1.95
最后更新: 2025-09-29
| 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 | 5.25 | 5.35 | 5.20 | 5.25 | 33.2M |
| 2022-12-29 | 5.20 | 5.25 | 5.15 | 5.25 | 15.9M |
| 2022-12-28 | 5.15 | 5.25 | 5.15 | 5.20 | 48.5M |
| 2022-12-27 | 5.15 | 5.20 | 5.15 | 5.15 | 17.5M |
| 2022-12-26 | 5.15 | 5.20 | 5.10 | 5.15 | 10.2M |
| 2022-12-23 | 5.15 | 5.15 | 5.10 | 5.15 | 4.9M |
| 2022-12-22 | 5.15 | 5.20 | 5.10 | 5.15 | 19.4M |
| 2022-12-21 | 5.15 | 5.20 | 5.10 | 5.15 | 23.1M |
| 2022-12-20 | 5.15 | 5.25 | 5.10 | 5.15 | 34.7M |
| 2022-12-19 | 5.10 | 5.20 | 5.05 | 5.15 | 44.8M |
| 2022-12-16 | 5.10 | 5.15 | 5.05 | 5.10 | 29.8M |
| 2022-12-15 | 5.40 | 5.40 | 5.10 | 5.15 | 155.0M |
| 2022-12-14 | 5.45 | 5.50 | 5.40 | 5.40 | 21.8M |
| 2022-12-13 | 5.45 | 5.50 | 5.40 | 5.40 | 15.1M |
| 2022-12-09 | 5.55 | 5.60 | 5.45 | 5.45 | 32.8M |
| 2022-12-08 | 5.45 | 5.50 | 5.45 | 5.50 | 8.3M |
| 2022-12-07 | 5.55 | 5.55 | 5.40 | 5.45 | 45.5M |
| 2022-12-06 | 5.45 | 5.65 | 5.40 | 5.55 | 93.3M |
| 2022-12-02 | 5.40 | 5.45 | 5.35 | 5.45 | 17.7M |
| 2022-12-01 | 5.45 | 5.50 | 5.35 | 5.40 | 75.8M |
| 2022-11-30 | 5.30 | 5.50 | 5.30 | 5.35 | 69.5M |
| 2022-11-29 | 5.35 | 5.35 | 5.25 | 5.35 | 43.5M |
| 2022-11-28 | 5.30 | 5.40 | 5.25 | 5.35 | 38.2M |
| 2022-11-25 | 5.40 | 5.40 | 5.25 | 5.30 | 62.0M |
| 2022-11-24 | 5.25 | 5.30 | 5.20 | 5.30 | 31.8M |
| 2022-11-23 | 5.20 | 5.30 | 5.15 | 5.25 | 41.0M |
| 2022-11-22 | 5.15 | 5.25 | 5.10 | 5.15 | 37.5M |
| 2022-11-21 | 5.10 | 5.15 | 5.05 | 5.10 | 23.6M |
| 2022-11-18 | 5.15 | 5.20 | 5.05 | 5.10 | 21.9M |
| 2022-11-17 | 5.20 | 5.20 | 5.15 | 5.15 | 12.8M |
| 2022-11-16 | 5.30 | 5.30 | 5.15 | 5.20 | 17.2M |
| 2022-11-15 | 5.20 | 5.25 | 5.20 | 5.25 | 6.4M |
| 2022-11-14 | 5.25 | 5.30 | 5.10 | 5.20 | 54.9M |
| 2022-11-11 | 5.25 | 5.40 | 5.25 | 5.30 | 118.8M |
| 2022-11-10 | 5.15 | 5.25 | 5.15 | 5.15 | 17.7M |
| 2022-11-09 | 5.25 | 5.30 | 5.15 | 5.20 | 46.9M |
| 2022-11-08 | 5.25 | 5.25 | 5.20 | 5.20 | 10.3M |
| 2022-11-07 | 5.15 | 5.30 | 5.15 | 5.25 | 24.7M |
| 2022-11-04 | 5.10 | 5.20 | 5.10 | 5.15 | 29.7M |
| 2022-11-03 | 5.15 | 5.20 | 5.10 | 5.10 | 24.9M |
| 2022-11-02 | 5.25 | 5.30 | 5.10 | 5.15 | 58.6M |
| 2022-11-01 | 5.15 | 5.30 | 5.15 | 5.25 | 49.4M |
| 2022-10-31 | 5.35 | 5.40 | 5.05 | 5.15 | 78.9M |
| 2022-10-28 | 5.35 | 5.40 | 5.20 | 5.30 | 64.1M |
| 2022-10-27 | 5.35 | 5.40 | 5.20 | 5.40 | 72.7M |
| 2022-10-26 | 5.05 | 5.40 | 5.05 | 5.35 | 144.1M |
| 2022-10-25 | 5.05 | 5.10 | 5.00 | 5.00 | 26.9M |
| 2022-10-21 | 5.00 | 5.05 | 4.98 | 5.00 | 19.0M |
| 2022-10-20 | 5.00 | 5.10 | 4.98 | 5.00 | 80.0M |
| 2022-10-19 | 5.00 | 5.10 | 5.00 | 5.00 | 16.0M |
| 2022-10-18 | 5.00 | 5.05 | 4.98 | 5.00 | 42.1M |
| 2022-10-17 | 4.92 | 5.05 | 4.88 | 5.00 | 41.7M |
| 2022-10-12 | 4.86 | 4.98 | 4.86 | 4.90 | 52.6M |
| 2022-10-11 | 4.88 | 4.94 | 4.80 | 4.86 | 74.7M |
| 2022-10-10 | 5.05 | 5.05 | 4.88 | 4.90 | 105.5M |
| 2022-10-07 | 5.05 | 5.10 | 5.00 | 5.10 | 23.4M |
| 2022-10-06 | 5.05 | 5.15 | 5.05 | 5.10 | 15.3M |
| 2022-10-05 | 5.10 | 5.10 | 5.00 | 5.10 | 45.9M |
| 2022-10-04 | 5.20 | 5.25 | 5.00 | 5.05 | 86.4M |
| 2022-10-03 | 5.25 | 5.30 | 5.05 | 5.10 | 48.1M |
| 2022-09-30 | 5.30 | 5.35 | 5.10 | 5.25 | 108.7M |
| 2022-09-29 | 5.35 | 5.40 | 5.25 | 5.35 | 90.5M |
| 2022-09-28 | 5.15 | 5.25 | 5.05 | 5.25 | 49.1M |
| 2022-09-27 | 5.25 | 5.30 | 5.00 | 5.20 | 88.8M |
| 2022-09-26 | 5.25 | 5.30 | 5.15 | 5.25 | 37.8M |
| 2022-09-23 | 5.40 | 5.40 | 5.25 | 5.25 | 52.2M |
| 2022-09-22 | 5.25 | 5.40 | 5.15 | 5.35 | 60.5M |
| 2022-09-21 | 5.30 | 5.35 | 5.20 | 5.25 | 20.8M |
| 2022-09-20 | 5.20 | 5.30 | 5.20 | 5.30 | 25.2M |
| 2022-09-19 | 5.20 | 5.30 | 5.20 | 5.20 | 20.7M |
| 2022-09-16 | 5.35 | 5.35 | 5.20 | 5.20 | 55.6M |
| 2022-09-15 | 5.50 | 5.50 | 5.25 | 5.30 | 153.1M |
| 2022-09-14 | 5.55 | 5.65 | 5.50 | 5.60 | 69.3M |
| 2022-09-13 | 5.70 | 5.80 | 5.60 | 5.70 | 78.6M |
| 2022-09-12 | 5.65 | 5.70 | 5.55 | 5.60 | 38.3M |
| 2022-09-09 | 5.45 | 5.65 | 5.40 | 5.60 | 92.7M |
| 2022-09-08 | 5.55 | 5.70 | 5.30 | 5.40 | 133.5M |
| 2022-09-07 | 5.45 | 5.55 | 5.45 | 5.50 | 35.1M |
| 2022-09-06 | 5.50 | 5.50 | 5.40 | 5.50 | 68.9M |
| 2022-09-05 | 5.30 | 5.50 | 5.25 | 5.45 | 162.4M |
| 2022-09-02 | 5.30 | 5.35 | 5.15 | 5.25 | 91.6M |
| 2022-09-01 | 5.05 | 5.30 | 5.00 | 5.25 | 184.5M |
| 2022-08-31 | 5.05 | 5.05 | 4.98 | 4.98 | 31.8M |
| 2022-08-30 | 5.00 | 5.10 | 5.00 | 5.00 | 46.7M |
| 2022-08-29 | 4.94 | 5.05 | 4.92 | 5.05 | 45.0M |
| 2022-08-26 | 5.00 | 5.05 | 4.98 | 4.98 | 58.4M |
| 2022-08-25 | 5.00 | 5.05 | 5.00 | 5.00 | 12.3M |
| 2022-08-24 | 5.10 | 5.10 | 5.00 | 5.00 | 29.4M |
| 2022-08-23 | 5.05 | 5.10 | 5.00 | 5.10 | 12.8M |
| 2022-08-22 | 5.10 | 5.10 | 5.00 | 5.05 | 25.6M |
| 2022-08-19 | 5.10 | 5.15 | 5.00 | 5.10 | 30.2M |
| 2022-08-18 | 5.05 | 5.10 | 5.05 | 5.10 | 10.9M |
| 2022-08-17 | 5.05 | 5.10 | 5.00 | 5.05 | 14.7M |
| 2022-08-16 | 5.05 | 5.10 | 5.00 | 5.00 | 15.7M |
| 2022-08-15 | 5.05 | 5.15 | 5.05 | 5.05 | 23.7M |
| 2022-08-11 | 5.10 | 5.15 | 5.05 | 5.05 | 36.7M |
| 2022-08-10 | 5.05 | 5.10 | 4.98 | 5.00 | 26.2M |
| 2022-08-09 | 5.05 | 5.10 | 5.00 | 5.05 | 34.3M |
| 2022-08-08 | 5.05 | 5.05 | 4.92 | 5.05 | 55.0M |
| 2022-08-05 | 5.05 | 5.10 | 5.00 | 5.00 | 31.2M |
| 2022-08-04 | 4.96 | 5.05 | 4.94 | 5.00 | 55.9M |
| 2022-08-03 | 5.25 | 5.30 | 4.90 | 4.94 | 198.7M |
| 2022-08-02 | 5.35 | 5.35 | 5.25 | 5.25 | 57.2M |
| 2022-08-01 | 5.40 | 5.45 | 5.30 | 5.30 | 52.4M |
| 2022-07-27 | 5.40 | 5.45 | 5.35 | 5.40 | 29.9M |
| 2022-07-26 | 5.50 | 5.50 | 5.35 | 5.40 | 32.2M |
| 2022-07-25 | 5.40 | 5.50 | 5.40 | 5.50 | 27.8M |
| 2022-07-22 | 5.45 | 5.55 | 5.40 | 5.40 | 26.7M |
| 2022-07-21 | 5.45 | 5.50 | 5.40 | 5.45 | 7.1M |
| 2022-07-20 | 5.45 | 5.45 | 5.35 | 5.45 | 19.1M |
| 2022-07-19 | 5.40 | 5.45 | 5.30 | 5.40 | 25.1M |
| 2022-07-18 | 5.40 | 5.50 | 5.35 | 5.40 | 19.2M |
| 2022-07-15 | 5.45 | 5.50 | 5.25 | 5.40 | 50.0M |
| 2022-07-14 | 5.40 | 5.50 | 5.35 | 5.40 | 27.9M |
| 2022-07-12 | 5.45 | 5.50 | 5.35 | 5.35 | 36.9M |
| 2022-07-11 | 5.45 | 5.50 | 5.40 | 5.50 | 21.0M |
| 2022-07-08 | 5.50 | 5.50 | 5.40 | 5.50 | 18.4M |
| 2022-07-07 | 5.35 | 5.50 | 5.30 | 5.45 | 30.6M |
| 2022-07-06 | 5.35 | 5.40 | 5.25 | 5.40 | 62.2M |
| 2022-07-05 | 5.70 | 5.75 | 5.30 | 5.35 | 91.1M |
| 2022-07-04 | 5.70 | 5.75 | 5.60 | 5.70 | 37.9M |
| 2022-07-01 | 5.70 | 5.80 | 5.60 | 5.65 | 82.2M |
| 2022-06-30 | 5.70 | 5.85 | 5.60 | 5.65 | 91.0M |
| 2022-06-29 | 5.75 | 5.80 | 5.70 | 5.70 | 56.5M |
| 2022-06-28 | 5.60 | 5.80 | 5.55 | 5.75 | 78.9M |
| 2022-06-27 | 5.55 | 5.60 | 5.55 | 5.55 | 29.7M |
| 2022-06-24 | 5.45 | 5.60 | 5.45 | 5.55 | 58.2M |
| 2022-06-23 | 5.50 | 5.55 | 5.45 | 5.45 | 24.4M |
| 2022-06-22 | 5.60 | 5.60 | 5.45 | 5.50 | 37.3M |
| 2022-06-21 | 5.55 | 5.65 | 5.45 | 5.60 | 53.6M |
| 2022-06-20 | 5.25 | 5.60 | 5.25 | 5.55 | 71.7M |
| 2022-06-17 | 5.35 | 5.35 | 5.15 | 5.25 | 88.8M |
| 2022-06-16 | 5.55 | 5.65 | 5.35 | 5.35 | 99.0M |
| 2022-06-15 | 5.65 | 5.65 | 5.40 | 5.50 | 106.4M |
| 2022-06-14 | 5.55 | 5.70 | 5.55 | 5.60 | 44.7M |
| 2022-06-13 | 5.70 | 5.75 | 5.60 | 5.60 | 77.0M |
| 2022-06-10 | 5.90 | 5.95 | 5.85 | 5.90 | 53.1M |
| 2022-06-09 | 6.10 | 6.10 | 5.90 | 5.95 | 111.5M |
| 2022-06-08 | 6.00 | 6.20 | 5.95 | 6.05 | 190.3M |
| 2022-06-07 | 5.80 | 5.95 | 5.75 | 5.90 | 140.6M |
| 2022-06-06 | 5.65 | 5.70 | 5.60 | 5.70 | 24.5M |
| 2022-06-02 | 5.70 | 5.75 | 5.60 | 5.65 | 43.3M |
| 2022-06-01 | 5.80 | 5.80 | 5.65 | 5.70 | 74.8M |
| 2022-05-31 | 5.75 | 5.80 | 5.70 | 5.80 | 52.9M |
| 2022-05-30 | 5.65 | 5.75 | 5.65 | 5.70 | 50.9M |
| 2022-05-27 | 5.70 | 5.70 | 5.55 | 5.60 | 47.1M |
| 2022-05-26 | 5.65 | 5.70 | 5.55 | 5.65 | 98.5M |
| 2022-05-25 | 5.70 | 5.80 | 5.60 | 5.65 | 120.9M |
| 2022-05-24 | 5.40 | 5.70 | 5.30 | 5.65 | 217.2M |
| 2022-05-23 | 5.25 | 5.40 | 5.25 | 5.35 | 47.0M |
| 2022-05-20 | 5.35 | 5.35 | 5.20 | 5.25 | 55.9M |
| 2022-05-19 | 5.20 | 5.40 | 5.20 | 5.25 | 96.0M |
| 2022-05-18 | 5.20 | 5.35 | 5.05 | 5.35 | 73.6M |
| 2022-05-17 | 5.00 | 5.15 | 4.96 | 5.10 | 41.4M |
| 2022-05-13 | 4.90 | 4.98 | 4.88 | 4.92 | 54.1M |
| 2022-05-12 | 5.05 | 5.15 | 4.86 | 4.86 | 149.7M |
| 2022-05-11 | 5.20 | 5.20 | 5.00 | 5.10 | 41.9M |
| 2022-05-10 | 4.98 | 5.20 | 4.96 | 5.15 | 110.9M |
| 2022-05-09 | 5.05 | 5.20 | 4.98 | 4.98 | 78.4M |
| 2022-05-06 | 5.30 | 5.35 | 5.10 | 5.15 | 92.0M |
| 2022-05-05 | 5.55 | 5.65 | 5.40 | 5.45 | 55.2M |
| 2022-05-03 | 5.75 | 5.80 | 5.55 | 5.60 | 100.2M |
| 2022-04-29 | 5.80 | 5.85 | 5.75 | 5.80 | 29.3M |
| 2022-04-28 | 5.75 | 5.80 | 5.70 | 5.75 | 57.6M |
| 2022-04-27 | 5.85 | 5.90 | 5.70 | 5.75 | 57.7M |
| 2022-04-26 | 5.90 | 5.95 | 5.85 | 5.85 | 29.7M |
| 2022-04-25 | 5.85 | 6.00 | 5.85 | 5.85 | 48.5M |
| 2022-04-22 | 5.95 | 5.95 | 5.85 | 5.95 | 26.1M |
| 2022-04-21 | 5.90 | 6.00 | 5.85 | 5.95 | 52.3M |
| 2022-04-20 | 5.90 | 5.95 | 5.85 | 5.85 | 17.2M |
| 2022-04-19 | 5.95 | 5.95 | 5.75 | 5.90 | 135.0M |
| 2022-04-18 | 6.05 | 6.05 | 5.90 | 5.95 | 77.0M |
| 2022-04-12 | 6.05 | 6.10 | 6.00 | 6.05 | 38.8M |
| 2022-04-11 | 6.15 | 6.20 | 6.00 | 6.05 | 46.7M |
| 2022-04-08 | 6.15 | 6.20 | 6.10 | 6.20 | 38.2M |
| 2022-04-07 | 6.20 | 6.25 | 6.05 | 6.15 | 93.7M |
| 2022-04-05 | 6.40 | 6.40 | 6.20 | 6.25 | 144.5M |
| 2022-04-04 | 6.10 | 6.35 | 6.10 | 6.30 | 155.8M |
| 2022-04-01 | 6.10 | 6.15 | 6.05 | 6.10 | 22.7M |
| 2022-03-31 | 6.15 | 6.15 | 6.05 | 6.10 | 43.9M |
| 2022-03-30 | 6.10 | 6.15 | 6.05 | 6.15 | 77.1M |
| 2022-03-29 | 6.05 | 6.15 | 6.05 | 6.05 | 55.1M |
| 2022-03-28 | 6.00 | 6.10 | 5.95 | 6.05 | 33.0M |
| 2022-03-25 | 6.20 | 6.25 | 5.95 | 6.00 | 115.9M |
| 2022-03-24 | 6.15 | 6.20 | 6.05 | 6.15 | 44.8M |
| 2022-03-23 | 6.05 | 6.15 | 6.05 | 6.10 | 97.1M |
| 2022-03-22 | 6.00 | 6.05 | 5.95 | 6.00 | 20.3M |
| 2022-03-21 | 6.00 | 6.05 | 5.85 | 5.95 | 51.5M |
| 2022-03-18 | 6.05 | 6.05 | 5.95 | 6.00 | 36.0M |
| 2022-03-17 | 6.10 | 6.10 | 5.95 | 6.05 | 62.3M |
| 2022-03-16 | 5.95 | 6.05 | 5.90 | 6.00 | 47.7M |
| 2022-03-15 | 6.05 | 6.20 | 5.75 | 5.85 | 192.4M |
| 2022-03-14 | 6.00 | 6.10 | 5.95 | 6.00 | 37.9M |
| 2022-03-11 | 5.95 | 6.05 | 5.90 | 6.00 | 65.2M |
| 2022-03-10 | 6.10 | 6.20 | 5.95 | 6.00 | 95.2M |
| 2022-03-09 | 5.95 | 6.05 | 5.80 | 6.05 | 100.3M |
| 2022-03-08 | 6.00 | 6.10 | 5.50 | 5.80 | 320.2M |
| 2022-03-07 | 6.00 | 6.10 | 5.90 | 5.95 | 192.4M |
| 2022-03-04 | 6.50 | 6.55 | 6.15 | 6.20 | 186.6M |
| 2022-03-03 | 6.35 | 6.65 | 6.30 | 6.65 | 161.0M |
| 2022-03-02 | 6.30 | 6.40 | 6.20 | 6.25 | 60.3M |
| 2022-03-01 | 6.25 | 6.45 | 6.20 | 6.35 | 102.0M |
| 2022-02-28 | 6.30 | 6.35 | 6.20 | 6.20 | 30.5M |
| 2022-02-25 | 6.30 | 6.45 | 6.25 | 6.30 | 68.5M |
| 2022-02-24 | 6.40 | 6.50 | 6.15 | 6.20 | 183.7M |
| 2022-02-23 | 6.55 | 6.60 | 6.45 | 6.60 | 55.2M |
| 2022-02-22 | 6.30 | 6.60 | 6.15 | 6.45 | 128.9M |
| 2022-02-21 | 6.75 | 6.80 | 6.35 | 6.45 | 102.2M |
| 2022-02-18 | 6.65 | 6.75 | 6.60 | 6.70 | 38.0M |
| 2022-02-17 | 6.75 | 6.80 | 6.60 | 6.60 | 100.5M |
| 2022-02-15 | 6.60 | 6.80 | 6.55 | 6.70 | 62.3M |
| 2022-02-14 | 6.60 | 6.70 | 6.50 | 6.55 | 119.2M |
| 2022-02-11 | 6.60 | 6.80 | 6.60 | 6.65 | 90.1M |
| 2022-02-10 | 6.90 | 6.90 | 6.70 | 6.70 | 81.6M |
| 2022-02-09 | 6.80 | 6.95 | 6.80 | 6.85 | 55.9M |
| 2022-02-08 | 6.90 | 6.95 | 6.70 | 6.80 | 89.8M |
| 2022-02-07 | 6.85 | 7.00 | 6.80 | 6.85 | 85.9M |
| 2022-02-04 | 6.95 | 7.00 | 6.85 | 6.85 | 65.5M |
| 2022-02-03 | 7.05 | 7.10 | 6.85 | 6.90 | 91.2M |
| 2022-02-02 | 7.20 | 7.20 | 6.95 | 7.05 | 144.6M |
| 2022-02-01 | 7.00 | 7.20 | 6.95 | 7.20 | 218.0M |
| 2022-01-31 | 7.10 | 7.15 | 6.90 | 6.90 | 167.7M |
| 2022-01-28 | 6.80 | 7.10 | 6.75 | 7.05 | 202.6M |
| 2022-01-27 | 6.80 | 6.80 | 6.50 | 6.75 | 177.1M |
| 2022-01-26 | 6.85 | 6.95 | 6.75 | 6.80 | 127.7M |
| 2022-01-25 | 6.70 | 6.95 | 6.65 | 6.75 | 201.3M |
| 2022-01-24 | 6.90 | 7.15 | 6.80 | 6.85 | 257.4M |
| 2022-01-21 | 6.75 | 6.90 | 6.45 | 6.90 | 271.0M |
| 2022-01-20 | 6.85 | 6.95 | 6.70 | 6.85 | 222.5M |
| 2022-01-19 | 6.70 | 7.00 | 6.55 | 6.70 | 345.1M |
| 2022-01-18 | 6.20 | 6.90 | 6.15 | 6.70 | 674.9M |
| 2022-01-17 | 5.75 | 6.20 | 5.75 | 6.15 | 391.4M |
| 2022-01-14 | 6.00 | 6.05 | 5.70 | 5.75 | 243.5M |
| 2022-01-13 | 5.75 | 6.00 | 5.70 | 5.95 | 142.2M |
| 2022-01-12 | 5.75 | 5.80 | 5.70 | 5.75 | 59.1M |
| 2022-01-11 | 5.70 | 5.80 | 5.65 | 5.70 | 43.0M |
| 2022-01-10 | 5.80 | 5.80 | 5.65 | 5.65 | 60.4M |
| 2022-01-07 | 5.75 | 5.80 | 5.50 | 5.75 | 172.7M |
| 2022-01-06 | 5.75 | 5.85 | 5.70 | 5.75 | 126.7M |
| 2022-01-05 | 5.85 | 5.90 | 5.75 | 5.90 | 77.3M |
| 2022-01-04 | 5.70 | 5.95 | 5.65 | 5.85 | 242.8M |