| 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 |
2.18 |
2.28 |
2.17 |
2.27 |
53.1M |
| 2022-12-29 |
2.21 |
2.22 |
2.16 |
2.17 |
32.5M |
| 2022-12-28 |
2.22 |
2.24 |
2.20 |
2.22 |
29.0M |
| 2022-12-27 |
2.23 |
2.24 |
2.21 |
2.22 |
26.8M |
| 2022-12-26 |
2.21 |
2.25 |
2.20 |
2.21 |
33.1M |
| 2022-12-23 |
2.20 |
2.24 |
2.18 |
2.20 |
24.2M |
| 2022-12-22 |
2.24 |
2.26 |
2.19 |
2.21 |
34.4M |
| 2022-12-21 |
2.23 |
2.24 |
2.20 |
2.23 |
31.0M |
| 2022-12-20 |
2.25 |
2.25 |
2.21 |
2.22 |
30.2M |
| 2022-12-19 |
2.29 |
2.30 |
2.23 |
2.25 |
34.9M |
| 2022-12-16 |
2.26 |
2.31 |
2.25 |
2.30 |
34.9M |
| 2022-12-15 |
2.31 |
2.31 |
2.26 |
2.27 |
30.8M |
| 2022-12-14 |
2.32 |
2.34 |
2.30 |
2.30 |
35.1M |
| 2022-12-13 |
2.29 |
2.35 |
2.29 |
2.31 |
53.3M |
| 2022-12-12 |
2.27 |
2.30 |
2.24 |
2.27 |
50.0M |
| 2022-12-09 |
2.31 |
2.33 |
2.26 |
2.27 |
63.6M |
| 2022-12-08 |
2.31 |
2.33 |
2.29 |
2.30 |
67.9M |
| 2022-12-07 |
2.31 |
2.34 |
2.27 |
2.29 |
70.1M |
| 2022-12-06 |
2.27 |
2.31 |
2.26 |
2.31 |
78.1M |
| 2022-12-05 |
2.21 |
2.32 |
2.20 |
2.27 |
137.4M |
| 2022-12-02 |
2.16 |
2.19 |
2.15 |
2.18 |
53.3M |
| 2022-12-01 |
2.16 |
2.21 |
2.14 |
2.15 |
73.5M |
| 2022-11-30 |
2.12 |
2.15 |
2.11 |
2.13 |
39.5M |
| 2022-11-29 |
2.08 |
2.13 |
2.08 |
2.12 |
45.6M |
| 2022-11-28 |
2.07 |
2.09 |
2.04 |
2.09 |
41.1M |
| 2022-11-25 |
2.04 |
2.10 |
2.04 |
2.08 |
48.8M |
| 2022-11-24 |
2.06 |
2.07 |
2.04 |
2.05 |
24.7M |
| 2022-11-23 |
2.03 |
2.07 |
2.03 |
2.06 |
45.0M |
| 2022-11-22 |
2.00 |
2.05 |
1.99 |
2.04 |
43.1M |
| 2022-11-21 |
2.03 |
2.04 |
2.00 |
2.00 |
31.1M |
| 2022-11-18 |
2.05 |
2.05 |
2.03 |
2.03 |
32.1M |
| 2022-11-17 |
2.04 |
2.05 |
2.03 |
2.04 |
16.5M |
| 2022-11-16 |
2.05 |
2.06 |
2.04 |
2.04 |
21.6M |
| 2022-11-15 |
2.05 |
2.06 |
2.04 |
2.05 |
29.7M |
| 2022-11-14 |
2.06 |
2.08 |
2.02 |
2.04 |
57.2M |
| 2022-11-11 |
2.08 |
2.10 |
2.04 |
2.06 |
47.6M |
| 2022-11-10 |
2.05 |
2.07 |
2.04 |
2.07 |
27.2M |
| 2022-11-09 |
2.07 |
2.07 |
2.04 |
2.06 |
16.7M |
| 2022-11-08 |
2.05 |
2.07 |
2.04 |
2.06 |
25.2M |
| 2022-11-07 |
2.06 |
2.06 |
2.04 |
2.05 |
27.1M |
| 2022-11-04 |
2.03 |
2.09 |
2.03 |
2.07 |
51.3M |
| 2022-11-03 |
2.03 |
2.05 |
2.02 |
2.04 |
25.2M |
| 2022-11-02 |
2.01 |
2.05 |
2.00 |
2.03 |
48.0M |
| 2022-11-01 |
1.92 |
2.03 |
1.92 |
2.02 |
69.7M |
| 2022-10-31 |
1.91 |
1.94 |
1.90 |
1.92 |
20.5M |
| 2022-10-28 |
1.95 |
1.95 |
1.91 |
1.92 |
26.0M |
| 2022-10-27 |
1.93 |
1.96 |
1.93 |
1.95 |
21.7M |
| 2022-10-26 |
1.92 |
1.95 |
1.92 |
1.93 |
17.6M |
| 2022-10-25 |
1.93 |
1.94 |
1.90 |
1.92 |
27.9M |
| 2022-10-24 |
1.99 |
2.00 |
1.92 |
1.92 |
30.4M |
| 2022-10-21 |
1.96 |
2.00 |
1.96 |
1.98 |
30.2M |
| 2022-10-20 |
1.98 |
1.98 |
1.95 |
1.96 |
19.0M |
| 2022-10-19 |
1.98 |
1.99 |
1.97 |
1.98 |
14.8M |
| 2022-10-18 |
1.98 |
2.00 |
1.97 |
1.98 |
28.7M |
| 2022-10-17 |
1.96 |
1.99 |
1.95 |
1.98 |
24.3M |
| 2022-10-14 |
1.96 |
1.98 |
1.95 |
1.97 |
43.9M |
| 2022-10-13 |
1.96 |
1.97 |
1.94 |
1.96 |
16.1M |
| 2022-10-12 |
1.94 |
1.97 |
1.93 |
1.97 |
19.3M |
| 2022-10-11 |
1.95 |
1.96 |
1.90 |
1.95 |
27.9M |
| 2022-10-10 |
1.95 |
1.97 |
1.93 |
1.95 |
18.7M |
| 2022-09-30 |
1.94 |
1.95 |
1.92 |
1.95 |
23.9M |
| 2022-09-29 |
1.98 |
1.99 |
1.92 |
1.94 |
39.4M |
| 2022-09-28 |
1.99 |
1.99 |
1.97 |
1.97 |
21.0M |
| 2022-09-27 |
1.97 |
2.00 |
1.95 |
1.99 |
27.4M |
| 2022-09-26 |
2.01 |
2.01 |
1.96 |
1.97 |
39.5M |
| 2022-09-23 |
2.02 |
2.04 |
2.01 |
2.01 |
30.8M |
| 2022-09-22 |
2.02 |
2.03 |
2.00 |
2.02 |
33.0M |
| 2022-09-21 |
1.99 |
2.03 |
1.97 |
2.02 |
38.0M |
| 2022-09-20 |
2.00 |
2.01 |
1.98 |
1.99 |
27.1M |
| 2022-09-19 |
2.00 |
2.01 |
1.98 |
1.99 |
28.1M |
| 2022-09-16 |
2.05 |
2.05 |
1.99 |
2.00 |
46.8M |
| 2022-09-15 |
2.06 |
2.07 |
2.03 |
2.04 |
32.0M |
| 2022-09-14 |
2.06 |
2.07 |
2.05 |
2.06 |
21.9M |
| 2022-09-13 |
2.08 |
2.09 |
2.06 |
2.07 |
39.1M |
| 2022-09-09 |
2.06 |
2.08 |
2.06 |
2.08 |
20.3M |
| 2022-09-08 |
2.07 |
2.07 |
2.05 |
2.07 |
14.4M |
| 2022-09-07 |
2.08 |
2.09 |
2.05 |
2.06 |
28.2M |
| 2022-09-06 |
2.08 |
2.09 |
2.07 |
2.08 |
28.9M |
| 2022-09-05 |
2.04 |
2.08 |
2.03 |
2.08 |
46.6M |
| 2022-09-02 |
2.05 |
2.06 |
2.03 |
2.04 |
28.2M |
| 2022-09-01 |
2.06 |
2.08 |
2.04 |
2.05 |
30.3M |
| 2022-08-31 |
2.08 |
2.09 |
2.05 |
2.06 |
38.5M |
| 2022-08-30 |
2.07 |
2.11 |
2.06 |
2.10 |
45.3M |
| 2022-08-29 |
2.06 |
2.07 |
2.04 |
2.06 |
27.1M |
| 2022-08-26 |
2.06 |
2.09 |
2.05 |
2.07 |
32.5M |
| 2022-08-25 |
2.04 |
2.07 |
2.03 |
2.06 |
26.1M |
| 2022-08-24 |
2.06 |
2.07 |
2.03 |
2.03 |
28.5M |
| 2022-08-23 |
2.06 |
2.07 |
2.05 |
2.06 |
18.6M |
| 2022-08-22 |
2.06 |
2.07 |
2.05 |
2.06 |
18.6M |
| 2022-08-19 |
2.05 |
2.07 |
2.05 |
2.06 |
15.6M |
| 2022-08-18 |
2.08 |
2.09 |
2.05 |
2.05 |
21.0M |
| 2022-08-17 |
2.08 |
2.09 |
2.07 |
2.08 |
23.9M |
| 2022-08-16 |
2.07 |
2.09 |
2.06 |
2.07 |
24.9M |
| 2022-08-15 |
2.08 |
2.09 |
2.06 |
2.07 |
32.3M |
| 2022-08-12 |
2.05 |
2.09 |
2.04 |
2.07 |
45.1M |
| 2022-08-11 |
2.02 |
2.05 |
2.01 |
2.05 |
41.7M |
| 2022-08-10 |
2.02 |
2.03 |
2.01 |
2.02 |
12.8M |
| 2022-08-09 |
2.02 |
2.03 |
2.00 |
2.02 |
23.4M |
| 2022-08-08 |
2.01 |
2.02 |
2.00 |
2.02 |
23.8M |
| 2022-08-05 |
1.99 |
2.02 |
1.98 |
2.01 |
29.0M |
| 2022-08-04 |
1.99 |
2.00 |
1.98 |
1.99 |
31.3M |
| 2022-08-03 |
2.01 |
2.03 |
1.98 |
1.99 |
48.3M |
| 2022-08-02 |
2.04 |
2.05 |
1.99 |
2.01 |
71.0M |
| 2022-08-01 |
2.05 |
2.07 |
2.04 |
2.05 |
29.9M |
| 2022-07-29 |
2.09 |
2.09 |
2.05 |
2.07 |
32.9M |
| 2022-07-28 |
2.08 |
2.10 |
2.08 |
2.09 |
26.8M |
| 2022-07-27 |
2.10 |
2.10 |
2.07 |
2.09 |
25.8M |
| 2022-07-26 |
2.09 |
2.10 |
2.08 |
2.09 |
21.3M |
| 2022-07-25 |
2.08 |
2.13 |
2.08 |
2.08 |
43.1M |
| 2022-07-22 |
2.09 |
2.10 |
2.06 |
2.09 |
33.9M |
| 2022-07-21 |
2.09 |
2.11 |
2.08 |
2.09 |
23.9M |
| 2022-07-20 |
2.10 |
2.11 |
2.08 |
2.09 |
24.7M |
| 2022-07-19 |
2.10 |
2.11 |
2.07 |
2.09 |
37.8M |
| 2022-07-18 |
2.06 |
2.11 |
2.05 |
2.10 |
36.9M |
| 2022-07-15 |
2.12 |
2.12 |
2.05 |
2.05 |
57.4M |
| 2022-07-14 |
2.17 |
2.17 |
2.11 |
2.12 |
41.7M |
| 2022-07-13 |
2.13 |
2.19 |
2.12 |
2.17 |
52.9M |
| 2022-07-12 |
2.12 |
2.17 |
2.11 |
2.12 |
47.8M |
| 2022-07-11 |
2.12 |
2.13 |
2.11 |
2.12 |
29.9M |
| 2022-07-08 |
2.12 |
2.14 |
2.12 |
2.13 |
24.6M |
| 2022-07-07 |
2.13 |
2.14 |
2.11 |
2.12 |
36.2M |
| 2022-07-06 |
2.16 |
2.16 |
2.12 |
2.13 |
38.2M |
| 2022-07-05 |
2.16 |
2.18 |
2.12 |
2.17 |
67.3M |
| 2022-07-04 |
2.19 |
2.19 |
2.14 |
2.15 |
56.0M |
| 2022-07-01 |
2.18 |
2.21 |
2.17 |
2.18 |
42.7M |
| 2022-06-30 |
2.19 |
2.28 |
2.17 |
2.18 |
152.1M |
| 2022-06-29 |
2.21 |
2.23 |
2.17 |
2.18 |
51.3M |
| 2022-06-28 |
2.19 |
2.22 |
2.17 |
2.22 |
52.3M |
| 2022-06-27 |
2.21 |
2.23 |
2.18 |
2.19 |
27.6M |
| 2022-06-24 |
2.21 |
2.22 |
2.17 |
2.20 |
32.4M |
| 2022-06-23 |
2.18 |
2.21 |
2.14 |
2.21 |
49.7M |
| 2022-06-22 |
2.22 |
2.22 |
2.17 |
2.17 |
22.3M |
| 2022-06-21 |
2.23 |
2.25 |
2.19 |
2.21 |
31.1M |
| 2022-06-20 |
2.27 |
2.27 |
2.21 |
2.24 |
39.0M |
| 2022-06-17 |
2.28 |
2.28 |
2.23 |
2.26 |
34.6M |
| 2022-06-16 |
2.29 |
2.33 |
2.27 |
2.29 |
40.7M |
| 2022-06-15 |
2.28 |
2.34 |
2.26 |
2.29 |
61.2M |
| 2022-06-14 |
2.21 |
2.28 |
2.17 |
2.28 |
49.2M |
| 2022-06-13 |
2.25 |
2.26 |
2.19 |
2.21 |
34.1M |
| 2022-06-10 |
2.25 |
2.28 |
2.24 |
2.26 |
34.6M |
| 2022-06-09 |
2.28 |
2.29 |
2.23 |
2.25 |
45.6M |
| 2022-06-08 |
2.30 |
2.34 |
2.24 |
2.29 |
71.6M |
| 2022-06-07 |
2.23 |
2.34 |
2.22 |
2.29 |
68.0M |
| 2022-06-06 |
2.22 |
2.28 |
2.20 |
2.23 |
49.4M |
| 2022-06-02 |
2.25 |
2.26 |
2.22 |
2.23 |
34.1M |
| 2022-06-01 |
2.27 |
2.30 |
2.24 |
2.25 |
55.4M |
| 2022-05-31 |
2.21 |
2.29 |
2.19 |
2.28 |
81.9M |
| 2022-05-30 |
2.15 |
2.21 |
2.15 |
2.20 |
51.3M |
| 2022-05-27 |
2.14 |
2.16 |
2.13 |
2.15 |
32.5M |
| 2022-05-26 |
2.10 |
2.14 |
2.10 |
2.14 |
34.3M |
| 2022-05-25 |
2.04 |
2.11 |
2.03 |
2.10 |
34.3M |
| 2022-05-24 |
2.10 |
2.12 |
2.04 |
2.04 |
34.3M |
| 2022-05-23 |
2.10 |
2.12 |
2.08 |
2.10 |
25.5M |
| 2022-05-20 |
2.07 |
2.10 |
2.06 |
2.10 |
29.5M |
| 2022-05-19 |
2.04 |
2.07 |
2.03 |
2.07 |
23.6M |
| 2022-05-18 |
2.05 |
2.07 |
2.04 |
2.05 |
20.4M |
| 2022-05-17 |
2.08 |
2.08 |
2.04 |
2.05 |
19.9M |
| 2022-05-16 |
2.07 |
2.08 |
2.05 |
2.07 |
21.8M |
| 2022-05-13 |
2.04 |
2.07 |
2.04 |
2.06 |
38.4M |
| 2022-05-12 |
2.03 |
2.05 |
2.02 |
2.03 |
25.0M |
| 2022-05-11 |
2.04 |
2.07 |
2.03 |
2.04 |
31.1M |
| 2022-05-10 |
2.04 |
2.06 |
2.01 |
2.04 |
35.3M |
| 2022-05-09 |
2.03 |
2.06 |
2.02 |
2.04 |
23.2M |
| 2022-05-06 |
2.05 |
2.05 |
2.02 |
2.03 |
22.3M |
| 2022-05-05 |
2.07 |
2.11 |
2.06 |
2.07 |
27.7M |
| 2022-04-29 |
2.04 |
2.09 |
2.03 |
2.07 |
39.2M |
| 2022-04-28 |
2.04 |
2.07 |
2.00 |
2.05 |
31.1M |
| 2022-04-27 |
1.99 |
2.06 |
1.95 |
2.04 |
52.2M |
| 2022-04-26 |
2.05 |
2.08 |
2.01 |
2.02 |
44.3M |
| 2022-04-25 |
2.11 |
2.12 |
2.04 |
2.05 |
50.1M |
| 2022-04-22 |
2.09 |
2.14 |
2.06 |
2.12 |
34.2M |
| 2022-04-21 |
2.15 |
2.17 |
2.08 |
2.09 |
65.7M |
| 2022-04-20 |
2.17 |
2.22 |
2.15 |
2.16 |
35.3M |
| 2022-04-19 |
2.15 |
2.19 |
2.14 |
2.17 |
27.2M |
| 2022-04-18 |
2.16 |
2.17 |
2.13 |
2.15 |
29.9M |
| 2022-04-15 |
2.18 |
2.20 |
2.16 |
2.16 |
38.2M |
| 2022-04-14 |
2.20 |
2.21 |
2.18 |
2.18 |
40.0M |
| 2022-04-13 |
2.21 |
2.24 |
2.19 |
2.21 |
53.6M |
| 2022-04-12 |
2.13 |
2.26 |
2.11 |
2.22 |
72.2M |
| 2022-04-11 |
2.18 |
2.21 |
2.12 |
2.14 |
65.1M |
| 2022-04-08 |
2.16 |
2.19 |
2.14 |
2.17 |
37.5M |
| 2022-04-07 |
2.21 |
2.23 |
2.16 |
2.17 |
51.7M |
| 2022-04-06 |
2.18 |
2.25 |
2.16 |
2.21 |
54.9M |
| 2022-04-01 |
2.14 |
2.19 |
2.12 |
2.17 |
49.8M |
| 2022-03-31 |
2.15 |
2.18 |
2.14 |
2.14 |
42.0M |
| 2022-03-30 |
2.15 |
2.17 |
2.12 |
2.16 |
38.4M |
| 2022-03-29 |
2.18 |
2.19 |
2.13 |
2.15 |
29.6M |
| 2022-03-28 |
2.14 |
2.20 |
2.11 |
2.18 |
30.5M |
| 2022-03-25 |
2.17 |
2.19 |
2.15 |
2.16 |
38.6M |
| 2022-03-24 |
2.21 |
2.23 |
2.16 |
2.17 |
36.6M |
| 2022-03-23 |
2.23 |
2.24 |
2.18 |
2.21 |
45.0M |
| 2022-03-22 |
2.24 |
2.29 |
2.20 |
2.23 |
59.2M |
| 2022-03-21 |
2.23 |
2.24 |
2.16 |
2.20 |
34.1M |
| 2022-03-18 |
2.12 |
2.23 |
2.11 |
2.21 |
56.3M |
| 2022-03-17 |
2.19 |
2.22 |
2.11 |
2.14 |
57.3M |
| 2022-03-16 |
2.06 |
2.18 |
2.03 |
2.16 |
65.5M |
| 2022-03-15 |
2.22 |
2.22 |
2.01 |
2.04 |
98.6M |
| 2022-03-14 |
2.30 |
2.33 |
2.22 |
2.22 |
36.7M |
| 2022-03-11 |
2.30 |
2.32 |
2.22 |
2.30 |
38.6M |
| 2022-03-10 |
2.24 |
2.36 |
2.23 |
2.31 |
67.6M |
| 2022-03-09 |
2.28 |
2.30 |
2.13 |
2.21 |
65.8M |
| 2022-03-08 |
2.35 |
2.35 |
2.27 |
2.28 |
41.4M |
| 2022-03-07 |
2.40 |
2.42 |
2.33 |
2.35 |
40.5M |
| 2022-03-04 |
2.42 |
2.44 |
2.37 |
2.39 |
49.8M |
| 2022-03-03 |
2.40 |
2.45 |
2.39 |
2.43 |
39.8M |
| 2022-03-02 |
2.34 |
2.42 |
2.33 |
2.40 |
54.6M |
| 2022-03-01 |
2.35 |
2.38 |
2.33 |
2.36 |
48.2M |
| 2022-02-28 |
2.38 |
2.39 |
2.32 |
2.34 |
46.2M |
| 2022-02-25 |
2.38 |
2.45 |
2.37 |
2.38 |
42.1M |
| 2022-02-24 |
2.45 |
2.47 |
2.34 |
2.37 |
59.9M |
| 2022-02-23 |
2.51 |
2.53 |
2.43 |
2.45 |
54.6M |
| 2022-02-22 |
2.58 |
2.58 |
2.49 |
2.50 |
52.4M |
| 2022-02-21 |
2.52 |
2.62 |
2.50 |
2.58 |
79.2M |
| 2022-02-18 |
2.40 |
2.54 |
2.38 |
2.52 |
91.0M |
| 2022-02-17 |
2.41 |
2.46 |
2.39 |
2.40 |
46.8M |
| 2022-02-16 |
2.42 |
2.44 |
2.39 |
2.43 |
61.3M |
| 2022-02-15 |
2.47 |
2.47 |
2.39 |
2.41 |
67.3M |
| 2022-02-14 |
2.55 |
2.56 |
2.40 |
2.46 |
100.1M |
| 2022-02-11 |
2.60 |
2.62 |
2.52 |
2.55 |
108.5M |
| 2022-02-10 |
2.43 |
2.67 |
2.43 |
2.60 |
203.9M |
| 2022-02-09 |
2.41 |
2.47 |
2.40 |
2.44 |
88.9M |
| 2022-02-08 |
2.36 |
2.46 |
2.35 |
2.41 |
120.0M |
| 2022-02-07 |
2.33 |
2.36 |
2.31 |
2.35 |
56.4M |
| 2022-01-28 |
2.20 |
2.37 |
2.18 |
2.32 |
101.1M |
| 2022-01-27 |
2.22 |
2.22 |
2.15 |
2.18 |
44.4M |
| 2022-01-26 |
2.24 |
2.25 |
2.18 |
2.22 |
51.7M |
| 2022-01-25 |
2.34 |
2.34 |
2.25 |
2.27 |
38.5M |
| 2022-01-24 |
2.35 |
2.37 |
2.30 |
2.33 |
37.6M |
| 2022-01-21 |
2.34 |
2.36 |
2.31 |
2.35 |
42.3M |
| 2022-01-20 |
2.31 |
2.35 |
2.30 |
2.34 |
44.1M |
| 2022-01-19 |
2.27 |
2.34 |
2.27 |
2.32 |
39.3M |
| 2022-01-18 |
2.24 |
2.30 |
2.22 |
2.28 |
35.8M |
| 2022-01-17 |
2.24 |
2.27 |
2.23 |
2.23 |
19.0M |
| 2022-01-14 |
2.31 |
2.32 |
2.23 |
2.24 |
38.7M |
| 2022-01-13 |
2.30 |
2.33 |
2.29 |
2.31 |
26.8M |
| 2022-01-12 |
2.32 |
2.33 |
2.29 |
2.31 |
22.1M |
| 2022-01-11 |
2.31 |
2.34 |
2.30 |
2.32 |
24.4M |
| 2022-01-10 |
2.32 |
2.33 |
2.28 |
2.31 |
30.3M |
| 2022-01-07 |
2.30 |
2.35 |
2.30 |
2.32 |
34.4M |
| 2022-01-06 |
2.31 |
2.34 |
2.30 |
2.30 |
23.1M |
| 2022-01-05 |
2.33 |
2.35 |
2.28 |
2.31 |
38.6M |
| 2022-01-04 |
2.25 |
2.33 |
2.24 |
2.30 |
54.2M |