| 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 |
1.88 |
1.90 |
1.87 |
1.89 |
20.1M |
| 2022-12-29 |
1.94 |
1.94 |
1.87 |
1.88 |
24.0M |
| 2022-12-28 |
1.95 |
1.97 |
1.91 |
1.94 |
15.2M |
| 2022-12-27 |
1.94 |
1.97 |
1.93 |
1.94 |
16.8M |
| 2022-12-26 |
2.00 |
2.00 |
1.92 |
1.94 |
24.8M |
| 2022-12-23 |
2.00 |
2.05 |
1.98 |
2.00 |
18.6M |
| 2022-12-22 |
2.05 |
2.08 |
1.98 |
1.99 |
20.3M |
| 2022-12-21 |
2.02 |
2.05 |
2.01 |
2.02 |
18.3M |
| 2022-12-20 |
2.05 |
2.07 |
2.01 |
2.03 |
22.0M |
| 2022-12-19 |
2.13 |
2.18 |
2.05 |
2.09 |
34.7M |
| 2022-12-16 |
2.11 |
2.17 |
2.09 |
2.13 |
41.4M |
| 2022-12-15 |
2.07 |
2.09 |
2.04 |
2.08 |
17.4M |
| 2022-12-14 |
2.10 |
2.11 |
2.06 |
2.07 |
21.2M |
| 2022-12-13 |
2.05 |
2.13 |
2.03 |
2.11 |
28.8M |
| 2022-12-12 |
2.08 |
2.09 |
2.03 |
2.04 |
20.5M |
| 2022-12-09 |
2.09 |
2.14 |
2.06 |
2.10 |
29.4M |
| 2022-12-08 |
2.07 |
2.11 |
2.05 |
2.08 |
23.7M |
| 2022-12-07 |
2.08 |
2.09 |
2.03 |
2.07 |
24.6M |
| 2022-12-06 |
2.13 |
2.15 |
2.06 |
2.08 |
33.8M |
| 2022-12-05 |
2.15 |
2.19 |
2.12 |
2.13 |
40.0M |
| 2022-12-02 |
2.16 |
2.18 |
2.10 |
2.14 |
55.3M |
| 2022-12-01 |
2.18 |
2.25 |
2.14 |
2.18 |
100.8M |
| 2022-11-30 |
2.18 |
2.35 |
2.14 |
2.22 |
171.3M |
| 2022-11-29 |
2.15 |
2.20 |
2.05 |
2.20 |
114.9M |
| 2022-11-28 |
1.99 |
2.01 |
1.94 |
2.00 |
30.7M |
| 2022-11-25 |
1.93 |
2.03 |
1.92 |
2.00 |
35.6M |
| 2022-11-24 |
1.91 |
1.95 |
1.90 |
1.92 |
18.5M |
| 2022-11-23 |
1.90 |
1.91 |
1.87 |
1.89 |
15.1M |
| 2022-11-22 |
1.93 |
1.96 |
1.89 |
1.89 |
17.0M |
| 2022-11-21 |
1.97 |
1.97 |
1.90 |
1.91 |
18.1M |
| 2022-11-18 |
1.99 |
2.01 |
1.96 |
1.96 |
20.2M |
| 2022-11-17 |
1.97 |
2.00 |
1.95 |
1.98 |
20.3M |
| 2022-11-16 |
1.97 |
1.99 |
1.94 |
1.97 |
30.5M |
| 2022-11-15 |
1.91 |
2.00 |
1.90 |
1.97 |
40.7M |
| 2022-11-14 |
1.91 |
1.94 |
1.88 |
1.92 |
44.8M |
| 2022-11-11 |
1.79 |
1.91 |
1.77 |
1.86 |
44.3M |
| 2022-11-10 |
1.75 |
1.78 |
1.72 |
1.77 |
17.3M |
| 2022-11-09 |
1.73 |
1.79 |
1.72 |
1.75 |
19.9M |
| 2022-11-08 |
1.71 |
1.74 |
1.70 |
1.73 |
11.8M |
| 2022-11-07 |
1.69 |
1.73 |
1.69 |
1.72 |
15.0M |
| 2022-11-04 |
1.68 |
1.71 |
1.67 |
1.70 |
9.9M |
| 2022-11-03 |
1.67 |
1.69 |
1.66 |
1.68 |
8.3M |
| 2022-11-02 |
1.66 |
1.70 |
1.64 |
1.68 |
13.7M |
| 2022-11-01 |
1.64 |
1.67 |
1.63 |
1.66 |
11.4M |
| 2022-10-31 |
1.65 |
1.67 |
1.61 |
1.63 |
14.1M |
| 2022-10-28 |
1.73 |
1.73 |
1.65 |
1.67 |
16.7M |
| 2022-10-27 |
1.73 |
1.75 |
1.71 |
1.73 |
11.6M |
| 2022-10-26 |
1.72 |
1.75 |
1.71 |
1.73 |
13.7M |
| 2022-10-25 |
1.75 |
1.75 |
1.70 |
1.73 |
12.3M |
| 2022-10-24 |
1.81 |
1.81 |
1.73 |
1.74 |
22.4M |
| 2022-10-21 |
1.82 |
1.83 |
1.80 |
1.81 |
12.9M |
| 2022-10-20 |
1.82 |
1.83 |
1.80 |
1.81 |
11.0M |
| 2022-10-19 |
1.86 |
1.86 |
1.82 |
1.82 |
10.8M |
| 2022-10-18 |
1.86 |
1.88 |
1.84 |
1.85 |
15.1M |
| 2022-10-17 |
1.84 |
1.86 |
1.82 |
1.86 |
14.6M |
| 2022-10-14 |
1.82 |
1.86 |
1.82 |
1.85 |
19.2M |
| 2022-10-13 |
1.84 |
1.84 |
1.80 |
1.83 |
15.0M |
| 2022-10-12 |
1.81 |
1.84 |
1.79 |
1.84 |
10.1M |
| 2022-10-11 |
1.82 |
1.83 |
1.78 |
1.82 |
13.8M |
| 2022-10-10 |
1.85 |
1.88 |
1.81 |
1.81 |
18.1M |
| 2022-09-30 |
1.82 |
1.86 |
1.81 |
1.83 |
15.1M |
| 2022-09-29 |
1.88 |
1.89 |
1.80 |
1.82 |
18.1M |
| 2022-09-28 |
1.91 |
1.93 |
1.86 |
1.87 |
12.6M |
| 2022-09-27 |
1.89 |
1.94 |
1.88 |
1.91 |
20.6M |
| 2022-09-26 |
1.95 |
1.98 |
1.89 |
1.90 |
30.0M |
| 2022-09-23 |
1.95 |
2.02 |
1.94 |
1.96 |
29.2M |
| 2022-09-22 |
1.99 |
2.01 |
1.93 |
1.94 |
18.8M |
| 2022-09-21 |
1.94 |
2.00 |
1.90 |
1.99 |
22.7M |
| 2022-09-20 |
1.95 |
2.01 |
1.92 |
1.93 |
21.5M |
| 2022-09-19 |
1.96 |
1.97 |
1.90 |
1.94 |
21.2M |
| 2022-09-16 |
2.02 |
2.06 |
1.95 |
1.95 |
34.2M |
| 2022-09-15 |
1.99 |
2.04 |
1.96 |
2.00 |
21.8M |
| 2022-09-14 |
1.99 |
2.02 |
1.97 |
1.97 |
14.5M |
| 2022-09-13 |
2.05 |
2.05 |
1.98 |
1.99 |
16.7M |
| 2022-09-09 |
2.02 |
2.06 |
2.02 |
2.03 |
17.0M |
| 2022-09-08 |
2.04 |
2.05 |
2.00 |
2.02 |
22.9M |
| 2022-09-07 |
2.01 |
2.03 |
1.98 |
2.03 |
28.0M |
| 2022-09-06 |
1.98 |
2.02 |
1.97 |
2.01 |
36.2M |
| 2022-09-05 |
1.92 |
1.99 |
1.91 |
1.96 |
23.2M |
| 2022-09-02 |
1.91 |
1.93 |
1.90 |
1.93 |
15.1M |
| 2022-09-01 |
1.87 |
1.93 |
1.87 |
1.91 |
19.4M |
| 2022-08-31 |
1.89 |
1.91 |
1.87 |
1.88 |
11.7M |
| 2022-08-30 |
1.88 |
1.91 |
1.87 |
1.89 |
12.6M |
| 2022-08-29 |
1.84 |
1.89 |
1.83 |
1.89 |
11.1M |
| 2022-08-26 |
1.89 |
1.90 |
1.86 |
1.86 |
8.6M |
| 2022-08-25 |
1.87 |
1.90 |
1.86 |
1.89 |
11.0M |
| 2022-08-24 |
1.90 |
1.91 |
1.87 |
1.87 |
10.9M |
| 2022-08-23 |
1.91 |
1.92 |
1.89 |
1.91 |
8.8M |
| 2022-08-22 |
1.89 |
1.93 |
1.89 |
1.92 |
16.0M |
| 2022-08-19 |
1.90 |
1.92 |
1.89 |
1.90 |
10.1M |
| 2022-08-18 |
1.93 |
1.93 |
1.88 |
1.89 |
10.6M |
| 2022-08-17 |
1.92 |
1.94 |
1.90 |
1.93 |
16.7M |
| 2022-08-16 |
1.88 |
1.93 |
1.88 |
1.92 |
21.1M |
| 2022-08-15 |
1.90 |
1.91 |
1.87 |
1.88 |
11.6M |
| 2022-08-12 |
1.86 |
1.91 |
1.85 |
1.89 |
13.8M |
| 2022-08-11 |
1.85 |
1.87 |
1.84 |
1.87 |
9.8M |
| 2022-08-10 |
1.85 |
1.86 |
1.83 |
1.84 |
8.9M |
| 2022-08-09 |
1.86 |
1.87 |
1.84 |
1.85 |
12.3M |
| 2022-08-08 |
1.86 |
1.90 |
1.85 |
1.87 |
13.6M |
| 2022-08-05 |
1.84 |
1.86 |
1.83 |
1.85 |
12.1M |
| 2022-08-04 |
1.85 |
1.86 |
1.82 |
1.85 |
12.0M |
| 2022-08-03 |
1.85 |
1.89 |
1.83 |
1.84 |
11.2M |
| 2022-08-02 |
1.91 |
1.92 |
1.83 |
1.86 |
17.1M |
| 2022-08-01 |
1.95 |
1.95 |
1.91 |
1.93 |
10.7M |
| 2022-07-29 |
1.98 |
1.99 |
1.95 |
1.95 |
13.5M |
| 2022-07-28 |
1.97 |
1.99 |
1.94 |
1.98 |
19.4M |
| 2022-07-27 |
1.98 |
2.01 |
1.95 |
1.96 |
26.6M |
| 2022-07-26 |
1.91 |
2.00 |
1.91 |
1.99 |
38.6M |
| 2022-07-25 |
1.89 |
1.94 |
1.89 |
1.92 |
21.4M |
| 2022-07-22 |
1.90 |
1.92 |
1.88 |
1.89 |
12.5M |
| 2022-07-21 |
1.90 |
1.92 |
1.88 |
1.90 |
13.2M |
| 2022-07-20 |
1.91 |
1.92 |
1.89 |
1.90 |
11.2M |
| 2022-07-19 |
1.91 |
1.92 |
1.89 |
1.90 |
15.4M |
| 2022-07-18 |
1.81 |
1.93 |
1.81 |
1.90 |
34.9M |
| 2022-07-15 |
1.90 |
1.91 |
1.80 |
1.81 |
32.9M |
| 2022-07-14 |
1.95 |
1.95 |
1.91 |
1.91 |
18.4M |
| 2022-07-13 |
1.94 |
1.97 |
1.93 |
1.96 |
17.2M |
| 2022-07-12 |
1.92 |
1.95 |
1.92 |
1.93 |
10.0M |
| 2022-07-11 |
1.94 |
1.95 |
1.92 |
1.93 |
10.7M |
| 2022-07-08 |
1.95 |
1.96 |
1.93 |
1.95 |
13.5M |
| 2022-07-07 |
1.94 |
1.97 |
1.93 |
1.95 |
16.1M |
| 2022-07-06 |
1.99 |
2.00 |
1.93 |
1.95 |
21.0M |
| 2022-07-05 |
1.99 |
2.01 |
1.98 |
2.00 |
20.7M |
| 2022-07-04 |
2.01 |
2.02 |
1.98 |
2.00 |
20.6M |
| 2022-07-01 |
1.99 |
2.05 |
1.98 |
2.00 |
33.3M |
| 2022-06-30 |
2.00 |
2.01 |
1.97 |
1.98 |
25.3M |
| 2022-06-29 |
1.96 |
2.00 |
1.96 |
2.00 |
35.3M |
| 2022-06-28 |
1.97 |
1.98 |
1.96 |
1.97 |
16.8M |
| 2022-06-27 |
1.98 |
1.99 |
1.96 |
1.97 |
14.2M |
| 2022-06-24 |
1.97 |
1.98 |
1.96 |
1.98 |
13.9M |
| 2022-06-23 |
1.96 |
1.98 |
1.94 |
1.97 |
12.9M |
| 2022-06-22 |
1.99 |
1.99 |
1.95 |
1.95 |
17.8M |
| 2022-06-21 |
1.97 |
2.02 |
1.96 |
1.99 |
28.0M |
| 2022-06-20 |
1.94 |
1.98 |
1.94 |
1.97 |
19.3M |
| 2022-06-17 |
1.96 |
1.98 |
1.93 |
1.95 |
19.0M |
| 2022-06-16 |
2.00 |
2.01 |
1.97 |
1.98 |
21.3M |
| 2022-06-15 |
1.96 |
2.01 |
1.95 |
1.99 |
35.0M |
| 2022-06-14 |
1.91 |
1.97 |
1.90 |
1.96 |
25.5M |
| 2022-06-13 |
1.95 |
1.96 |
1.91 |
1.92 |
25.9M |
| 2022-06-10 |
1.97 |
1.98 |
1.96 |
1.97 |
18.5M |
| 2022-06-09 |
1.98 |
2.00 |
1.96 |
1.98 |
20.4M |
| 2022-06-08 |
1.99 |
2.00 |
1.96 |
1.98 |
22.0M |
| 2022-06-07 |
1.97 |
2.00 |
1.95 |
2.00 |
27.0M |
| 2022-06-06 |
1.99 |
1.99 |
1.95 |
1.97 |
26.9M |
| 2022-06-02 |
2.00 |
2.01 |
1.97 |
1.99 |
26.6M |
| 2022-06-01 |
2.00 |
2.03 |
1.98 |
2.01 |
30.8M |
| 2022-05-31 |
2.00 |
2.01 |
1.98 |
2.00 |
28.7M |
| 2022-05-30 |
2.04 |
2.05 |
1.99 |
2.00 |
30.8M |
| 2022-05-27 |
2.06 |
2.06 |
2.01 |
2.04 |
31.0M |
| 2022-05-26 |
2.04 |
2.09 |
2.03 |
2.05 |
37.8M |
| 2022-05-25 |
2.02 |
2.05 |
2.00 |
2.04 |
30.7M |
| 2022-05-24 |
2.09 |
2.09 |
2.01 |
2.02 |
38.9M |
| 2022-05-23 |
2.07 |
2.12 |
2.05 |
2.09 |
42.3M |
| 2022-05-20 |
2.12 |
2.13 |
2.07 |
2.09 |
40.8M |
| 2022-05-19 |
2.01 |
2.13 |
2.00 |
2.13 |
65.1M |
| 2022-05-18 |
2.07 |
2.09 |
2.03 |
2.05 |
50.3M |
| 2022-05-17 |
2.14 |
2.19 |
2.06 |
2.08 |
57.8M |
| 2022-05-16 |
2.13 |
2.19 |
2.08 |
2.16 |
93.7M |
| 2022-05-13 |
2.00 |
2.08 |
1.95 |
2.08 |
75.3M |
| 2022-05-12 |
2.01 |
2.06 |
1.96 |
2.00 |
46.6M |
| 2022-05-11 |
2.07 |
2.10 |
2.01 |
2.02 |
61.4M |
| 2022-05-10 |
2.02 |
2.08 |
2.00 |
2.07 |
54.3M |
| 2022-05-09 |
1.96 |
2.10 |
1.95 |
2.06 |
62.7M |
| 2022-05-06 |
2.01 |
2.04 |
1.96 |
1.97 |
50.2M |
| 2022-05-05 |
2.06 |
2.10 |
2.02 |
2.07 |
62.1M |
| 2022-04-29 |
1.99 |
2.08 |
1.95 |
2.06 |
78.4M |
| 2022-04-28 |
1.95 |
2.02 |
1.89 |
2.01 |
68.6M |
| 2022-04-27 |
1.97 |
2.00 |
1.86 |
1.96 |
64.7M |
| 2022-04-26 |
2.04 |
2.11 |
1.99 |
2.02 |
57.5M |
| 2022-04-25 |
2.11 |
2.16 |
2.00 |
2.02 |
60.7M |
| 2022-04-22 |
2.13 |
2.19 |
2.09 |
2.12 |
62.6M |
| 2022-04-21 |
2.35 |
2.36 |
2.13 |
2.18 |
106.1M |
| 2022-04-20 |
2.45 |
2.61 |
2.29 |
2.33 |
133.6M |
| 2022-04-19 |
2.42 |
2.55 |
2.30 |
2.47 |
113.7M |
| 2022-04-18 |
2.33 |
2.47 |
2.30 |
2.35 |
80.5M |
| 2022-04-15 |
2.42 |
2.49 |
2.35 |
2.40 |
92.3M |
| 2022-04-14 |
2.34 |
2.55 |
2.34 |
2.43 |
101.6M |
| 2022-04-13 |
2.32 |
2.41 |
2.26 |
2.33 |
122.4M |
| 2022-04-12 |
2.41 |
2.50 |
2.36 |
2.38 |
196.3M |
| 2022-04-11 |
2.78 |
2.78 |
2.61 |
2.61 |
149.4M |
| 2022-04-08 |
2.55 |
2.90 |
2.51 |
2.90 |
237.5M |
| 2022-04-07 |
2.69 |
2.77 |
2.60 |
2.64 |
117.8M |
| 2022-04-06 |
2.80 |
2.90 |
2.66 |
2.76 |
171.3M |
| 2022-04-01 |
2.54 |
2.68 |
2.50 |
2.64 |
157.6M |
| 2022-03-31 |
2.60 |
2.85 |
2.50 |
2.63 |
218.5M |
| 2022-03-30 |
2.44 |
2.67 |
2.44 |
2.60 |
184.0M |
| 2022-03-29 |
2.40 |
2.57 |
2.37 |
2.43 |
108.8M |
| 2022-03-28 |
2.34 |
2.55 |
2.32 |
2.45 |
101.0M |
| 2022-03-25 |
2.31 |
2.41 |
2.25 |
2.35 |
73.1M |
| 2022-03-24 |
2.30 |
2.38 |
2.27 |
2.30 |
68.4M |
| 2022-03-23 |
2.22 |
2.38 |
2.22 |
2.35 |
100.4M |
| 2022-03-22 |
2.17 |
2.28 |
2.13 |
2.25 |
96.1M |
| 2022-03-21 |
2.08 |
2.20 |
2.06 |
2.18 |
64.7M |
| 2022-03-18 |
1.96 |
2.07 |
1.95 |
2.06 |
47.7M |
| 2022-03-17 |
1.96 |
2.03 |
1.96 |
1.98 |
48.8M |
| 2022-03-16 |
1.87 |
1.92 |
1.81 |
1.90 |
36.0M |
| 2022-03-15 |
2.00 |
2.00 |
1.84 |
1.84 |
44.3M |
| 2022-03-14 |
2.03 |
2.10 |
1.99 |
1.99 |
29.7M |
| 2022-03-11 |
2.04 |
2.06 |
1.97 |
2.05 |
27.4M |
| 2022-03-10 |
2.05 |
2.09 |
2.02 |
2.06 |
29.8M |
| 2022-03-09 |
2.09 |
2.11 |
1.96 |
2.05 |
32.3M |
| 2022-03-08 |
2.17 |
2.18 |
2.07 |
2.09 |
24.0M |
| 2022-03-07 |
2.16 |
2.20 |
2.14 |
2.16 |
27.1M |
| 2022-03-04 |
2.23 |
2.23 |
2.14 |
2.15 |
28.1M |
| 2022-03-03 |
2.14 |
2.23 |
2.13 |
2.20 |
48.7M |
| 2022-03-02 |
2.11 |
2.19 |
2.10 |
2.13 |
36.8M |
| 2022-03-01 |
2.06 |
2.12 |
2.05 |
2.11 |
24.8M |
| 2022-02-28 |
2.08 |
2.09 |
2.03 |
2.07 |
23.8M |
| 2022-02-25 |
2.10 |
2.14 |
2.06 |
2.09 |
32.5M |
| 2022-02-24 |
2.15 |
2.18 |
2.07 |
2.09 |
38.5M |
| 2022-02-23 |
2.21 |
2.25 |
2.14 |
2.16 |
32.5M |
| 2022-02-22 |
2.21 |
2.27 |
2.19 |
2.21 |
44.7M |
| 2022-02-21 |
2.20 |
2.22 |
2.16 |
2.22 |
32.4M |
| 2022-02-18 |
2.08 |
2.20 |
2.07 |
2.18 |
51.1M |
| 2022-02-17 |
2.14 |
2.15 |
2.08 |
2.10 |
27.8M |
| 2022-02-16 |
2.13 |
2.20 |
2.11 |
2.15 |
32.3M |
| 2022-02-15 |
2.16 |
2.19 |
2.10 |
2.12 |
33.2M |
| 2022-02-14 |
2.18 |
2.21 |
2.16 |
2.17 |
47.6M |
| 2022-02-11 |
2.24 |
2.33 |
2.18 |
2.24 |
81.8M |
| 2022-02-10 |
2.16 |
2.21 |
2.12 |
2.20 |
44.7M |
| 2022-02-09 |
2.18 |
2.22 |
2.15 |
2.17 |
43.8M |
| 2022-02-08 |
2.06 |
2.23 |
2.05 |
2.19 |
71.1M |
| 2022-02-07 |
2.03 |
2.09 |
2.00 |
2.08 |
55.0M |
| 2022-01-28 |
2.10 |
2.16 |
2.06 |
2.09 |
56.6M |
| 2022-01-27 |
2.18 |
2.18 |
2.06 |
2.06 |
103.3M |
| 2022-01-26 |
1.99 |
2.16 |
1.99 |
2.16 |
117.2M |
| 2022-01-25 |
2.07 |
2.11 |
1.96 |
1.96 |
85.3M |
| 2022-01-24 |
2.13 |
2.23 |
2.12 |
2.12 |
165.4M |
| 2022-01-21 |
2.51 |
2.56 |
2.18 |
2.35 |
261.1M |
| 2022-01-20 |
2.15 |
2.33 |
2.14 |
2.33 |
120.4M |
| 2022-01-19 |
2.08 |
2.17 |
2.07 |
2.12 |
24.6M |
| 2022-01-18 |
2.12 |
2.13 |
2.07 |
2.08 |
18.9M |
| 2022-01-17 |
2.12 |
2.16 |
2.09 |
2.10 |
20.9M |
| 2022-01-14 |
2.18 |
2.20 |
2.10 |
2.10 |
38.4M |
| 2022-01-13 |
2.16 |
2.30 |
2.14 |
2.20 |
61.5M |
| 2022-01-12 |
2.17 |
2.18 |
2.12 |
2.15 |
22.0M |
| 2022-01-11 |
2.13 |
2.22 |
2.12 |
2.17 |
38.4M |
| 2022-01-10 |
2.11 |
2.15 |
2.08 |
2.14 |
29.5M |
| 2022-01-07 |
2.07 |
2.18 |
2.07 |
2.10 |
44.9M |
| 2022-01-06 |
2.03 |
2.11 |
2.02 |
2.08 |
26.3M |
| 2022-01-05 |
2.02 |
2.05 |
1.99 |
2.04 |
24.7M |
| 2022-01-04 |
1.98 |
2.03 |
1.97 |
2.03 |
16.4M |