
13.3M |
| 2021-07-22 |
2.08 |
2.09 |
2.07 |
2.08 |
11.3M |
| 2021-07-21 |
2.08 |
2.09 |
2.07 |
2.08 |
11.4M |
| 2021-07-20 |
2.08 |
2.09 |
2.07 |
2.09 |
9.3M |
| 2021-07-19 |
2.10 |
2.11 |
2.08 |
2.09 |
13.9M |
| 2021-07-16 |
2.08 |
2.11 |
2.08 |
2.10 |
20.4M |
| 2021-07-15 |
2.08 |
2.09 |
2.07 |
2.08 |
15.1M |
| 2021-07-14 |
2.08 |
2.09 |
2.06 |
2.08 |
17.9M |
| 2021-07-13 |
2.09 |
2.10 |
2.07 |
2.09 |
16.2M |
| 2021-07-12 |
2.09 |
2.10 |
2.09 |
2.10 |
11.0M |
| 2021-07-09 |
2.08 |
2.10 |
2.08 |
2.09 |
11.8M |
| 2021-07-08 |
2.10 |
2.10 |
2.08 |
2.09 |
12.5M |
| 2021-07-07 |
2.10 |
2.11 |
2.09 |
2.11 |
12.9M |
| 2021-07-06 |
2.10 |
2.11 |
2.09 |
2.10 |
9.1M |
| 2021-07-05 |
2.09 |
2.11 |
2.09 |
2.10 |
12.0M |
| 2021-07-02 |
2.11 |
2.11 |
2.09 |
2.10 |
13.8M |
| 2021-07-01 |
2.12 |
2.13 |
2.09 |
2.11 |
21.6M |
| 2021-06-30 |
2.13 |
2.14 |
2.11 |
2.12 |
18.0M |
| 2021-06-29 |
2.14 |
2.14 |
2.13 |
2.13 |
13.2M |
| 2021-06-28 |
2.14 |
2.16 |
2.13 |
2.14 |
17.4M |
| 2021-06-25 |
2.14 |
2.15 |
2.13 |
2.14 |
11.9M |
| 2021-06-24 |
2.14 |
2.15 |
2.13 |
2.14 |
11.8M |
| 2021-06-23 |
2.14 |
2.16 |
2.13 |
2.15 |
16.1M |
| 2021-06-22 |
2.13 |
2.15 |
2.13 |
2.14 |
11.0M |
| 2021-06-21 |
2.15 |
2.15 |
2.13 |
2.13 |
14.0M |
| 2021-06-18 |
2.15 |
2.16 |
2.13 |
2.15 |
13.9M |
| 2021-06-17 |
2.16 |
2.18 |
2.15 |
2.15 |
11.4M |
| 2021-06-16 |
2.19 |
2.19 |
2.16 |
2.17 |
13.5M |
| 2021-06-15 |
2.20 |
2.21 |
2.17 |
2.19 |
23.0M |
| 2021-06-11 |
2.20 |
2.21 |
2.19 |
2.21 |
20.9M |
| 2021-06-10 |
2.16 |
2.20 |
2.16 |
2.19 |
27.1M |
| 2021-06-09 |
2.16 |
2.17 |
2.15 |
2.16 |
17.4M |
| 2021-06-08 |
2.15 |
2.16 |
2.13 |
2.16 |
15.8M |
| 2021-06-07 |
2.15 |
2.16 |
2.14 |
2.14 |
15.8M |
| 2021-06-04 |
2.15 |
2.16 |
2.15 |
2.16 |
14.2M |
| 2021-06-03 |
2.14 |
2.17 |
2.14 |
2.15 |
22.7M |
| 2021-06-02 |
2.14 |
2.16 |
2.13 |
2.14 |
21.4M |
| 2021-06-01 |
2.15 |
2.15 |
2.13 |
2.14 |
15.4M |
| 2021-05-31 |
2.17 |
2.17 |
2.14 |
2.14 |
28.4M |
| 2021-05-28 |
2.15 |
2.18 |
2.14 |
2.17 |
29.9M |
| 2021-05-27 |
2.15 |
2.16 |
2.14 |
2.15 |
20.3M |
| 2021-05-26 |
2.15 |
2.16 |
2.13 |
2.15 |
20.6M |
| 2021-05-25 |
2.12 |
2.16 |
2.12 |
2.15 |
21.2M |
| 2021-05-24 |
2.16 |
2.17 |
2.12 |
2.13 |
24.4M |
| 2021-05-21 |
2.16 |
2.17 |
2.15 |
2.16 |
16.8M |
| 2021-05-20 |
2.17 |
2.17 |
2.15 |
2.16 |
15.0M |
| 2021-05-19 |
2.22 |
2.22 |
2.16 |
2.18 |
24.1M |
| 2021-05-18 |
2.20 |
2.22 |
2.19 |
2.21 |
17.7M |
| 2021-05-17 |
2.23 |
2.23 |
2.20 |
2.20 |
22.3M |
| 2021-05-14 |
2.20 |
2.23 |
2.19 |
2.23 |
20.6M |
| 2021-05-13 |
2.21 |
2.22 |
2.19 |
2.20 |
14.1M |
| 2021-05-12 |
2.23 |
2.23 |
2.20 |
2.22 |
16.0M |
| 2021-05-11 |
2.20 |
2.23 |
2.20 |
2.23 |
16.6M |
| 2021-05-10 |
2.19 |
2.22 |
2.17 |
2.20 |
21.8M |
| 2021-05-07 |
2.17 |
2.19 |
2.16 |
2.18 |
17.0M |
| 2021-05-06 |
2.15 |
2.18 |
2.14 |
2.17 |
20.2M |
| 2021-04-30 |
2.16 |
2.18 |
2.13 |
2.15 |
17.4M |
| 2021-04-29 |
2.15 |
2.17 |
2.14 |
2.17 |
18.1M |
| 2021-04-28 |
2.14 |
2.16 |
2.13 |
2.14 |
18.2M |
| 2021-04-27 |
2.15 |
2.16 |
2.11 |
2.14 |
21.8M |
| 2021-04-26 |
2.19 |
2.20 |
2.14 |
2.15 |
30.1M |
| 2021-04-23 |
2.24 |
2.24 |
2.18 |
2.20 |
21.3M |
| 2021-04-22 |
2.25 |
2.27 |
2.23 |
2.23 |
16.0M |
| 2021-04-21 |
2.28 |
2.28 |
2.24 |
2.25 |
18.5M |
| 2021-04-20 |
2.29 |
2.30 |
2.27 |
2.28 |
19.0M |
| 2021-04-19 |
2.29 |
2.32 |
2.28 |
2.29 |
25.1M |
| 2021-04-16 |
2.26 |
2.29 |
2.26 |
2.29 |
20.1M |
| 2021-04-15 |
2.26 |
2.27 |
2.25 |
2.27 |
19.9M |
| 2021-04-14 |
2.27 |
2.29 |
2.25 |
2.25 |
16.7M |
| 2021-04-13 |
2.29 |
2.30 |
2.26 |
2.29 |
29.4M |
| 2021-04-12 |
2.27 |
2.30 |
2.25 |
2.29 |
25.5M |
| 2021-04-09 |
2.27 |
2.27 |
2.24 |
2.27 |
13.9M |
| 2021-04-08 |
2.28 |
2.28 |
2.25 |
2.26 |
18.0M |
| 2021-04-07 |
2.27 |
2.28 |
2.25 |
2.28 |
20.2M |
| 2021-04-06 |
2.25 |
2.32 |
2.24 |
2.26 |
33.0M |
| 2021-04-02 |
2.25 |
2.27 |
2.24 |
2.25 |
15.5M |
| 2021-04-01 |
2.27 |
2.28 |
2.25 |
2.26 |
17.9M |
| 2021-03-31 |
2.24 |
2.28 |
2.23 |
2.26 |
25.8M |
| 2021-03-30 |
2.25 |
2.26 |
2.23 |
2.24 |
15.2M |
| 2021-03-29 |
2.23 |
2.26 |
2.23 |
2.25 |
18.2M |
| 2021-03-26 |
2.23 |
2.25 |
2.22 |
2.23 |
16.5M |
| 2021-03-25 |
2.24 |
2.25 |
2.22 |
2.23 |
17.2M |
| 2021-03-24 |
2.25 |
2.25 |
2.22 |
2.23 |
18.0M |
| 2021-03-23 |
2.26 |
2.27 |
2.23 |
2.24 |
18.6M |
| 2021-03-22 |
2.22 |
2.26 |
2.21 |
2.26 |
17.3M |
| 2021-03-19 |
2.25 |
2.25 |
2.21 |
2.22 |
24.6M |
| 2021-03-18 |
2.26 |
2.26 |
2.24 |
2.25 |
15.9M |
| 2021-03-17 |
2.28 |
2.28 |
2.24 |
2.25 |
16.6M |
| 2021-03-16 |
2.26 |
2.28 |
2.25 |
2.27 |
23.5M |
| 2021-03-15 |
2.19 |
2.28 |
2.18 |
2.26 |
48.4M |
| 2021-03-12 |
2.19 |
2.20 |
2.15 |
2.20 |
34.2M |
| 2021-03-11 |
2.17 |
2.19 |
2.16 |
2.19 |
19.6M |
| 2021-03-10 |
2.23 |
2.24 |
2.16 |
2.17 |
31.9M |
| 2021-03-09 |
2.20 |
2.24 |
2.19 |
2.23 |
41.9M |
| 2021-03-08 |
2.21 |
2.24 |
2.19 |
2.20 |
22.9M |
| 2021-03-05 |
2.18 |
2.21 |
2.18 |
2.21 |
27.9M |
| 2021-03-04 |
2.18 |
2.21 |
2.17 |
2.19 |
34.3M |
| 2021-03-03 |
2.16 |
2.19 |
2.15 |
2.18 |
17.0M |
| 2021-03-02 |
2.18 |
2.19 |
2.15 |
2.15 |
18.2M |
| 2021-03-01 |
2.17 |
2.19 |
2.16 |
2.17 |
15.4M |
| 2021-02-26 |
2.18 |
2.19 |
2.15 |
2.17 |
30.4M |
| 2021-02-25 |
2.19 |
2.20 |
2.17 |
2.20 |
19.8M |
| 2021-02-24 |
2.17 |
2.21 |
2.16 |
2.18 |
23.7M |
| 2021-02-23 |
2.18 |
2.20 |
2.15 |
2.17 |
31.9M |
| 2021-02-22 |
2.19 |
2.22 |
2.16 |
2.18 |
44.6M |
| 2021-02-19 |
2.06 |
2.15 |
2.05 |
2.15 |
42.0M |
| 2021-02-18 |
2.03 |
2.08 |
2.03 |
2.06 |
26.8M |
| 2021-02-10 |
2.00 |
2.02 |
1.99 |
2.01 |
16.6M |
| 2021-02-09 |
2.00 |
2.01 |
1.98 |
2.00 |
19.4M |
| 2021-02-08 |
1.99 |
2.02 |
1.98 |
2.00 |
31.8M |
| 2021-02-05 |
2.00 |
2.02 |
1.98 |
1.99 |
25.3M |
| 2021-02-04 |
2.04 |
2.04 |
2.00 |
2.02 |
18.7M |
| 2021-02-03 |
2.01 |
2.05 |
1.98 |
2.04 |
31.2M |
| 2021-02-02 |
2.02 |
2.04 |
2.00 |
2.00 |
18.8M |
| 2021-02-01 |
2.06 |
2.07 |
2.01 |
2.02 |
25.5M |
| 2021-01-29 |
2.09 |
2.10 |
2.06 |
2.07 |
21.4M |
| 2021-01-28 |
2.10 |
2.11 |
2.09 |
2.10 |
17.4M |
| 2021-01-27 |
2.12 |
2.12 |
2.10 |
2.11 |
18.3M |
| 2021-01-26 |
2.14 |
2.15 |
2.11 |
2.12 |
22.0M |
| 2021-01-25 |
2.16 |
2.17 |
2.14 |
2.14 |
28.4M |
| 2021-01-22 |
2.20 |
2.20 |
2.16 |
2.17 |
21.0M |
| 2021-01-21 |
2.21 |
2.22 |
2.20 |
2.20 |
20.2M |
| 2021-01-20 |
2.22 |
2.23 |
2.21 |
2.21 |
21.8M |
| 2021-01-19 |
2.20 |
2.23 |
2.18 |
2.23 |
23.7M |
| 2021-01-18 |
2.20 |
2.21 |
2.19 |
2.20 |
15.3M |
| 2021-01-15 |
2.21 |
2.24 |
2.20 |
2.21 |
15.9M |
| 2021-01-14 |
2.18 |
2.23 |
2.17 |
2.21 |
22.0M |
| 2021-01-13 |
2.16 |
2.21 |
2.14 |
2.19 |
28.2M |
| 2021-01-12 |
2.16 |
2.19 |
2.15 |
2.17 |
18.2M |
| 2021-01-11 |
2.20 |
2.21 |
2.15 |
2.17 |
23.1M |
| 2021-01-08 |
2.21 |
2.22 |
2.19 |
2.21 |
18.0M |
| 2021-01-07 |
2.23 |
2.23 |
2.20 |
2.21 |
26.7M |
| 2021-01-06 |
2.22 |
2.24 |
2.20 |
2.23 |
27.4M |
| 2021-01-05 |
2.21 |
2.24 |
2.20 |
2.22 |
22.6M |
| 2021-01-04 |
2.22 |
2.23 |
2.20 |
2.21 |
22.2M |