2.24
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 | 2.74 | 2.74 | 2.59 | 2.60 | 0.0M |
| 2022-12-29 | 2.78 | 2.78 | 2.59 | 2.73 | 0.0M |
| 2022-12-28 | 2.88 | 2.88 | 2.70 | 2.79 | 0.0M |
| 2022-12-27 | 2.80 | 2.98 | 2.75 | 2.75 | 0.0M |
| 2022-12-23 | 2.86 | 3.00 | 2.80 | 3.00 | 0.0M |
| 2022-12-22 | 3.00 | 3.10 | 2.89 | 3.00 | 0.0M |
| 2022-12-21 | 2.91 | 3.00 | 2.86 | 3.00 | 0.0M |
| 2022-12-20 | 2.90 | 2.99 | 2.87 | 2.91 | 0.0M |
| 2022-12-19 | 2.99 | 2.99 | 2.97 | 2.97 | 0.0M |
| 2022-12-16 | 2.94 | 3.03 | 2.87 | 3.03 | 0.0M |
| 2022-12-15 | 2.96 | 3.03 | 2.95 | 3.03 | 0.0M |
| 2022-12-14 | 3.05 | 3.11 | 2.96 | 3.04 | 0.0M |
| 2022-12-13 | 3.08 | 3.28 | 3.03 | 3.07 | 0.0M |
| 2022-12-12 | 3.26 | 3.26 | 3.08 | 3.25 | 0.0M |
| 2022-12-09 | 3.20 | 3.34 | 2.95 | 3.26 | 0.0M |
| 2022-12-08 | 3.18 | 3.43 | 3.00 | 3.39 | 0.0M |
| 2022-12-07 | 3.26 | 3.26 | 2.93 | 3.19 | 0.0M |
| 2022-12-06 | 3.45 | 3.45 | 3.23 | 3.44 | 0.0M |
| 2022-12-05 | 3.52 | 3.80 | 3.40 | 3.61 | 0.0M |
| 2022-12-02 | 3.10 | 3.52 | 3.10 | 3.50 | 0.0M |
| 2022-12-01 | 3.00 | 3.12 | 3.00 | 3.12 | 0.0M |
| 2022-11-30 | 3.10 | 3.10 | 3.00 | 3.00 | 0.0M |
| 2022-11-29 | 2.86 | 3.10 | 2.85 | 3.10 | 0.0M |
| 2022-11-28 | 3.08 | 3.08 | 2.80 | 3.06 | 0.0M |
| 2022-11-25 | 3.10 | 3.10 | 2.89 | 3.00 | 0.0M |
| 2022-11-24 | 3.24 | 3.24 | 3.06 | 3.06 | 0.0M |
| 2022-11-23 | 3.26 | 3.26 | 3.05 | 3.20 | 0.0M |
| 2022-11-22 | 3.22 | 3.34 | 3.02 | 3.28 | 0.0M |
| 2022-11-21 | 3.14 | 3.38 | 3.10 | 3.10 | 0.0M |
| 2022-11-18 | 2.98 | 3.22 | 2.98 | 3.20 | 0.0M |
| 2022-11-17 | 3.36 | 3.69 | 2.91 | 3.12 | 0.0M |
| 2022-11-16 | 3.47 | 4.49 | 3.18 | 3.29 | 0.1M |
| 2022-11-15 | 3.06 | 3.49 | 3.01 | 3.45 | 0.0M |
| 2022-11-14 | 2.90 | 3.06 | 2.80 | 3.06 | 0.0M |
| 2022-11-10 | 2.82 | 2.94 | 2.82 | 2.90 | 0.0M |
| 2022-11-09 | 2.95 | 2.95 | 2.90 | 2.94 | 0.0M |
| 2022-11-08 | 2.95 | 2.95 | 2.85 | 2.95 | 0.0M |
| 2022-11-07 | 2.95 | 2.95 | 2.90 | 2.94 | 0.0M |
| 2022-11-04 | 2.91 | 2.95 | 2.82 | 2.82 | 0.0M |
| 2022-11-03 | 3.00 | 3.00 | 2.90 | 2.98 | 0.0M |
| 2022-11-02 | 2.95 | 3.00 | 2.95 | 3.00 | 0.0M |
| 2022-10-31 | 2.90 | 2.95 | 2.90 | 2.95 | 0.0M |
| 2022-10-28 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0M |
| 2022-10-27 | 2.92 | 3.00 | 2.86 | 2.95 | 0.0M |
| 2022-10-26 | 2.99 | 3.00 | 2.90 | 3.00 | 0.0M |
| 2022-10-25 | 2.99 | 3.00 | 2.72 | 2.99 | 0.0M |
| 2022-10-24 | 3.00 | 3.09 | 2.80 | 2.96 | 0.0M |
| 2022-10-21 | 3.20 | 3.20 | 2.80 | 3.14 | 0.0M |
| 2022-10-20 | 3.10 | 3.21 | 3.07 | 3.17 | 0.0M |
| 2022-10-19 | 2.90 | 3.10 | 2.90 | 3.00 | 0.0M |
| 2022-10-18 | 3.10 | 3.10 | 2.80 | 2.96 | 0.0M |
| 2022-10-17 | 3.08 | 3.08 | 2.90 | 3.05 | 0.0M |
| 2022-10-14 | 3.14 | 3.20 | 2.99 | 3.18 | 0.0M |
| 2022-10-13 | 3.20 | 3.20 | 3.00 | 3.10 | 0.0M |
| 2022-10-12 | 3.30 | 3.40 | 3.17 | 3.20 | 0.0M |
| 2022-10-11 | 3.43 | 3.43 | 3.20 | 3.34 | 0.0M |
| 2022-10-10 | 3.42 | 3.60 | 3.30 | 3.35 | 0.0M |
| 2022-10-07 | 3.54 | 3.60 | 3.38 | 3.50 | 0.0M |
| 2022-10-06 | 3.80 | 3.80 | 3.35 | 3.50 | 0.0M |
| 2022-10-05 | 3.78 | 3.80 | 3.41 | 3.79 | 0.0M |
| 2022-10-04 | 4.16 | 4.45 | 3.50 | 3.78 | 0.0M |
| 2022-10-03 | 4.70 | 4.70 | 4.12 | 4.20 | 0.0M |
| 2022-09-30 | 4.57 | 4.79 | 4.51 | 4.69 | 0.0M |
| 2022-09-29 | 4.94 | 4.94 | 4.50 | 4.93 | 0.0M |
| 2022-09-28 | 4.50 | 4.95 | 4.50 | 4.95 | 0.0M |
| 2022-09-27 | 4.73 | 5.00 | 4.55 | 5.00 | 0.0M |
| 2022-09-26 | 4.84 | 4.90 | 4.50 | 4.80 | 0.0M |
| 2022-09-23 | 4.96 | 5.00 | 4.50 | 4.90 | 0.0M |
| 2022-09-22 | 5.00 | 5.00 | 4.90 | 4.94 | 0.0M |
| 2022-09-21 | 5.10 | 5.25 | 4.80 | 5.00 | 0.0M |
| 2022-09-20 | 4.95 | 5.29 | 4.95 | 5.29 | 0.0M |
| 2022-09-19 | 5.30 | 5.45 | 5.00 | 5.29 | 0.0M |
| 2022-09-16 | 5.26 | 5.60 | 4.90 | 5.30 | 0.0M |
| 2022-09-15 | 5.60 | 5.60 | 5.27 | 5.50 | 0.0M |
| 2022-09-14 | 5.60 | 5.60 | 5.40 | 5.50 | 0.0M |
| 2022-09-13 | 5.90 | 5.90 | 5.59 | 5.62 | 0.0M |
| 2022-09-12 | 5.79 | 5.88 | 5.50 | 5.77 | 0.0M |
| 2022-09-09 | 5.80 | 5.99 | 5.80 | 5.99 | 0.0M |
| 2022-09-08 | 6.00 | 6.00 | 5.79 | 5.99 | 0.0M |
| 2022-09-07 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2022-09-06 | 6.00 | 6.00 | 5.87 | 6.00 | 0.0M |
| 2022-09-05 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2022-09-02 | 5.90 | 6.09 | 5.90 | 6.09 | 0.0M |
| 2022-09-01 | 5.90 | 6.18 | 5.87 | 5.87 | 0.0M |
| 2022-08-31 | 6.22 | 6.22 | 5.79 | 6.20 | 0.0M |
| 2022-08-30 | 6.10 | 6.22 | 6.00 | 6.20 | 0.0M |
| 2022-08-26 | 6.28 | 6.28 | 6.00 | 6.22 | 0.0M |
| 2022-08-25 | 6.20 | 6.28 | 6.00 | 6.28 | 0.0M |
| 2022-08-24 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2022-08-23 | 6.26 | 6.28 | 6.00 | 6.28 | 0.0M |
| 2022-08-22 | 6.28 | 6.28 | 6.25 | 6.25 | 0.0M |
| 2022-08-19 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0M |
| 2022-08-18 | 6.29 | 6.30 | 5.96 | 6.18 | 0.0M |
| 2022-08-17 | 6.10 | 6.30 | 5.80 | 6.29 | 0.0M |
| 2022-08-16 | 6.50 | 6.50 | 5.95 | 6.10 | 0.0M |
| 2022-08-12 | 6.96 | 7.10 | 6.10 | 6.50 | 0.0M |
| 2022-08-11 | 7.10 | 7.10 | 7.00 | 7.10 | 0.0M |
| 2022-08-10 | 6.58 | 7.10 | 6.58 | 6.90 | 0.0M |
| 2022-08-09 | 6.58 | 6.58 | 6.30 | 6.30 | 0.0M |
| 2022-08-08 | 6.29 | 6.58 | 6.29 | 6.58 | 0.0M |
| 2022-08-05 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2022-08-04 | 6.30 | 6.30 | 6.00 | 6.18 | 0.0M |
| 2022-08-03 | 6.00 | 6.25 | 6.00 | 6.25 | 0.0M |
| 2022-08-02 | 6.22 | 6.25 | 6.01 | 6.09 | 0.0M |
| 2022-08-01 | 6.05 | 6.61 | 6.05 | 6.56 | 0.0M |
| 2022-07-29 | 6.00 | 6.05 | 5.98 | 6.05 | 0.0M |
| 2022-07-28 | 5.90 | 5.90 | 5.82 | 5.90 | 0.0M |
| 2022-07-27 | 5.92 | 6.05 | 5.90 | 5.90 | 0.0M |
| 2022-07-26 | 6.52 | 6.52 | 5.90 | 5.90 | 0.0M |
| 2022-07-25 | 6.09 | 6.98 | 6.09 | 6.52 | 0.0M |
| 2022-07-22 | 6.05 | 6.09 | 6.05 | 6.09 | 0.0M |
| 2022-07-21 | 6.00 | 6.05 | 5.92 | 6.05 | 0.0M |
| 2022-07-20 | 5.91 | 6.05 | 5.91 | 6.05 | 0.0M |
| 2022-07-19 | 6.03 | 6.03 | 5.96 | 6.03 | 0.0M |
| 2022-07-18 | 5.90 | 6.07 | 5.85 | 5.85 | 0.0M |
| 2022-07-14 | 6.03 | 6.03 | 5.90 | 5.90 | 0.0M |
| 2022-07-13 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2022-07-12 | 6.03 | 6.08 | 6.03 | 6.08 | 0.0M |
| 2022-07-11 | 6.09 | 6.09 | 5.20 | 6.09 | 0.0M |
| 2022-07-08 | 6.18 | 6.20 | 5.72 | 6.09 | 0.0M |
| 2022-07-07 | 6.00 | 6.10 | 5.65 | 6.10 | 0.0M |
| 2022-07-06 | 6.00 | 6.10 | 6.00 | 6.00 | 0.0M |
| 2022-07-05 | 6.00 | 6.10 | 5.90 | 5.91 | 0.0M |
| 2022-07-04 | 6.50 | 6.50 | 6.00 | 6.20 | 0.0M |
| 2022-07-01 | 6.35 | 6.40 | 6.35 | 6.40 | 0.0M |
| 2022-06-30 | 6.22 | 6.35 | 6.00 | 6.35 | 0.0M |
| 2022-06-29 | 6.33 | 6.40 | 6.30 | 6.35 | 0.0M |
| 2022-06-28 | 6.41 | 6.50 | 6.34 | 6.34 | 0.0M |
| 2022-06-27 | 6.50 | 6.50 | 6.34 | 6.34 | 0.0M |
| 2022-06-24 | 6.70 | 6.70 | 6.50 | 6.50 | 0.0M |
| 2022-06-23 | 6.80 | 7.00 | 6.70 | 6.70 | 0.0M |
| 2022-06-22 | 6.70 | 6.80 | 6.50 | 6.79 | 0.0M |
| 2022-06-21 | 6.70 | 7.02 | 6.50 | 7.02 | 0.0M |
| 2022-06-20 | 6.80 | 7.20 | 6.54 | 7.19 | 0.0M |
| 2022-06-17 | 7.18 | 7.18 | 6.50 | 6.76 | 0.0M |
| 2022-06-15 | 7.20 | 7.20 | 6.98 | 7.00 | 0.0M |
| 2022-06-14 | 7.00 | 7.80 | 6.65 | 6.98 | 0.0M |
| 2022-06-13 | 6.60 | 7.10 | 6.50 | 7.10 | 0.0M |
| 2022-06-10 | 6.66 | 7.10 | 6.60 | 7.10 | 0.0M |
| 2022-06-09 | 7.10 | 7.18 | 6.66 | 7.14 | 0.0M |
| 2022-06-08 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2022-06-07 | 7.00 | 7.10 | 7.00 | 7.10 | 0.0M |
| 2022-06-06 | 7.00 | 7.10 | 6.91 | 7.10 | 0.0M |
| 2022-06-03 | 7.00 | 7.19 | 6.97 | 7.19 | 0.0M |
| 2022-06-02 | 7.25 | 7.25 | 7.00 | 7.19 | 0.0M |
| 2022-06-01 | 7.20 | 7.40 | 7.00 | 7.24 | 0.0M |
| 2022-05-31 | 8.00 | 8.00 | 7.35 | 7.40 | 0.0M |
| 2022-05-30 | 7.33 | 8.00 | 7.33 | 8.00 | 0.0M |
| 2022-05-27 | 8.59 | 8.60 | 8.50 | 8.60 | 0.0M |
| 2022-05-26 | 8.42 | 8.59 | 8.42 | 8.59 | 0.0M |
| 2022-05-24 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-05-23 | 8.57 | 8.57 | 8.50 | 8.50 | 0.0M |
| 2022-05-20 | 8.56 | 8.59 | 8.10 | 8.55 | 0.0M |
| 2022-05-19 | 8.56 | 9.00 | 8.10 | 8.61 | 0.0M |
| 2022-05-18 | 8.60 | 9.08 | 8.60 | 9.08 | 0.0M |
| 2022-05-17 | 9.52 | 9.52 | 8.94 | 9.15 | 0.0M |
| 2022-05-16 | 8.75 | 9.80 | 8.40 | 9.55 | 0.0M |
| 2022-05-13 | 8.70 | 8.75 | 8.70 | 8.75 | 0.0M |
| 2022-05-12 | 8.30 | 8.60 | 8.30 | 8.40 | 0.0M |
| 2022-05-11 | 8.40 | 8.70 | 8.30 | 8.70 | 0.0M |
| 2022-05-10 | 8.30 | 8.40 | 8.20 | 8.40 | 0.0M |
| 2022-05-09 | 8.70 | 8.70 | 8.50 | 8.50 | 0.0M |
| 2022-05-06 | 8.00 | 8.70 | 8.00 | 8.70 | 0.0M |
| 2022-05-05 | 8.40 | 8.85 | 8.00 | 8.00 | 0.0M |
| 2022-05-04 | 8.85 | 8.85 | 8.30 | 8.40 | 0.0M |
| 2022-05-02 | 8.90 | 9.15 | 8.17 | 8.85 | 0.0M |
| 2022-04-29 | 8.80 | 9.15 | 8.10 | 8.90 | 0.0M |
| 2022-04-28 | 8.50 | 9.36 | 8.35 | 8.50 | 0.0M |
| 2022-04-27 | 9.55 | 9.55 | 8.34 | 9.36 | 0.0M |
| 2022-04-26 | 11.40 | 11.68 | 9.40 | 9.59 | 0.1M |
| 2022-04-25 | 8.00 | 11.00 | 8.00 | 10.50 | 0.0M |
| 2022-04-22 | 8.60 | 8.60 | 8.00 | 8.00 | 0.0M |
| 2022-04-21 | 8.30 | 8.71 | 8.30 | 8.60 | 0.0M |
| 2022-04-20 | 8.72 | 8.72 | 8.26 | 8.50 | 0.0M |
| 2022-04-19 | 8.00 | 8.72 | 8.00 | 8.72 | 0.0M |
| 2022-04-14 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0M |
| 2022-04-13 | 7.68 | 8.25 | 7.68 | 7.98 | 0.0M |
| 2022-04-12 | 7.80 | 8.24 | 7.80 | 8.24 | 0.0M |
| 2022-04-11 | 7.80 | 8.25 | 7.80 | 8.00 | 0.0M |
| 2022-04-08 | 7.40 | 7.50 | 7.35 | 7.40 | 0.0M |
| 2022-04-07 | 7.40 | 7.40 | 7.00 | 7.30 | 0.0M |
| 2022-04-05 | 7.10 | 7.25 | 6.99 | 7.25 | 0.0M |
| 2022-04-04 | 7.00 | 7.25 | 6.90 | 7.25 | 0.0M |
| 2022-04-01 | 7.24 | 7.24 | 7.00 | 7.00 | 0.0M |
| 2022-03-31 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-03-29 | 6.99 | 7.00 | 6.99 | 7.00 | 0.0M |
| 2022-03-28 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2022-03-24 | 6.90 | 6.99 | 6.90 | 6.99 | 0.0M |
| 2022-03-23 | 7.00 | 7.20 | 7.00 | 7.05 | 0.0M |
| 2022-03-22 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2022-03-21 | 6.97 | 6.97 | 6.95 | 6.95 | 0.0M |
| 2022-03-18 | 6.97 | 6.99 | 6.81 | 6.97 | 0.0M |
| 2022-03-17 | 6.99 | 6.99 | 6.69 | 6.70 | 0.0M |
| 2022-03-16 | 6.99 | 6.99 | 6.90 | 6.90 | 0.0M |
| 2022-03-15 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-03-11 | 7.05 | 7.05 | 6.95 | 7.00 | 0.0M |
| 2022-03-10 | 7.00 | 7.42 | 7.00 | 7.42 | 0.0M |
| 2022-03-08 | 7.00 | 7.42 | 7.00 | 7.42 | 0.0M |
| 2022-03-07 | 7.44 | 7.44 | 6.98 | 7.00 | 0.0M |
| 2022-03-04 | 6.98 | 7.51 | 6.98 | 7.51 | 0.0M |
| 2022-03-03 | 7.10 | 7.10 | 6.58 | 6.58 | 0.0M |
| 2022-03-02 | 6.51 | 7.20 | 6.50 | 7.10 | 0.0M |
| 2022-03-01 | 6.70 | 7.10 | 6.50 | 7.10 | 0.0M |
| 2022-02-28 | 7.09 | 7.20 | 7.09 | 7.20 | 0.0M |
| 2022-02-25 | 7.10 | 7.10 | 6.15 | 7.09 | 0.0M |
| 2022-02-24 | 7.12 | 7.60 | 5.70 | 7.00 | 0.0M |
| 2022-02-23 | 7.60 | 7.68 | 7.45 | 7.68 | 0.0M |
| 2022-02-22 | 7.45 | 7.90 | 7.45 | 7.60 | 0.0M |
| 2022-02-21 | 7.90 | 7.90 | 7.80 | 7.80 | 0.0M |
| 2022-02-18 | 7.90 | 8.18 | 7.90 | 8.10 | 0.0M |
| 2022-02-17 | 7.90 | 8.20 | 7.61 | 7.80 | 0.0M |
| 2022-02-16 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2022-02-14 | 7.84 | 8.19 | 7.51 | 8.19 | 0.0M |
| 2022-02-11 | 8.20 | 8.20 | 7.83 | 8.20 | 0.0M |
| 2022-02-10 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0M |
| 2022-02-09 | 7.80 | 8.20 | 7.80 | 8.20 | 0.0M |
| 2022-02-08 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-02-07 | 8.10 | 8.25 | 8.10 | 8.25 | 0.0M |
| 2022-02-04 | 7.90 | 8.10 | 7.80 | 8.10 | 0.0M |
| 2022-02-03 | 7.90 | 8.18 | 7.80 | 8.18 | 0.0M |
| 2022-02-02 | 7.93 | 8.25 | 7.93 | 8.25 | 0.0M |
| 2022-02-01 | 8.30 | 8.30 | 7.80 | 8.30 | 0.0M |
| 2022-01-31 | 8.35 | 8.35 | 8.20 | 8.25 | 0.0M |
| 2022-01-28 | 8.30 | 8.30 | 7.80 | 8.28 | 0.0M |
| 2022-01-27 | 8.20 | 8.30 | 8.00 | 8.30 | 0.0M |
| 2022-01-26 | 7.95 | 8.30 | 7.95 | 8.20 | 0.0M |
| 2022-01-25 | 7.90 | 7.98 | 7.80 | 7.88 | 0.0M |
| 2022-01-24 | 8.00 | 8.00 | 7.65 | 7.67 | 0.0M |
| 2022-01-21 | 8.11 | 8.11 | 7.51 | 7.74 | 0.0M |
| 2022-01-20 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0M |
| 2022-01-19 | 8.30 | 8.35 | 8.11 | 8.35 | 0.0M |
| 2022-01-18 | 8.11 | 8.38 | 8.11 | 8.38 | 0.0M |
| 2022-01-17 | 8.20 | 8.35 | 8.10 | 8.10 | 0.0M |
| 2022-01-14 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2022-01-13 | 8.25 | 8.79 | 8.00 | 8.35 | 0.0M |
| 2022-01-12 | 8.49 | 8.49 | 8.00 | 8.19 | 0.0M |
| 2022-01-11 | 8.49 | 8.49 | 8.20 | 8.44 | 0.0M |
| 2022-01-10 | 8.48 | 8.48 | 8.21 | 8.32 | 0.0M |
| 2022-01-07 | 8.25 | 8.57 | 8.25 | 8.57 | 0.0M |
| 2022-01-05 | 8.49 | 8.70 | 8.19 | 8.59 | 0.0M |
| 2022-01-04 | 8.44 | 8.49 | 7.90 | 8.49 | 0.0M |
| 2022-01-03 | 8.50 | 8.60 | 8.10 | 8.19 | 0.0M |