| 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 |
2.30 |
2.31 |
2.29 |
2.30 |
8.2M |
| 2022-12-29 |
2.31 |
2.31 |
2.28 |
2.29 |
10.0M |
| 2022-12-28 |
2.34 |
2.34 |
2.30 |
2.31 |
10.2M |
| 2022-12-27 |
2.32 |
2.35 |
2.32 |
2.34 |
10.7M |
| 2022-12-26 |
2.30 |
2.32 |
2.29 |
2.32 |
10.1M |
| 2022-12-23 |
2.31 |
2.32 |
2.28 |
2.30 |
10.3M |
| 2022-12-22 |
2.35 |
2.36 |
2.30 |
2.31 |
12.5M |
| 2022-12-21 |
2.35 |
2.37 |
2.30 |
2.33 |
13.1M |
| 2022-12-20 |
2.35 |
2.37 |
2.33 |
2.36 |
8.8M |
| 2022-12-19 |
2.42 |
2.43 |
2.33 |
2.35 |
22.2M |
| 2022-12-16 |
2.42 |
2.45 |
2.40 |
2.42 |
14.5M |
| 2022-12-15 |
2.43 |
2.45 |
2.40 |
2.44 |
17.1M |
| 2022-12-14 |
2.48 |
2.48 |
2.41 |
2.42 |
22.2M |
| 2022-12-13 |
2.45 |
2.48 |
2.45 |
2.47 |
15.3M |
| 2022-12-12 |
2.50 |
2.50 |
2.44 |
2.46 |
22.0M |
| 2022-12-09 |
2.51 |
2.54 |
2.48 |
2.50 |
24.2M |
| 2022-12-08 |
2.56 |
2.59 |
2.51 |
2.52 |
27.5M |
| 2022-12-07 |
2.53 |
2.55 |
2.50 |
2.53 |
26.2M |
| 2022-12-06 |
2.56 |
2.62 |
2.52 |
2.54 |
42.3M |
| 2022-12-05 |
2.45 |
2.56 |
2.45 |
2.56 |
78.8M |
| 2022-12-02 |
2.42 |
2.45 |
2.42 |
2.44 |
20.8M |
| 2022-12-01 |
2.44 |
2.45 |
2.42 |
2.43 |
19.4M |
| 2022-11-30 |
2.45 |
2.45 |
2.41 |
2.43 |
16.9M |
| 2022-11-29 |
2.40 |
2.44 |
2.39 |
2.44 |
23.8M |
| 2022-11-28 |
2.40 |
2.41 |
2.36 |
2.39 |
22.4M |
| 2022-11-25 |
2.41 |
2.44 |
2.39 |
2.43 |
17.7M |
| 2022-11-24 |
2.43 |
2.46 |
2.40 |
2.42 |
23.5M |
| 2022-11-23 |
2.45 |
2.50 |
2.42 |
2.44 |
45.7M |
| 2022-11-22 |
2.39 |
2.46 |
2.38 |
2.40 |
30.4M |
| 2022-11-21 |
2.39 |
2.40 |
2.37 |
2.40 |
16.9M |
| 2022-11-18 |
2.45 |
2.45 |
2.40 |
2.40 |
23.2M |
| 2022-11-17 |
2.44 |
2.45 |
2.41 |
2.43 |
24.2M |
| 2022-11-16 |
2.49 |
2.49 |
2.42 |
2.44 |
45.6M |
| 2022-11-15 |
2.50 |
2.52 |
2.46 |
2.50 |
57.7M |
| 2022-11-14 |
2.50 |
2.62 |
2.46 |
2.53 |
85.8M |
| 2022-11-11 |
2.53 |
2.55 |
2.46 |
2.49 |
62.4M |
| 2022-11-10 |
2.45 |
2.50 |
2.42 |
2.50 |
55.6M |
| 2022-11-09 |
2.43 |
2.49 |
2.42 |
2.43 |
38.0M |
| 2022-11-08 |
2.44 |
2.52 |
2.41 |
2.43 |
65.0M |
| 2022-11-07 |
2.36 |
2.44 |
2.36 |
2.42 |
43.4M |
| 2022-11-04 |
2.36 |
2.38 |
2.34 |
2.37 |
33.9M |
| 2022-11-03 |
2.31 |
2.41 |
2.30 |
2.38 |
41.5M |
| 2022-11-02 |
2.29 |
2.35 |
2.27 |
2.32 |
22.3M |
| 2022-11-01 |
2.25 |
2.29 |
2.24 |
2.29 |
18.7M |
| 2022-10-31 |
2.25 |
2.28 |
2.22 |
2.25 |
22.9M |
| 2022-10-28 |
2.37 |
2.37 |
2.26 |
2.27 |
40.2M |
| 2022-10-27 |
2.48 |
2.48 |
2.38 |
2.39 |
45.8M |
| 2022-10-26 |
2.45 |
2.51 |
2.41 |
2.48 |
59.2M |
| 2022-10-25 |
2.37 |
2.49 |
2.34 |
2.45 |
57.5M |
| 2022-10-24 |
2.39 |
2.46 |
2.36 |
2.37 |
35.6M |
| 2022-10-21 |
2.34 |
2.46 |
2.31 |
2.40 |
54.3M |
| 2022-10-20 |
2.34 |
2.37 |
2.30 |
2.32 |
20.6M |
| 2022-10-19 |
2.37 |
2.40 |
2.32 |
2.33 |
39.8M |
| 2022-10-18 |
2.29 |
2.52 |
2.27 |
2.40 |
64.7M |
| 2022-10-17 |
2.27 |
2.29 |
2.25 |
2.29 |
12.0M |
| 2022-10-14 |
2.25 |
2.27 |
2.24 |
2.27 |
13.2M |
| 2022-10-13 |
2.21 |
2.25 |
2.20 |
2.24 |
11.7M |
| 2022-10-12 |
2.18 |
2.22 |
2.17 |
2.22 |
10.2M |
| 2022-10-11 |
2.18 |
2.19 |
2.13 |
2.18 |
10.2M |
| 2022-10-10 |
2.20 |
2.22 |
2.16 |
2.17 |
12.1M |
| 2022-09-30 |
2.19 |
2.21 |
2.16 |
2.20 |
11.5M |
| 2022-09-29 |
2.25 |
2.26 |
2.17 |
2.19 |
17.0M |
| 2022-09-28 |
2.28 |
2.29 |
2.24 |
2.24 |
14.8M |
| 2022-09-27 |
2.24 |
2.31 |
2.24 |
2.28 |
15.8M |
| 2022-09-26 |
2.27 |
2.28 |
2.22 |
2.22 |
18.8M |
| 2022-09-23 |
2.30 |
2.32 |
2.26 |
2.28 |
13.1M |
| 2022-09-22 |
2.34 |
2.34 |
2.30 |
2.30 |
12.1M |
| 2022-09-21 |
2.31 |
2.35 |
2.28 |
2.34 |
18.3M |
| 2022-09-20 |
2.30 |
2.33 |
2.29 |
2.33 |
13.7M |
| 2022-09-19 |
2.34 |
2.35 |
2.27 |
2.28 |
18.2M |
| 2022-09-16 |
2.41 |
2.41 |
2.33 |
2.33 |
24.0M |
| 2022-09-15 |
2.44 |
2.45 |
2.37 |
2.40 |
22.2M |
| 2022-09-14 |
2.44 |
2.47 |
2.41 |
2.43 |
19.9M |
| 2022-09-13 |
2.49 |
2.50 |
2.45 |
2.46 |
15.7M |
| 2022-09-09 |
2.49 |
2.50 |
2.47 |
2.49 |
16.2M |
| 2022-09-08 |
2.48 |
2.50 |
2.46 |
2.48 |
22.2M |
| 2022-09-07 |
2.48 |
2.48 |
2.45 |
2.47 |
16.6M |
| 2022-09-06 |
2.46 |
2.50 |
2.44 |
2.48 |
19.6M |
| 2022-09-05 |
2.41 |
2.48 |
2.40 |
2.46 |
27.5M |
| 2022-09-02 |
2.39 |
2.42 |
2.38 |
2.40 |
10.3M |
| 2022-09-01 |
2.40 |
2.43 |
2.38 |
2.38 |
17.2M |
| 2022-08-31 |
2.43 |
2.45 |
2.40 |
2.41 |
20.2M |
| 2022-08-30 |
2.44 |
2.50 |
2.43 |
2.44 |
19.5M |
| 2022-08-29 |
2.39 |
2.43 |
2.38 |
2.42 |
11.3M |
| 2022-08-26 |
2.46 |
2.47 |
2.41 |
2.41 |
17.7M |
| 2022-08-25 |
2.43 |
2.45 |
2.41 |
2.45 |
18.7M |
| 2022-08-24 |
2.49 |
2.50 |
2.42 |
2.43 |
25.2M |
| 2022-08-23 |
2.47 |
2.50 |
2.47 |
2.49 |
13.3M |
| 2022-08-22 |
2.47 |
2.50 |
2.45 |
2.48 |
15.0M |
| 2022-08-19 |
2.46 |
2.50 |
2.46 |
2.48 |
16.3M |
| 2022-08-18 |
2.49 |
2.51 |
2.46 |
2.47 |
17.6M |
| 2022-08-17 |
2.46 |
2.50 |
2.45 |
2.50 |
26.5M |
| 2022-08-16 |
2.45 |
2.46 |
2.43 |
2.45 |
13.4M |
| 2022-08-15 |
2.43 |
2.46 |
2.41 |
2.45 |
18.2M |
| 2022-08-12 |
2.42 |
2.44 |
2.41 |
2.44 |
14.7M |
| 2022-08-11 |
2.40 |
2.43 |
2.39 |
2.42 |
19.3M |
| 2022-08-10 |
2.38 |
2.41 |
2.37 |
2.40 |
12.6M |
| 2022-08-09 |
2.42 |
2.42 |
2.38 |
2.38 |
14.3M |
| 2022-08-08 |
2.42 |
2.43 |
2.39 |
2.41 |
12.2M |
| 2022-08-05 |
2.41 |
2.43 |
2.37 |
2.42 |
16.3M |
| 2022-08-04 |
2.35 |
2.42 |
2.35 |
2.41 |
21.5M |
| 2022-08-03 |
2.40 |
2.44 |
2.33 |
2.34 |
28.2M |
| 2022-08-02 |
2.49 |
2.50 |
2.38 |
2.40 |
39.9M |
| 2022-08-01 |
2.51 |
2.57 |
2.50 |
2.51 |
24.6M |
| 2022-07-29 |
2.56 |
2.57 |
2.51 |
2.52 |
22.5M |
| 2022-07-28 |
2.55 |
2.62 |
2.54 |
2.55 |
31.7M |
| 2022-07-27 |
2.52 |
2.58 |
2.51 |
2.53 |
31.5M |
| 2022-07-26 |
2.49 |
2.67 |
2.49 |
2.56 |
57.5M |
| 2022-07-25 |
2.51 |
2.54 |
2.48 |
2.49 |
17.6M |
| 2022-07-22 |
2.48 |
2.52 |
2.47 |
2.51 |
20.5M |
| 2022-07-21 |
2.51 |
2.54 |
2.49 |
2.49 |
17.9M |
| 2022-07-20 |
2.47 |
2.52 |
2.46 |
2.51 |
19.2M |
| 2022-07-19 |
2.47 |
2.48 |
2.44 |
2.47 |
16.8M |
| 2022-07-18 |
2.38 |
2.47 |
2.37 |
2.45 |
23.3M |
| 2022-07-15 |
2.48 |
2.48 |
2.38 |
2.38 |
33.6M |
| 2022-07-14 |
2.55 |
2.55 |
2.48 |
2.49 |
26.8M |
| 2022-07-13 |
2.47 |
2.55 |
2.45 |
2.54 |
40.1M |
| 2022-07-12 |
2.46 |
2.50 |
2.45 |
2.47 |
21.4M |
| 2022-07-11 |
2.45 |
2.46 |
2.42 |
2.46 |
15.8M |
| 2022-07-08 |
2.45 |
2.49 |
2.42 |
2.46 |
25.1M |
| 2022-07-07 |
2.40 |
2.44 |
2.40 |
2.43 |
11.3M |
| 2022-07-06 |
2.45 |
2.46 |
2.40 |
2.41 |
23.6M |
| 2022-07-05 |
2.47 |
2.49 |
2.43 |
2.46 |
22.7M |
| 2022-07-04 |
2.48 |
2.49 |
2.46 |
2.47 |
15.7M |
| 2022-07-01 |
2.47 |
2.50 |
2.47 |
2.48 |
20.0M |
| 2022-06-30 |
2.51 |
2.52 |
2.48 |
2.50 |
22.8M |
| 2022-06-29 |
2.54 |
2.56 |
2.50 |
2.50 |
31.9M |
| 2022-06-28 |
2.50 |
2.58 |
2.48 |
2.56 |
42.8M |
| 2022-06-27 |
2.49 |
2.53 |
2.48 |
2.49 |
17.2M |
| 2022-06-24 |
2.50 |
2.51 |
2.48 |
2.49 |
22.1M |
| 2022-06-23 |
2.45 |
2.52 |
2.44 |
2.51 |
30.5M |
| 2022-06-22 |
2.49 |
2.50 |
2.45 |
2.45 |
19.7M |
| 2022-06-21 |
2.53 |
2.53 |
2.46 |
2.48 |
22.5M |
| 2022-06-20 |
2.50 |
2.54 |
2.48 |
2.52 |
21.9M |
| 2022-06-17 |
2.52 |
2.52 |
2.48 |
2.50 |
29.2M |
| 2022-06-16 |
2.52 |
2.55 |
2.49 |
2.54 |
36.0M |
| 2022-06-15 |
2.51 |
2.58 |
2.50 |
2.52 |
52.7M |
| 2022-06-14 |
2.48 |
2.52 |
2.43 |
2.52 |
36.9M |
| 2022-06-13 |
2.51 |
2.53 |
2.47 |
2.51 |
33.6M |
| 2022-06-10 |
2.50 |
2.55 |
2.48 |
2.53 |
41.1M |
| 2022-06-09 |
2.55 |
2.57 |
2.48 |
2.50 |
45.5M |
| 2022-06-08 |
2.59 |
2.60 |
2.51 |
2.56 |
62.8M |
| 2022-06-07 |
2.63 |
2.64 |
2.56 |
2.60 |
70.1M |
| 2022-06-06 |
2.65 |
2.68 |
2.60 |
2.63 |
102.4M |
| 2022-06-02 |
2.63 |
2.87 |
2.59 |
2.69 |
161.2M |
| 2022-06-01 |
2.82 |
2.85 |
2.67 |
2.67 |
204.9M |
| 2022-05-31 |
2.58 |
2.82 |
2.52 |
2.82 |
220.7M |
| 2022-05-30 |
2.53 |
2.68 |
2.44 |
2.56 |
114.0M |
| 2022-05-27 |
2.40 |
2.47 |
2.38 |
2.44 |
49.2M |
| 2022-05-26 |
2.37 |
2.42 |
2.33 |
2.39 |
36.2M |
| 2022-05-25 |
2.33 |
2.36 |
2.30 |
2.35 |
37.4M |
| 2022-05-24 |
2.44 |
2.45 |
2.32 |
2.32 |
57.6M |
| 2022-05-23 |
2.39 |
2.45 |
2.36 |
2.43 |
51.4M |
| 2022-05-20 |
2.31 |
2.47 |
2.30 |
2.40 |
69.6M |
| 2022-05-19 |
2.25 |
2.32 |
2.23 |
2.31 |
31.6M |
| 2022-05-18 |
2.27 |
2.33 |
2.25 |
2.28 |
27.1M |
| 2022-05-17 |
2.28 |
2.29 |
2.25 |
2.26 |
18.3M |
| 2022-05-16 |
2.28 |
2.32 |
2.26 |
2.29 |
20.5M |
| 2022-05-13 |
2.28 |
2.29 |
2.25 |
2.28 |
18.6M |
| 2022-05-12 |
2.27 |
2.32 |
2.25 |
2.28 |
23.4M |
| 2022-05-11 |
2.30 |
2.35 |
2.28 |
2.28 |
36.5M |
| 2022-05-10 |
2.23 |
2.35 |
2.22 |
2.32 |
33.2M |
| 2022-05-09 |
2.21 |
2.27 |
2.20 |
2.25 |
16.4M |
| 2022-05-06 |
2.22 |
2.23 |
2.19 |
2.21 |
17.6M |
| 2022-05-05 |
2.22 |
2.30 |
2.21 |
2.26 |
24.3M |
| 2022-04-29 |
2.14 |
2.24 |
2.14 |
2.23 |
27.8M |
| 2022-04-28 |
2.20 |
2.22 |
2.13 |
2.16 |
26.5M |
| 2022-04-27 |
2.11 |
2.22 |
2.09 |
2.20 |
31.7M |
| 2022-04-26 |
2.20 |
2.24 |
2.13 |
2.14 |
29.6M |
| 2022-04-25 |
2.34 |
2.34 |
2.20 |
2.20 |
44.2M |
| 2022-04-22 |
2.37 |
2.40 |
2.25 |
2.36 |
45.0M |
| 2022-04-21 |
2.51 |
2.52 |
2.38 |
2.39 |
91.4M |
| 2022-04-20 |
2.41 |
2.65 |
2.41 |
2.60 |
131.2M |
| 2022-04-19 |
2.43 |
2.44 |
2.40 |
2.41 |
18.9M |
| 2022-04-18 |
2.46 |
2.47 |
2.41 |
2.42 |
17.8M |
| 2022-04-15 |
2.49 |
2.49 |
2.42 |
2.45 |
28.2M |
| 2022-04-14 |
2.46 |
2.50 |
2.46 |
2.48 |
20.0M |
| 2022-04-13 |
2.54 |
2.54 |
2.47 |
2.47 |
28.1M |
| 2022-04-12 |
2.51 |
2.56 |
2.45 |
2.55 |
36.6M |
| 2022-04-11 |
2.58 |
2.64 |
2.51 |
2.53 |
43.1M |
| 2022-04-08 |
2.54 |
2.62 |
2.54 |
2.59 |
43.2M |
| 2022-04-07 |
2.60 |
2.64 |
2.53 |
2.54 |
35.0M |
| 2022-04-06 |
2.54 |
2.61 |
2.53 |
2.61 |
44.1M |
| 2022-04-01 |
2.53 |
2.56 |
2.51 |
2.55 |
26.2M |
| 2022-03-31 |
2.57 |
2.58 |
2.52 |
2.54 |
40.1M |
| 2022-03-30 |
2.55 |
2.63 |
2.51 |
2.60 |
44.4M |
| 2022-03-29 |
2.59 |
2.61 |
2.52 |
2.52 |
38.5M |
| 2022-03-28 |
2.56 |
2.62 |
2.50 |
2.58 |
41.3M |
| 2022-03-25 |
2.61 |
2.62 |
2.55 |
2.58 |
47.5M |
| 2022-03-24 |
2.65 |
2.72 |
2.59 |
2.60 |
79.5M |
| 2022-03-23 |
2.80 |
2.86 |
2.66 |
2.67 |
138.7M |
| 2022-03-22 |
2.74 |
2.79 |
2.74 |
2.79 |
46.2M |
| 2022-03-21 |
2.51 |
2.55 |
2.48 |
2.54 |
34.1M |
| 2022-03-18 |
2.44 |
2.52 |
2.43 |
2.49 |
36.2M |
| 2022-03-17 |
2.45 |
2.50 |
2.44 |
2.46 |
37.2M |
| 2022-03-16 |
2.41 |
2.45 |
2.33 |
2.44 |
41.7M |
| 2022-03-15 |
2.52 |
2.53 |
2.36 |
2.37 |
45.2M |
| 2022-03-14 |
2.60 |
2.61 |
2.52 |
2.53 |
37.2M |
| 2022-03-11 |
2.56 |
2.62 |
2.52 |
2.61 |
31.9M |
| 2022-03-10 |
2.64 |
2.65 |
2.60 |
2.61 |
35.0M |
| 2022-03-09 |
2.64 |
2.67 |
2.47 |
2.59 |
50.7M |
| 2022-03-08 |
2.70 |
2.71 |
2.59 |
2.64 |
52.7M |
| 2022-03-07 |
2.71 |
2.76 |
2.66 |
2.72 |
40.3M |
| 2022-03-04 |
2.75 |
2.77 |
2.70 |
2.71 |
42.6M |
| 2022-03-03 |
2.78 |
2.83 |
2.75 |
2.76 |
53.1M |
| 2022-03-02 |
2.75 |
2.80 |
2.72 |
2.77 |
44.3M |
| 2022-03-01 |
2.72 |
2.77 |
2.70 |
2.77 |
45.8M |
| 2022-02-28 |
2.78 |
2.82 |
2.70 |
2.72 |
57.3M |
| 2022-02-25 |
2.88 |
2.91 |
2.78 |
2.80 |
70.2M |
| 2022-02-24 |
2.95 |
2.99 |
2.82 |
2.85 |
144.3M |
| 2022-02-23 |
2.95 |
3.06 |
2.91 |
2.99 |
142.6M |
| 2022-02-22 |
2.87 |
3.17 |
2.80 |
3.06 |
227.0M |
| 2022-02-21 |
2.94 |
3.10 |
2.83 |
2.88 |
195.5M |
| 2022-02-18 |
2.59 |
2.88 |
2.56 |
2.88 |
99.2M |
| 2022-02-17 |
2.55 |
2.65 |
2.53 |
2.62 |
67.3M |
| 2022-02-16 |
2.53 |
2.56 |
2.52 |
2.54 |
33.3M |
| 2022-02-15 |
2.53 |
2.57 |
2.49 |
2.53 |
38.3M |
| 2022-02-14 |
2.54 |
2.57 |
2.50 |
2.52 |
37.2M |
| 2022-02-11 |
2.66 |
2.66 |
2.54 |
2.55 |
50.1M |
| 2022-02-10 |
2.67 |
2.70 |
2.63 |
2.65 |
42.9M |
| 2022-02-09 |
2.64 |
2.69 |
2.59 |
2.67 |
50.8M |
| 2022-02-08 |
2.53 |
2.66 |
2.51 |
2.63 |
66.6M |
| 2022-02-07 |
2.45 |
2.55 |
2.44 |
2.51 |
42.3M |
| 2022-01-28 |
2.52 |
2.56 |
2.47 |
2.55 |
32.5M |
| 2022-01-27 |
2.56 |
2.58 |
2.50 |
2.52 |
32.5M |
| 2022-01-26 |
2.56 |
2.61 |
2.53 |
2.59 |
40.1M |
| 2022-01-25 |
2.65 |
2.69 |
2.52 |
2.52 |
55.7M |
| 2022-01-24 |
2.63 |
2.70 |
2.60 |
2.67 |
43.0M |
| 2022-01-21 |
2.72 |
2.73 |
2.60 |
2.64 |
64.0M |
| 2022-01-20 |
2.86 |
2.86 |
2.72 |
2.74 |
71.2M |
| 2022-01-19 |
2.77 |
2.88 |
2.70 |
2.86 |
97.9M |
| 2022-01-18 |
2.73 |
2.79 |
2.68 |
2.76 |
62.6M |
| 2022-01-17 |
2.75 |
2.82 |
2.72 |
2.75 |
48.3M |
| 2022-01-14 |
2.70 |
2.79 |
2.68 |
2.76 |
63.6M |
| 2022-01-13 |
2.75 |
2.82 |
2.71 |
2.71 |
60.2M |
| 2022-01-12 |
2.76 |
2.79 |
2.73 |
2.78 |
52.6M |
| 2022-01-11 |
2.84 |
2.85 |
2.74 |
2.76 |
86.0M |
| 2022-01-10 |
2.88 |
2.93 |
2.79 |
2.85 |
72.8M |
| 2022-01-07 |
2.94 |
2.94 |
2.85 |
2.86 |
103.0M |
| 2022-01-06 |
2.85 |
3.02 |
2.81 |
2.98 |
141.8M |
| 2022-01-05 |
2.90 |
2.95 |
2.81 |
2.85 |
118.2M |
| 2022-01-04 |
2.96 |
3.02 |
2.85 |
2.95 |
179.9M |