| 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 |
3.02 |
3.04 |
3.00 |
3.02 |
188.5M |
| 2022-12-29 |
3.02 |
3.06 |
3.00 |
3.02 |
83.6M |
| 2022-12-28 |
3.02 |
3.04 |
3.00 |
3.04 |
35.9M |
| 2022-12-27 |
2.96 |
3.04 |
2.96 |
3.02 |
80.2M |
| 2022-12-26 |
2.94 |
2.96 |
2.92 |
2.96 |
22.4M |
| 2022-12-23 |
2.90 |
2.92 |
2.88 |
2.92 |
41.2M |
| 2022-12-22 |
2.90 |
2.94 |
2.90 |
2.92 |
43.2M |
| 2022-12-21 |
2.90 |
2.90 |
2.84 |
2.90 |
100.3M |
| 2022-12-20 |
2.88 |
2.90 |
2.86 |
2.90 |
77.5M |
| 2022-12-19 |
2.94 |
2.94 |
2.86 |
2.88 |
91.4M |
| 2022-12-16 |
2.94 |
2.96 |
2.92 |
2.92 |
74.6M |
| 2022-12-15 |
2.98 |
3.00 |
2.96 |
2.96 |
41.0M |
| 2022-12-14 |
2.98 |
3.00 |
2.96 |
2.98 |
66.6M |
| 2022-12-13 |
3.00 |
3.00 |
2.96 |
2.96 |
61.4M |
| 2022-12-09 |
2.98 |
3.02 |
2.98 |
2.98 |
58.7M |
| 2022-12-08 |
3.00 |
3.00 |
2.96 |
2.98 |
73.6M |
| 2022-12-07 |
3.00 |
3.00 |
2.96 |
3.00 |
97.5M |
| 2022-12-06 |
3.04 |
3.04 |
2.98 |
3.00 |
96.7M |
| 2022-12-02 |
3.08 |
3.08 |
3.02 |
3.04 |
72.8M |
| 2022-12-01 |
3.10 |
3.12 |
3.04 |
3.06 |
64.1M |
| 2022-11-30 |
3.10 |
3.10 |
3.08 |
3.08 |
24.4M |
| 2022-11-29 |
3.04 |
3.12 |
3.04 |
3.10 |
67.8M |
| 2022-11-28 |
3.04 |
3.06 |
3.02 |
3.06 |
19.8M |
| 2022-11-25 |
3.06 |
3.08 |
3.04 |
3.06 |
31.1M |
| 2022-11-24 |
3.00 |
3.08 |
3.00 |
3.06 |
45.6M |
| 2022-11-23 |
3.02 |
3.02 |
2.98 |
3.00 |
66.4M |
| 2022-11-22 |
3.02 |
3.06 |
2.98 |
3.00 |
43.3M |
| 2022-11-21 |
3.00 |
3.04 |
2.98 |
3.02 |
49.0M |
| 2022-11-18 |
3.04 |
3.04 |
2.98 |
3.00 |
104.9M |
| 2022-11-17 |
3.02 |
3.06 |
3.02 |
3.02 |
28.7M |
| 2022-11-16 |
3.08 |
3.08 |
3.02 |
3.02 |
53.4M |
| 2022-11-15 |
3.06 |
3.10 |
3.04 |
3.06 |
54.2M |
| 2022-11-14 |
3.08 |
3.10 |
3.06 |
3.06 |
35.5M |
| 2022-11-11 |
3.10 |
3.10 |
3.04 |
3.08 |
81.1M |
| 2022-11-10 |
3.08 |
3.08 |
3.02 |
3.06 |
61.1M |
| 2022-11-09 |
3.20 |
3.22 |
3.08 |
3.08 |
185.8M |
| 2022-11-08 |
3.28 |
3.28 |
3.22 |
3.24 |
73.3M |
| 2022-11-07 |
3.20 |
3.30 |
3.20 |
3.24 |
97.0M |
| 2022-11-04 |
3.20 |
3.22 |
3.14 |
3.20 |
79.8M |
| 2022-11-03 |
3.20 |
3.22 |
3.18 |
3.18 |
39.8M |
| 2022-11-02 |
3.18 |
3.24 |
3.18 |
3.20 |
61.1M |
| 2022-11-01 |
3.16 |
3.20 |
3.12 |
3.18 |
44.9M |
| 2022-10-31 |
3.16 |
3.18 |
3.14 |
3.14 |
36.1M |
| 2022-10-28 |
3.10 |
3.14 |
3.08 |
3.12 |
37.4M |
| 2022-10-27 |
3.08 |
3.12 |
3.06 |
3.12 |
47.2M |
| 2022-10-26 |
3.06 |
3.08 |
3.04 |
3.06 |
45.4M |
| 2022-10-25 |
3.06 |
3.10 |
3.04 |
3.06 |
61.5M |
| 2022-10-21 |
3.08 |
3.12 |
3.06 |
3.06 |
46.7M |
| 2022-10-20 |
3.06 |
3.10 |
3.04 |
3.10 |
41.0M |
| 2022-10-19 |
3.04 |
3.08 |
3.04 |
3.06 |
44.3M |
| 2022-10-18 |
3.02 |
3.06 |
3.00 |
3.06 |
42.5M |
| 2022-10-17 |
2.96 |
3.02 |
2.92 |
3.00 |
71.3M |
| 2022-10-12 |
3.04 |
3.06 |
2.98 |
2.98 |
115.8M |
| 2022-10-11 |
3.08 |
3.10 |
3.02 |
3.04 |
62.0M |
| 2022-10-10 |
3.10 |
3.12 |
3.06 |
3.08 |
57.7M |
| 2022-10-07 |
3.16 |
3.18 |
3.12 |
3.14 |
27.1M |
| 2022-10-06 |
3.14 |
3.20 |
3.12 |
3.16 |
41.8M |
| 2022-10-05 |
3.12 |
3.14 |
3.10 |
3.10 |
21.5M |
| 2022-10-04 |
3.14 |
3.16 |
3.10 |
3.10 |
34.6M |
| 2022-10-03 |
3.14 |
3.20 |
3.12 |
3.16 |
59.2M |
| 2022-09-30 |
3.10 |
3.14 |
3.10 |
3.12 |
32.7M |
| 2022-09-29 |
3.14 |
3.18 |
3.10 |
3.12 |
52.4M |
| 2022-09-28 |
3.18 |
3.18 |
3.12 |
3.12 |
57.7M |
| 2022-09-27 |
3.18 |
3.22 |
3.16 |
3.18 |
56.8M |
| 2022-09-26 |
3.24 |
3.24 |
3.16 |
3.18 |
53.0M |
| 2022-09-23 |
3.24 |
3.26 |
3.22 |
3.24 |
17.5M |
| 2022-09-22 |
3.22 |
3.26 |
3.20 |
3.24 |
37.0M |
| 2022-09-21 |
3.22 |
3.26 |
3.20 |
3.24 |
31.9M |
| 2022-09-20 |
3.24 |
3.24 |
3.20 |
3.22 |
16.8M |
| 2022-09-19 |
3.22 |
3.24 |
3.18 |
3.22 |
40.3M |
| 2022-09-16 |
3.28 |
3.28 |
3.22 |
3.22 |
117.5M |
| 2022-09-15 |
3.32 |
3.34 |
3.28 |
3.28 |
56.8M |
| 2022-09-14 |
3.30 |
3.34 |
3.28 |
3.32 |
34.5M |
| 2022-09-13 |
3.34 |
3.36 |
3.32 |
3.34 |
29.9M |
| 2022-09-12 |
3.32 |
3.34 |
3.30 |
3.32 |
31.6M |
| 2022-09-09 |
3.26 |
3.34 |
3.26 |
3.30 |
56.1M |
| 2022-09-08 |
3.28 |
3.30 |
3.24 |
3.24 |
44.1M |
| 2022-09-07 |
3.30 |
3.30 |
3.26 |
3.28 |
50.1M |
| 2022-09-06 |
3.30 |
3.32 |
3.26 |
3.32 |
34.5M |
| 2022-09-05 |
3.34 |
3.36 |
3.26 |
3.30 |
42.9M |
| 2022-09-02 |
3.36 |
3.38 |
3.32 |
3.34 |
48.7M |
| 2022-09-01 |
3.42 |
3.42 |
3.34 |
3.34 |
68.3M |
| 2022-08-31 |
3.46 |
3.48 |
3.42 |
3.42 |
47.1M |
| 2022-08-30 |
3.50 |
3.50 |
3.46 |
3.46 |
59.2M |
| 2022-08-29 |
3.44 |
3.50 |
3.42 |
3.48 |
55.9M |
| 2022-08-26 |
3.50 |
3.50 |
3.46 |
3.50 |
32.6M |
| 2022-08-25 |
3.50 |
3.52 |
3.46 |
3.50 |
41.3M |
| 2022-08-24 |
3.52 |
3.56 |
3.48 |
3.48 |
92.9M |
| 2022-08-23 |
3.46 |
3.54 |
3.46 |
3.52 |
52.5M |
| 2022-08-22 |
3.44 |
3.52 |
3.44 |
3.46 |
46.4M |
| 2022-08-19 |
3.52 |
3.52 |
3.46 |
3.46 |
50.0M |
| 2022-08-18 |
3.50 |
3.52 |
3.50 |
3.50 |
38.7M |
| 2022-08-17 |
3.48 |
3.52 |
3.48 |
3.50 |
71.5M |
| 2022-08-16 |
3.44 |
3.52 |
3.42 |
3.48 |
102.8M |
| 2022-08-15 |
3.42 |
3.48 |
3.40 |
3.42 |
76.4M |
| 2022-08-11 |
3.46 |
3.46 |
3.38 |
3.42 |
52.4M |
| 2022-08-10 |
3.44 |
3.48 |
3.40 |
3.44 |
100.0M |
| 2022-08-09 |
3.40 |
3.44 |
3.38 |
3.42 |
56.0M |
| 2022-08-08 |
3.34 |
3.40 |
3.34 |
3.40 |
73.9M |
| 2022-08-05 |
3.30 |
3.32 |
3.28 |
3.32 |
28.3M |
| 2022-08-04 |
3.38 |
3.40 |
3.30 |
3.32 |
47.7M |
| 2022-08-03 |
3.34 |
3.40 |
3.34 |
3.38 |
54.8M |
| 2022-08-02 |
3.32 |
3.36 |
3.30 |
3.34 |
35.8M |
| 2022-08-01 |
3.26 |
3.34 |
3.24 |
3.34 |
47.5M |
| 2022-07-27 |
3.24 |
3.26 |
3.22 |
3.26 |
16.1M |
| 2022-07-26 |
3.22 |
3.26 |
3.22 |
3.24 |
33.6M |
| 2022-07-25 |
3.18 |
3.24 |
3.16 |
3.22 |
37.2M |
| 2022-07-22 |
3.20 |
3.22 |
3.14 |
3.18 |
60.5M |
| 2022-07-21 |
3.22 |
3.22 |
3.16 |
3.20 |
29.9M |
| 2022-07-20 |
3.22 |
3.24 |
3.18 |
3.22 |
68.1M |
| 2022-07-19 |
3.18 |
3.20 |
3.14 |
3.20 |
66.0M |
| 2022-07-18 |
3.16 |
3.20 |
3.12 |
3.16 |
44.3M |
| 2022-07-15 |
3.12 |
3.14 |
3.06 |
3.12 |
74.2M |
| 2022-07-14 |
3.16 |
3.18 |
3.10 |
3.12 |
65.9M |
| 2022-07-12 |
3.18 |
3.22 |
3.14 |
3.18 |
38.2M |
| 2022-07-11 |
3.18 |
3.24 |
3.18 |
3.20 |
24.4M |
| 2022-07-08 |
3.22 |
3.26 |
3.20 |
3.20 |
43.8M |
| 2022-07-07 |
3.16 |
3.22 |
3.12 |
3.22 |
82.3M |
| 2022-07-06 |
3.18 |
3.18 |
3.08 |
3.14 |
76.3M |
| 2022-07-05 |
3.20 |
3.22 |
3.16 |
3.18 |
36.8M |
| 2022-07-04 |
3.20 |
3.22 |
3.16 |
3.18 |
56.3M |
| 2022-07-01 |
3.22 |
3.24 |
3.18 |
3.22 |
30.1M |
| 2022-06-30 |
3.26 |
3.30 |
3.20 |
3.22 |
64.7M |
| 2022-06-29 |
3.26 |
3.28 |
3.24 |
3.26 |
23.4M |
| 2022-06-28 |
3.24 |
3.30 |
3.22 |
3.28 |
45.3M |
| 2022-06-27 |
3.20 |
3.26 |
3.18 |
3.24 |
101.5M |
| 2022-06-24 |
3.20 |
3.20 |
3.12 |
3.16 |
59.8M |
| 2022-06-23 |
3.20 |
3.22 |
3.16 |
3.16 |
78.4M |
| 2022-06-22 |
3.14 |
3.24 |
3.12 |
3.20 |
187.9M |
| 2022-06-21 |
3.14 |
3.16 |
3.10 |
3.16 |
143.2M |
| 2022-06-20 |
3.10 |
3.14 |
3.08 |
3.12 |
94.5M |
| 2022-06-17 |
3.26 |
3.26 |
3.10 |
3.10 |
395.6M |
| 2022-06-16 |
3.42 |
3.44 |
3.30 |
3.30 |
97.3M |
| 2022-06-15 |
3.44 |
3.46 |
3.40 |
3.40 |
55.0M |
| 2022-06-14 |
3.38 |
3.44 |
3.38 |
3.42 |
69.1M |
| 2022-06-13 |
3.40 |
3.44 |
3.36 |
3.40 |
115.4M |
| 2022-06-10 |
3.56 |
3.56 |
3.44 |
3.50 |
147.1M |
| 2022-06-09 |
3.62 |
3.62 |
3.56 |
3.60 |
80.3M |
| 2022-06-08 |
3.56 |
3.62 |
3.56 |
3.62 |
135.5M |
| 2022-06-07 |
3.50 |
3.56 |
3.48 |
3.54 |
121.4M |
| 2022-06-06 |
3.48 |
3.52 |
3.46 |
3.50 |
67.9M |
| 2022-06-02 |
3.42 |
3.50 |
3.42 |
3.46 |
71.0M |
| 2022-06-01 |
3.46 |
3.46 |
3.40 |
3.44 |
54.8M |
| 2022-05-31 |
3.40 |
3.48 |
3.40 |
3.46 |
69.1M |
| 2022-05-30 |
3.44 |
3.44 |
3.38 |
3.40 |
40.5M |
| 2022-05-27 |
3.36 |
3.44 |
3.36 |
3.38 |
143.8M |
| 2022-05-26 |
3.34 |
3.34 |
3.30 |
3.34 |
28.8M |
| 2022-05-25 |
3.28 |
3.34 |
3.28 |
3.32 |
68.0M |
| 2022-05-24 |
3.34 |
3.34 |
3.26 |
3.28 |
63.4M |
| 2022-05-23 |
3.30 |
3.34 |
3.30 |
3.34 |
41.0M |
| 2022-05-20 |
3.32 |
3.32 |
3.28 |
3.28 |
58.8M |
| 2022-05-19 |
3.20 |
3.28 |
3.20 |
3.26 |
49.8M |
| 2022-05-18 |
3.24 |
3.30 |
3.22 |
3.28 |
63.3M |
| 2022-05-17 |
3.12 |
3.28 |
3.10 |
3.24 |
159.1M |
| 2022-05-13 |
3.10 |
3.18 |
3.08 |
3.10 |
118.4M |
| 2022-05-12 |
3.20 |
3.22 |
3.06 |
3.08 |
258.5M |
| 2022-05-11 |
3.38 |
3.40 |
3.20 |
3.22 |
261.9M |
| 2022-05-10 |
3.40 |
3.42 |
3.30 |
3.38 |
170.9M |
| 2022-05-09 |
3.42 |
3.46 |
3.40 |
3.42 |
76.5M |
| 2022-05-06 |
3.42 |
3.48 |
3.42 |
3.44 |
60.3M |
| 2022-05-05 |
3.54 |
3.56 |
3.48 |
3.48 |
112.3M |
| 2022-05-03 |
3.50 |
3.54 |
3.48 |
3.50 |
108.4M |
| 2022-04-29 |
3.44 |
3.52 |
3.44 |
3.48 |
146.9M |
| 2022-04-28 |
3.38 |
3.44 |
3.38 |
3.42 |
134.8M |
| 2022-04-27 |
3.44 |
3.44 |
3.36 |
3.38 |
144.0M |
| 2022-04-26 |
3.48 |
3.50 |
3.42 |
3.46 |
118.0M |
| 2022-04-25 |
3.46 |
3.50 |
3.46 |
3.48 |
68.0M |
| 2022-04-22 |
3.52 |
3.54 |
3.50 |
3.52 |
39.1M |
| 2022-04-21 |
3.54 |
3.54 |
3.52 |
3.52 |
31.8M |
| 2022-04-20 |
3.54 |
3.54 |
3.50 |
3.52 |
41.1M |
| 2022-04-19 |
3.50 |
3.56 |
3.48 |
3.52 |
64.3M |
| 2022-04-18 |
3.48 |
3.50 |
3.46 |
3.50 |
36.5M |
| 2022-04-12 |
3.46 |
3.48 |
3.46 |
3.46 |
29.0M |
| 2022-04-11 |
3.48 |
3.50 |
3.46 |
3.48 |
56.5M |
| 2022-04-08 |
3.54 |
3.56 |
3.50 |
3.50 |
48.1M |
| 2022-04-07 |
3.58 |
3.58 |
3.52 |
3.52 |
71.4M |
| 2022-04-05 |
3.60 |
3.62 |
3.56 |
3.56 |
51.6M |
| 2022-04-04 |
3.56 |
3.62 |
3.56 |
3.58 |
58.1M |
| 2022-04-01 |
3.56 |
3.56 |
3.54 |
3.56 |
77.1M |
| 2022-03-31 |
3.58 |
3.60 |
3.56 |
3.56 |
47.6M |
| 2022-03-30 |
3.60 |
3.62 |
3.56 |
3.58 |
79.5M |
| 2022-03-29 |
3.62 |
3.62 |
3.58 |
3.60 |
28.1M |
| 2022-03-28 |
3.58 |
3.64 |
3.56 |
3.60 |
109.9M |
| 2022-03-25 |
3.58 |
3.62 |
3.56 |
3.56 |
82.8M |
| 2022-03-24 |
3.58 |
3.60 |
3.54 |
3.58 |
48.7M |
| 2022-03-23 |
3.60 |
3.62 |
3.56 |
3.58 |
70.3M |
| 2022-03-22 |
3.56 |
3.62 |
3.54 |
3.58 |
67.0M |
| 2022-03-21 |
3.56 |
3.56 |
3.52 |
3.54 |
113.4M |
| 2022-03-18 |
3.60 |
3.64 |
3.56 |
3.56 |
139.3M |
| 2022-03-17 |
3.62 |
3.62 |
3.56 |
3.60 |
104.9M |
| 2022-03-16 |
3.64 |
3.66 |
3.52 |
3.60 |
231.4M |
| 2022-03-15 |
3.64 |
3.66 |
3.60 |
3.62 |
80.4M |
| 2022-03-14 |
3.70 |
3.72 |
3.64 |
3.68 |
77.3M |
| 2022-03-11 |
3.64 |
3.70 |
3.60 |
3.70 |
101.9M |
| 2022-03-10 |
3.60 |
3.68 |
3.60 |
3.64 |
95.5M |
| 2022-03-09 |
3.58 |
3.60 |
3.48 |
3.56 |
171.8M |
| 2022-03-08 |
3.54 |
3.58 |
3.42 |
3.54 |
242.5M |
| 2022-03-07 |
3.66 |
3.72 |
3.52 |
3.56 |
244.9M |
| 2022-03-04 |
3.78 |
3.80 |
3.66 |
3.68 |
185.4M |
| 2022-03-03 |
3.80 |
3.82 |
3.76 |
3.78 |
112.8M |
| 2022-03-02 |
3.76 |
3.84 |
3.76 |
3.76 |
169.3M |
| 2022-03-01 |
3.82 |
3.86 |
3.74 |
3.76 |
184.9M |
| 2022-02-28 |
3.80 |
3.84 |
3.78 |
3.80 |
82.9M |
| 2022-02-25 |
3.74 |
3.80 |
3.74 |
3.78 |
114.2M |
| 2022-02-24 |
3.78 |
3.80 |
3.70 |
3.72 |
185.9M |
| 2022-02-23 |
3.80 |
3.82 |
3.78 |
3.80 |
48.8M |
| 2022-02-22 |
3.80 |
3.80 |
3.76 |
3.78 |
150.7M |
| 2022-02-21 |
4.00 |
4.00 |
3.92 |
3.94 |
162.7M |
| 2022-02-18 |
4.00 |
4.00 |
3.96 |
3.98 |
152.7M |
| 2022-02-17 |
4.00 |
4.02 |
3.96 |
4.02 |
139.4M |
| 2022-02-15 |
3.98 |
4.00 |
3.94 |
3.98 |
125.6M |
| 2022-02-14 |
3.98 |
4.02 |
3.96 |
3.96 |
171.6M |
| 2022-02-11 |
3.92 |
4.00 |
3.92 |
3.96 |
187.6M |
| 2022-02-10 |
3.98 |
4.02 |
3.94 |
3.94 |
275.8M |
| 2022-02-09 |
3.94 |
4.02 |
3.92 |
3.98 |
333.4M |
| 2022-02-08 |
3.94 |
3.96 |
3.84 |
3.90 |
194.7M |
| 2022-02-07 |
3.94 |
3.98 |
3.92 |
3.94 |
146.1M |
| 2022-02-04 |
3.86 |
3.92 |
3.84 |
3.92 |
147.3M |
| 2022-02-03 |
3.80 |
3.86 |
3.80 |
3.82 |
52.5M |
| 2022-02-02 |
3.84 |
3.84 |
3.78 |
3.80 |
101.0M |
| 2022-02-01 |
3.84 |
3.86 |
3.80 |
3.82 |
106.1M |
| 2022-01-31 |
3.82 |
3.84 |
3.80 |
3.80 |
76.2M |
| 2022-01-28 |
3.82 |
3.86 |
3.78 |
3.78 |
79.1M |
| 2022-01-27 |
3.82 |
3.84 |
3.74 |
3.80 |
209.3M |
| 2022-01-26 |
3.86 |
3.90 |
3.82 |
3.86 |
125.4M |
| 2022-01-25 |
3.80 |
3.86 |
3.80 |
3.82 |
196.3M |
| 2022-01-24 |
3.94 |
3.96 |
3.86 |
3.88 |
109.5M |
| 2022-01-21 |
3.98 |
4.00 |
3.88 |
3.94 |
196.2M |
| 2022-01-20 |
4.04 |
4.06 |
4.00 |
4.00 |
66.9M |
| 2022-01-19 |
4.02 |
4.06 |
3.98 |
4.02 |
159.6M |
| 2022-01-18 |
4.08 |
4.08 |
3.98 |
3.98 |
144.8M |
| 2022-01-17 |
4.10 |
4.12 |
4.04 |
4.08 |
73.2M |
| 2022-01-14 |
4.06 |
4.10 |
4.02 |
4.06 |
139.6M |
| 2022-01-13 |
4.12 |
4.14 |
4.06 |
4.08 |
74.2M |
| 2022-01-12 |
4.12 |
4.14 |
4.08 |
4.12 |
352.1M |
| 2022-01-11 |
3.96 |
4.06 |
3.94 |
4.06 |
165.4M |
| 2022-01-10 |
3.98 |
4.00 |
3.94 |
3.96 |
62.0M |
| 2022-01-07 |
3.94 |
3.98 |
3.92 |
3.94 |
120.2M |
| 2022-01-06 |
3.96 |
3.98 |
3.90 |
3.92 |
191.1M |
| 2022-01-05 |
3.92 |
4.02 |
3.92 |
3.98 |
248.6M |
| 2022-01-04 |
3.86 |
3.92 |
3.86 |
3.90 |
100.1M |