| 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 |
3.07 |
3.08 |
3.04 |
3.05 |
14.6M |
| 2022-12-29 |
3.06 |
3.07 |
3.01 |
3.05 |
16.6M |
| 2022-12-28 |
3.11 |
3.11 |
3.06 |
3.07 |
19.4M |
| 2022-12-27 |
3.09 |
3.12 |
3.06 |
3.10 |
21.9M |
| 2022-12-26 |
3.12 |
3.15 |
3.07 |
3.08 |
21.5M |
| 2022-12-23 |
3.13 |
3.16 |
3.08 |
3.11 |
11.8M |
| 2022-12-22 |
3.18 |
3.24 |
3.14 |
3.15 |
14.5M |
| 2022-12-21 |
3.19 |
3.21 |
3.14 |
3.16 |
12.2M |
| 2022-12-20 |
3.21 |
3.21 |
3.14 |
3.19 |
14.4M |
| 2022-12-19 |
3.32 |
3.35 |
3.18 |
3.19 |
16.1M |
| 2022-12-16 |
3.31 |
3.36 |
3.30 |
3.31 |
11.7M |
| 2022-12-15 |
3.37 |
3.41 |
3.31 |
3.32 |
13.0M |
| 2022-12-14 |
3.41 |
3.43 |
3.36 |
3.38 |
16.7M |
| 2022-12-13 |
3.38 |
3.42 |
3.34 |
3.40 |
19.2M |
| 2022-12-12 |
3.44 |
3.44 |
3.35 |
3.36 |
22.6M |
| 2022-12-09 |
3.45 |
3.47 |
3.40 |
3.43 |
28.8M |
| 2022-12-08 |
3.50 |
3.50 |
3.43 |
3.49 |
24.5M |
| 2022-12-07 |
3.46 |
3.50 |
3.42 |
3.50 |
23.9M |
| 2022-12-06 |
3.42 |
3.49 |
3.40 |
3.47 |
25.4M |
| 2022-12-05 |
3.38 |
3.49 |
3.37 |
3.44 |
32.4M |
| 2022-12-02 |
3.25 |
3.36 |
3.24 |
3.36 |
22.8M |
| 2022-12-01 |
3.27 |
3.29 |
3.24 |
3.25 |
10.1M |
| 2022-11-30 |
3.27 |
3.28 |
3.23 |
3.25 |
12.5M |
| 2022-11-29 |
3.17 |
3.25 |
3.16 |
3.25 |
20.1M |
| 2022-11-28 |
3.18 |
3.18 |
3.14 |
3.17 |
12.5M |
| 2022-11-25 |
3.18 |
3.21 |
3.16 |
3.20 |
11.5M |
| 2022-11-24 |
3.19 |
3.20 |
3.15 |
3.18 |
8.8M |
| 2022-11-23 |
3.21 |
3.21 |
3.16 |
3.17 |
12.5M |
| 2022-11-22 |
3.19 |
3.22 |
3.17 |
3.20 |
13.2M |
| 2022-11-21 |
3.18 |
3.18 |
3.15 |
3.18 |
9.4M |
| 2022-11-18 |
3.23 |
3.24 |
3.19 |
3.20 |
9.8M |
| 2022-11-17 |
3.24 |
3.25 |
3.21 |
3.23 |
10.9M |
| 2022-11-16 |
3.22 |
3.26 |
3.21 |
3.23 |
13.7M |
| 2022-11-15 |
3.22 |
3.23 |
3.19 |
3.22 |
13.0M |
| 2022-11-14 |
3.20 |
3.23 |
3.19 |
3.20 |
14.9M |
| 2022-11-11 |
3.19 |
3.23 |
3.17 |
3.21 |
18.1M |
| 2022-11-10 |
3.15 |
3.18 |
3.13 |
3.17 |
13.5M |
| 2022-11-09 |
3.17 |
3.19 |
3.15 |
3.17 |
12.8M |
| 2022-11-08 |
3.17 |
3.18 |
3.14 |
3.16 |
12.9M |
| 2022-11-07 |
3.09 |
3.17 |
3.09 |
3.16 |
15.2M |
| 2022-11-04 |
3.04 |
3.10 |
3.04 |
3.09 |
12.3M |
| 2022-11-03 |
3.03 |
3.06 |
3.03 |
3.05 |
8.7M |
| 2022-11-02 |
3.05 |
3.10 |
3.05 |
3.07 |
14.5M |
| 2022-11-01 |
3.00 |
3.07 |
2.98 |
3.07 |
14.9M |
| 2022-10-31 |
3.00 |
3.04 |
2.96 |
3.02 |
21.0M |
| 2022-10-28 |
3.19 |
3.19 |
3.03 |
3.09 |
14.6M |
| 2022-10-27 |
3.18 |
3.22 |
3.16 |
3.20 |
9.6M |
| 2022-10-26 |
3.12 |
3.20 |
3.12 |
3.19 |
12.2M |
| 2022-10-25 |
3.15 |
3.16 |
3.07 |
3.13 |
15.6M |
| 2022-10-24 |
3.20 |
3.23 |
3.10 |
3.17 |
14.3M |
| 2022-10-21 |
3.22 |
3.26 |
3.19 |
3.20 |
10.6M |
| 2022-10-20 |
3.25 |
3.28 |
3.21 |
3.23 |
11.7M |
| 2022-10-19 |
3.27 |
3.27 |
3.22 |
3.26 |
10.2M |
| 2022-10-18 |
3.25 |
3.33 |
3.24 |
3.27 |
17.8M |
| 2022-10-17 |
3.18 |
3.28 |
3.18 |
3.25 |
14.8M |
| 2022-10-14 |
3.16 |
3.22 |
3.16 |
3.20 |
17.9M |
| 2022-10-13 |
3.16 |
3.18 |
3.11 |
3.15 |
16.3M |
| 2022-10-12 |
3.08 |
3.16 |
3.07 |
3.16 |
16.7M |
| 2022-10-11 |
3.08 |
3.10 |
3.02 |
3.07 |
18.0M |
| 2022-10-10 |
3.11 |
3.15 |
3.04 |
3.07 |
16.1M |
| 2022-09-30 |
3.15 |
3.19 |
3.11 |
3.11 |
18.1M |
| 2022-09-29 |
3.32 |
3.33 |
3.16 |
3.18 |
29.6M |
| 2022-09-28 |
3.24 |
3.36 |
3.23 |
3.30 |
36.4M |
| 2022-09-27 |
3.15 |
3.26 |
3.15 |
3.25 |
36.7M |
| 2022-09-26 |
3.32 |
3.34 |
3.15 |
3.18 |
29.8M |
| 2022-09-23 |
3.33 |
3.35 |
3.27 |
3.33 |
13.7M |
| 2022-09-22 |
3.38 |
3.43 |
3.32 |
3.33 |
17.1M |
| 2022-09-21 |
3.28 |
3.43 |
3.23 |
3.41 |
30.8M |
| 2022-09-20 |
3.46 |
3.50 |
3.41 |
3.44 |
20.3M |
| 2022-09-19 |
3.45 |
3.50 |
3.39 |
3.45 |
19.7M |
| 2022-09-16 |
3.65 |
3.66 |
3.48 |
3.49 |
25.0M |
| 2022-09-15 |
3.72 |
3.75 |
3.61 |
3.66 |
29.2M |
| 2022-09-14 |
3.67 |
3.70 |
3.65 |
3.69 |
15.1M |
| 2022-09-13 |
3.72 |
3.73 |
3.69 |
3.71 |
16.2M |
| 2022-09-09 |
3.70 |
3.73 |
3.68 |
3.72 |
16.3M |
| 2022-09-08 |
3.70 |
3.72 |
3.66 |
3.69 |
18.0M |
| 2022-09-07 |
3.72 |
3.74 |
3.67 |
3.71 |
17.4M |
| 2022-09-06 |
3.71 |
3.74 |
3.68 |
3.73 |
15.6M |
| 2022-09-05 |
3.67 |
3.71 |
3.66 |
3.70 |
18.2M |
| 2022-09-02 |
3.72 |
3.73 |
3.65 |
3.68 |
29.5M |
| 2022-09-01 |
3.64 |
3.84 |
3.64 |
3.70 |
40.7M |
| 2022-08-31 |
3.73 |
3.73 |
3.64 |
3.65 |
17.3M |
| 2022-08-30 |
3.73 |
3.75 |
3.71 |
3.73 |
15.0M |
| 2022-08-29 |
3.62 |
3.74 |
3.58 |
3.73 |
21.2M |
| 2022-08-26 |
3.67 |
3.71 |
3.64 |
3.66 |
14.5M |
| 2022-08-25 |
3.72 |
3.72 |
3.61 |
3.67 |
21.8M |
| 2022-08-24 |
3.73 |
3.77 |
3.66 |
3.70 |
16.7M |
| 2022-08-23 |
3.71 |
3.73 |
3.68 |
3.73 |
15.3M |
| 2022-08-22 |
3.66 |
3.75 |
3.64 |
3.71 |
20.4M |
| 2022-08-19 |
3.60 |
3.66 |
3.60 |
3.63 |
12.7M |
| 2022-08-18 |
3.65 |
3.66 |
3.59 |
3.60 |
8.6M |
| 2022-08-17 |
3.63 |
3.67 |
3.62 |
3.65 |
11.9M |
| 2022-08-16 |
3.61 |
3.66 |
3.61 |
3.62 |
10.8M |
| 2022-08-15 |
3.62 |
3.63 |
3.57 |
3.61 |
11.7M |
| 2022-08-12 |
3.57 |
3.63 |
3.56 |
3.60 |
12.9M |
| 2022-08-11 |
3.51 |
3.58 |
3.50 |
3.57 |
15.6M |
| 2022-08-10 |
3.50 |
3.52 |
3.47 |
3.50 |
9.6M |
| 2022-08-09 |
3.51 |
3.54 |
3.48 |
3.51 |
8.3M |
| 2022-08-08 |
3.50 |
3.54 |
3.48 |
3.51 |
11.4M |
| 2022-08-05 |
3.44 |
3.51 |
3.43 |
3.50 |
12.9M |
| 2022-08-04 |
3.41 |
3.44 |
3.36 |
3.44 |
16.2M |
| 2022-08-03 |
3.45 |
3.52 |
3.39 |
3.39 |
17.4M |
| 2022-08-02 |
3.60 |
3.60 |
3.38 |
3.45 |
31.3M |
| 2022-08-01 |
3.67 |
3.68 |
3.61 |
3.63 |
16.6M |
| 2022-07-29 |
3.73 |
3.73 |
3.66 |
3.67 |
13.2M |
| 2022-07-28 |
3.75 |
3.76 |
3.71 |
3.72 |
13.5M |
| 2022-07-27 |
3.69 |
3.73 |
3.67 |
3.71 |
12.6M |
| 2022-07-26 |
3.68 |
3.69 |
3.63 |
3.68 |
13.7M |
| 2022-07-25 |
3.66 |
3.72 |
3.66 |
3.68 |
13.3M |
| 2022-07-22 |
3.68 |
3.75 |
3.67 |
3.70 |
13.8M |
| 2022-07-21 |
3.75 |
3.76 |
3.71 |
3.71 |
15.8M |
| 2022-07-20 |
3.68 |
3.74 |
3.66 |
3.73 |
20.1M |
| 2022-07-19 |
3.64 |
3.67 |
3.60 |
3.66 |
17.3M |
| 2022-07-18 |
3.53 |
3.66 |
3.51 |
3.63 |
23.8M |
| 2022-07-15 |
3.68 |
3.68 |
3.49 |
3.51 |
38.6M |
| 2022-07-14 |
3.75 |
3.76 |
3.66 |
3.68 |
21.6M |
| 2022-07-13 |
3.74 |
3.77 |
3.73 |
3.76 |
16.1M |
| 2022-07-12 |
3.76 |
3.80 |
3.75 |
3.75 |
20.1M |
| 2022-07-11 |
3.82 |
3.82 |
3.74 |
3.77 |
22.9M |
| 2022-07-08 |
3.77 |
3.85 |
3.77 |
3.83 |
33.5M |
| 2022-07-07 |
3.84 |
3.87 |
3.77 |
3.78 |
37.3M |
| 2022-07-06 |
3.80 |
3.90 |
3.76 |
3.87 |
45.7M |
| 2022-07-05 |
3.82 |
3.91 |
3.78 |
3.84 |
44.9M |
| 2022-07-04 |
3.84 |
3.88 |
3.79 |
3.80 |
22.0M |
| 2022-07-01 |
3.78 |
3.85 |
3.76 |
3.83 |
24.4M |
| 2022-06-30 |
3.76 |
3.81 |
3.76 |
3.78 |
16.0M |
| 2022-06-29 |
3.83 |
3.83 |
3.76 |
3.77 |
15.5M |
| 2022-06-28 |
3.80 |
3.83 |
3.78 |
3.83 |
17.8M |
| 2022-06-27 |
3.81 |
3.82 |
3.77 |
3.80 |
15.3M |
| 2022-06-24 |
3.76 |
3.85 |
3.75 |
3.81 |
19.2M |
| 2022-06-23 |
3.69 |
3.76 |
3.68 |
3.75 |
16.2M |
| 2022-06-22 |
3.80 |
3.80 |
3.71 |
3.72 |
17.7M |
| 2022-06-21 |
3.80 |
3.83 |
3.76 |
3.78 |
17.2M |
| 2022-06-20 |
3.79 |
3.81 |
3.77 |
3.79 |
13.9M |
| 2022-06-17 |
3.77 |
3.82 |
3.74 |
3.81 |
21.5M |
| 2022-06-16 |
3.85 |
3.88 |
3.79 |
3.81 |
22.6M |
| 2022-06-15 |
3.84 |
3.91 |
3.82 |
3.85 |
30.4M |
| 2022-06-14 |
3.81 |
3.83 |
3.72 |
3.82 |
24.3M |
| 2022-06-13 |
3.77 |
3.86 |
3.76 |
3.80 |
20.3M |
| 2022-06-10 |
3.78 |
3.82 |
3.76 |
3.80 |
17.5M |
| 2022-06-09 |
3.81 |
3.83 |
3.75 |
3.79 |
16.2M |
| 2022-06-08 |
3.83 |
3.84 |
3.75 |
3.81 |
22.7M |
| 2022-06-07 |
3.79 |
3.84 |
3.74 |
3.84 |
24.4M |
| 2022-06-06 |
3.78 |
3.80 |
3.74 |
3.78 |
22.7M |
| 2022-06-02 |
3.80 |
3.83 |
3.76 |
3.78 |
30.2M |
| 2022-06-01 |
3.70 |
3.84 |
3.68 |
3.83 |
41.6M |
| 2022-05-31 |
3.68 |
3.71 |
3.63 |
3.70 |
17.7M |
| 2022-05-30 |
3.73 |
3.75 |
3.65 |
3.68 |
16.8M |
| 2022-05-27 |
3.75 |
3.75 |
3.66 |
3.70 |
19.5M |
| 2022-05-26 |
3.66 |
3.71 |
3.58 |
3.71 |
23.8M |
| 2022-05-25 |
3.54 |
3.65 |
3.52 |
3.64 |
21.1M |
| 2022-05-24 |
3.72 |
3.73 |
3.55 |
3.55 |
33.6M |
| 2022-05-23 |
3.69 |
3.73 |
3.65 |
3.72 |
22.4M |
| 2022-05-20 |
3.64 |
3.69 |
3.61 |
3.67 |
28.1M |
| 2022-05-19 |
3.60 |
3.63 |
3.57 |
3.63 |
22.4M |
| 2022-05-18 |
3.55 |
3.69 |
3.55 |
3.63 |
28.8M |
| 2022-05-17 |
3.63 |
3.65 |
3.54 |
3.58 |
24.7M |
| 2022-05-16 |
3.66 |
3.68 |
3.61 |
3.64 |
23.2M |
| 2022-05-13 |
3.67 |
3.74 |
3.62 |
3.66 |
32.0M |
| 2022-05-12 |
3.60 |
3.66 |
3.54 |
3.65 |
25.7M |
| 2022-05-11 |
3.62 |
3.74 |
3.57 |
3.59 |
34.7M |
| 2022-05-10 |
3.57 |
3.62 |
3.51 |
3.61 |
29.2M |
| 2022-05-09 |
3.58 |
3.66 |
3.58 |
3.62 |
21.0M |
| 2022-05-06 |
3.61 |
3.70 |
3.58 |
3.60 |
24.5M |
| 2022-05-05 |
3.64 |
3.72 |
3.60 |
3.70 |
38.3M |
| 2022-04-29 |
3.58 |
3.68 |
3.58 |
3.64 |
48.2M |
| 2022-04-28 |
3.49 |
3.66 |
3.45 |
3.59 |
38.6M |
| 2022-04-27 |
3.43 |
3.55 |
3.31 |
3.54 |
37.3M |
| 2022-04-26 |
3.65 |
3.68 |
3.46 |
3.48 |
41.7M |
| 2022-04-25 |
4.04 |
4.07 |
3.69 |
3.70 |
55.8M |
| 2022-04-22 |
3.92 |
4.11 |
3.87 |
4.10 |
54.1M |
| 2022-04-21 |
3.94 |
3.98 |
3.85 |
3.87 |
32.9M |
| 2022-04-20 |
4.00 |
4.05 |
3.91 |
3.93 |
22.9M |
| 2022-04-19 |
3.96 |
4.07 |
3.94 |
3.99 |
31.5M |
| 2022-04-18 |
3.89 |
3.95 |
3.86 |
3.94 |
23.0M |
| 2022-04-15 |
3.85 |
3.97 |
3.81 |
3.91 |
42.0M |
| 2022-04-14 |
4.02 |
4.09 |
3.79 |
3.85 |
78.5M |
| 2022-04-13 |
4.13 |
4.16 |
4.07 |
4.07 |
9.7M |
| 2022-04-12 |
4.10 |
4.18 |
4.04 |
4.18 |
11.8M |
| 2022-04-11 |
4.17 |
4.21 |
4.06 |
4.09 |
15.1M |
| 2022-04-08 |
4.17 |
4.22 |
4.12 |
4.20 |
14.4M |
| 2022-04-07 |
4.26 |
4.26 |
4.15 |
4.16 |
13.9M |
| 2022-04-06 |
4.24 |
4.31 |
4.21 |
4.28 |
15.3M |
| 2022-04-01 |
4.17 |
4.27 |
4.15 |
4.25 |
13.0M |
| 2022-03-31 |
4.19 |
4.24 |
4.18 |
4.19 |
11.7M |
| 2022-03-30 |
4.19 |
4.24 |
4.16 |
4.21 |
11.4M |
| 2022-03-29 |
4.22 |
4.23 |
4.15 |
4.18 |
10.7M |
| 2022-03-28 |
4.22 |
4.28 |
4.14 |
4.21 |
12.6M |
| 2022-03-25 |
4.14 |
4.31 |
4.11 |
4.22 |
20.6M |
| 2022-03-24 |
4.16 |
4.17 |
4.12 |
4.12 |
9.8M |
| 2022-03-23 |
4.20 |
4.25 |
4.14 |
4.16 |
14.6M |
| 2022-03-22 |
4.20 |
4.23 |
4.15 |
4.20 |
17.6M |
| 2022-03-21 |
4.20 |
4.20 |
4.07 |
4.14 |
14.1M |
| 2022-03-18 |
4.06 |
4.13 |
4.02 |
4.12 |
13.2M |
| 2022-03-17 |
4.09 |
4.21 |
4.05 |
4.06 |
21.0M |
| 2022-03-16 |
4.06 |
4.10 |
3.89 |
4.05 |
20.9M |
| 2022-03-15 |
4.15 |
4.22 |
3.98 |
4.00 |
16.2M |
| 2022-03-14 |
4.27 |
4.34 |
4.20 |
4.20 |
11.5M |
| 2022-03-11 |
4.21 |
4.30 |
4.14 |
4.28 |
16.3M |
| 2022-03-10 |
4.30 |
4.35 |
4.26 |
4.28 |
12.6M |
| 2022-03-09 |
4.42 |
4.43 |
4.06 |
4.22 |
22.1M |
| 2022-03-08 |
4.56 |
4.58 |
4.36 |
4.38 |
13.2M |
| 2022-03-07 |
4.61 |
4.64 |
4.52 |
4.55 |
15.4M |
| 2022-03-04 |
4.73 |
4.73 |
4.63 |
4.64 |
9.5M |
| 2022-03-03 |
4.70 |
4.74 |
4.68 |
4.70 |
13.4M |
| 2022-03-02 |
4.56 |
4.71 |
4.56 |
4.70 |
14.5M |
| 2022-03-01 |
4.56 |
4.60 |
4.54 |
4.59 |
9.4M |
| 2022-02-28 |
4.56 |
4.59 |
4.48 |
4.55 |
12.5M |
| 2022-02-25 |
4.49 |
4.65 |
4.47 |
4.55 |
17.4M |
| 2022-02-24 |
4.62 |
4.69 |
4.46 |
4.49 |
19.2M |
| 2022-02-23 |
4.65 |
4.68 |
4.61 |
4.64 |
11.0M |
| 2022-02-22 |
4.71 |
4.74 |
4.60 |
4.64 |
12.4M |
| 2022-02-21 |
4.67 |
4.74 |
4.65 |
4.71 |
11.0M |
| 2022-02-18 |
4.60 |
4.69 |
4.57 |
4.67 |
12.8M |
| 2022-02-17 |
4.69 |
4.74 |
4.63 |
4.63 |
15.8M |
| 2022-02-16 |
4.69 |
4.79 |
4.68 |
4.71 |
17.5M |
| 2022-02-15 |
4.71 |
4.74 |
4.62 |
4.65 |
14.1M |
| 2022-02-14 |
4.70 |
4.74 |
4.65 |
4.68 |
15.0M |
| 2022-02-11 |
4.79 |
4.79 |
4.65 |
4.68 |
19.9M |
| 2022-02-10 |
4.83 |
4.89 |
4.77 |
4.79 |
16.5M |
| 2022-02-09 |
4.83 |
4.88 |
4.73 |
4.81 |
19.2M |
| 2022-02-08 |
4.70 |
4.81 |
4.67 |
4.81 |
21.5M |
| 2022-02-07 |
4.68 |
4.77 |
4.55 |
4.71 |
22.6M |
| 2022-01-28 |
4.55 |
4.68 |
4.54 |
4.60 |
19.6M |
| 2022-01-27 |
4.71 |
4.71 |
4.50 |
4.53 |
20.1M |
| 2022-01-26 |
4.60 |
4.71 |
4.48 |
4.67 |
33.6M |
| 2022-01-25 |
4.74 |
4.74 |
4.44 |
4.46 |
37.4M |
| 2022-01-24 |
4.89 |
4.95 |
4.68 |
4.74 |
39.0M |
| 2022-01-21 |
5.05 |
5.19 |
4.85 |
4.90 |
59.0M |
| 2022-01-20 |
5.28 |
5.42 |
5.12 |
5.25 |
47.7M |
| 2022-01-19 |
5.44 |
5.44 |
5.20 |
5.28 |
55.8M |
| 2022-01-18 |
5.68 |
5.91 |
5.36 |
5.44 |
80.5M |
| 2022-01-17 |
5.47 |
5.77 |
5.30 |
5.59 |
92.7M |
| 2022-01-14 |
4.96 |
5.48 |
4.88 |
5.40 |
65.6M |
| 2022-01-13 |
4.97 |
5.07 |
4.90 |
5.03 |
22.8M |
| 2022-01-12 |
4.99 |
5.02 |
4.87 |
4.95 |
20.9M |
| 2022-01-11 |
5.01 |
5.03 |
4.94 |
4.99 |
19.7M |
| 2022-01-10 |
4.80 |
5.13 |
4.72 |
4.99 |
46.0M |
| 2022-01-07 |
4.90 |
4.95 |
4.78 |
4.79 |
22.6M |
| 2022-01-06 |
4.80 |
5.01 |
4.74 |
4.94 |
39.1M |
| 2022-01-05 |
4.66 |
4.86 |
4.61 |
4.81 |
45.8M |
| 2022-01-04 |
4.63 |
4.68 |
4.57 |
4.67 |
27.2M |