| 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 |
| 2023-12-28 |
2.02 |
2.04 |
2.02 |
2.02 |
7.6M |
| 2023-12-27 |
2.02 |
2.04 |
2.02 |
2.02 |
10.0M |
| 2023-12-26 |
2.02 |
2.04 |
2.00 |
2.04 |
12.2M |
| 2023-12-25 |
2.04 |
2.06 |
2.02 |
2.02 |
6.6M |
| 2023-12-22 |
2.04 |
2.06 |
2.02 |
2.06 |
23.4M |
| 2023-12-21 |
2.04 |
2.06 |
2.02 |
2.04 |
36.6M |
| 2023-12-20 |
2.04 |
2.10 |
2.04 |
2.06 |
68.9M |
| 2023-12-19 |
2.02 |
2.04 |
2.00 |
2.04 |
20.6M |
| 2023-12-18 |
2.04 |
2.04 |
2.02 |
2.02 |
24.5M |
| 2023-12-15 |
1.94 |
2.04 |
1.94 |
2.04 |
132.7M |
| 2023-12-14 |
1.93 |
1.95 |
1.92 |
1.93 |
41.9M |
| 2023-12-13 |
1.95 |
1.95 |
1.90 |
1.91 |
73.6M |
| 2023-12-12 |
1.99 |
1.99 |
1.93 |
1.95 |
59.1M |
| 2023-12-08 |
1.99 |
2.02 |
1.98 |
1.98 |
20.9M |
| 2023-12-07 |
2.02 |
2.04 |
1.98 |
1.99 |
38.7M |
| 2023-12-06 |
2.00 |
2.04 |
1.99 |
2.02 |
20.5M |
| 2023-12-04 |
1.98 |
2.02 |
1.97 |
1.99 |
23.7M |
| 2023-12-01 |
1.99 |
2.02 |
1.97 |
1.99 |
28.5M |
| 2023-11-30 |
2.02 |
2.02 |
1.97 |
1.98 |
48.8M |
| 2023-11-29 |
2.04 |
2.06 |
2.00 |
2.00 |
31.0M |
| 2023-11-28 |
2.04 |
2.06 |
2.02 |
2.06 |
9.3M |
| 2023-11-27 |
2.02 |
2.04 |
2.00 |
2.04 |
23.7M |
| 2023-11-24 |
2.04 |
2.06 |
2.00 |
2.02 |
19.4M |
| 2023-11-23 |
2.08 |
2.08 |
2.04 |
2.04 |
22.4M |
| 2023-11-22 |
2.08 |
2.08 |
2.04 |
2.06 |
31.8M |
| 2023-11-21 |
2.08 |
2.10 |
2.06 |
2.08 |
32.9M |
| 2023-11-20 |
2.04 |
2.08 |
2.04 |
2.08 |
25.0M |
| 2023-11-17 |
2.04 |
2.08 |
2.04 |
2.04 |
21.7M |
| 2023-11-16 |
2.02 |
2.08 |
2.00 |
2.06 |
57.6M |
| 2023-11-15 |
1.98 |
2.06 |
1.97 |
2.04 |
66.5M |
| 2023-11-14 |
2.00 |
2.00 |
1.93 |
1.96 |
110.7M |
| 2023-11-13 |
2.00 |
2.02 |
1.98 |
1.99 |
62.2M |
| 2023-11-10 |
2.00 |
2.04 |
1.98 |
2.00 |
40.4M |
| 2023-11-09 |
2.04 |
2.04 |
1.98 |
2.00 |
46.2M |
| 2023-11-08 |
2.02 |
2.04 |
2.00 |
2.02 |
15.2M |
| 2023-11-07 |
2.06 |
2.08 |
2.00 |
2.02 |
46.0M |
| 2023-11-06 |
2.08 |
2.10 |
2.06 |
2.06 |
73.2M |
| 2023-11-03 |
1.97 |
2.06 |
1.97 |
2.06 |
86.7M |
| 2023-11-02 |
1.93 |
1.96 |
1.93 |
1.96 |
27.1M |
| 2023-11-01 |
1.94 |
1.94 |
1.92 |
1.92 |
15.5M |
| 2023-10-31 |
1.96 |
1.96 |
1.91 |
1.92 |
30.3M |
| 2023-10-30 |
1.93 |
1.97 |
1.93 |
1.95 |
39.9M |
| 2023-10-27 |
1.91 |
1.95 |
1.89 |
1.95 |
43.2M |
| 2023-10-26 |
1.92 |
1.94 |
1.90 |
1.90 |
57.9M |
| 2023-10-25 |
1.93 |
1.97 |
1.91 |
1.93 |
84.9M |
| 2023-10-24 |
1.91 |
1.93 |
1.90 |
1.91 |
49.3M |
| 2023-10-20 |
1.94 |
1.95 |
1.91 |
1.92 |
72.4M |
| 2023-10-19 |
2.00 |
2.00 |
1.91 |
1.93 |
177.0M |
| 2023-10-18 |
1.99 |
2.04 |
1.98 |
2.02 |
217.5M |
| 2023-10-17 |
1.99 |
2.02 |
1.98 |
1.99 |
67.1M |
| 2023-10-16 |
2.02 |
2.02 |
1.97 |
1.98 |
72.9M |
| 2023-10-12 |
2.06 |
2.06 |
2.02 |
2.02 |
26.4M |
| 2023-10-11 |
1.99 |
2.06 |
1.99 |
2.04 |
64.6M |
| 2023-10-10 |
2.00 |
2.02 |
1.99 |
1.99 |
62.9M |
| 2023-10-09 |
2.02 |
2.02 |
1.98 |
1.98 |
62.3M |
| 2023-10-06 |
2.02 |
2.04 |
2.00 |
2.00 |
22.9M |
| 2023-10-05 |
2.02 |
2.02 |
1.99 |
2.02 |
17.5M |
| 2023-10-04 |
2.00 |
2.02 |
1.98 |
2.02 |
18.1M |
| 2023-10-03 |
2.00 |
2.02 |
1.99 |
2.00 |
48.5M |
| 2023-10-02 |
2.06 |
2.08 |
2.02 |
2.02 |
57.1M |
| 2023-09-29 |
2.06 |
2.10 |
2.06 |
2.06 |
31.3M |
| 2023-09-28 |
2.10 |
2.12 |
2.06 |
2.08 |
75.4M |
| 2023-09-27 |
2.08 |
2.10 |
2.04 |
2.10 |
28.4M |
| 2023-09-26 |
2.10 |
2.12 |
2.04 |
2.06 |
52.5M |
| 2023-09-25 |
2.10 |
2.12 |
2.10 |
2.12 |
15.0M |
| 2023-09-22 |
2.04 |
2.14 |
2.04 |
2.10 |
71.8M |
| 2023-09-21 |
2.08 |
2.10 |
2.04 |
2.06 |
50.5M |
| 2023-09-20 |
2.12 |
2.14 |
2.06 |
2.08 |
69.5M |
| 2023-09-19 |
2.14 |
2.16 |
2.12 |
2.12 |
54.6M |
| 2023-09-18 |
2.22 |
2.22 |
2.12 |
2.14 |
71.3M |
| 2023-09-15 |
2.22 |
2.24 |
2.20 |
2.20 |
56.6M |
| 2023-09-14 |
2.18 |
2.20 |
2.16 |
2.18 |
45.4M |
| 2023-09-13 |
2.22 |
2.22 |
2.18 |
2.18 |
61.3M |
| 2023-09-12 |
2.22 |
2.24 |
2.20 |
2.20 |
36.7M |
| 2023-09-11 |
2.28 |
2.28 |
2.20 |
2.22 |
95.7M |
| 2023-09-08 |
2.26 |
2.28 |
2.26 |
2.28 |
9.0M |
| 2023-09-07 |
2.28 |
2.32 |
2.26 |
2.26 |
60.2M |
| 2023-09-06 |
2.30 |
2.32 |
2.28 |
2.28 |
30.1M |
| 2023-09-05 |
2.30 |
2.32 |
2.28 |
2.30 |
43.8M |
| 2023-09-04 |
2.36 |
2.36 |
2.30 |
2.32 |
36.3M |
| 2023-09-01 |
2.34 |
2.36 |
2.32 |
2.34 |
20.6M |
| 2023-08-31 |
2.40 |
2.40 |
2.34 |
2.34 |
43.5M |
| 2023-08-30 |
2.40 |
2.42 |
2.38 |
2.40 |
46.7M |
| 2023-08-29 |
2.40 |
2.42 |
2.36 |
2.40 |
53.2M |
| 2023-08-28 |
2.36 |
2.40 |
2.36 |
2.38 |
61.4M |
| 2023-08-25 |
2.34 |
2.36 |
2.32 |
2.34 |
39.5M |
| 2023-08-24 |
2.32 |
2.38 |
2.30 |
2.34 |
38.2M |
| 2023-08-23 |
2.34 |
2.36 |
2.30 |
2.30 |
41.7M |
| 2023-08-22 |
2.32 |
2.36 |
2.30 |
2.34 |
43.4M |
| 2023-08-21 |
2.30 |
2.34 |
2.30 |
2.34 |
35.5M |
| 2023-08-18 |
2.32 |
2.34 |
2.30 |
2.30 |
28.4M |
| 2023-08-17 |
2.30 |
2.34 |
2.28 |
2.32 |
27.4M |
| 2023-08-16 |
2.34 |
2.36 |
2.26 |
2.32 |
78.8M |
| 2023-08-15 |
2.38 |
2.40 |
2.32 |
2.36 |
63.6M |
| 2023-08-11 |
2.42 |
2.42 |
2.36 |
2.40 |
36.9M |
| 2023-08-10 |
2.40 |
2.44 |
2.36 |
2.40 |
52.3M |
| 2023-08-09 |
2.36 |
2.42 |
2.34 |
2.42 |
29.5M |
| 2023-08-08 |
2.36 |
2.38 |
2.34 |
2.36 |
23.2M |
| 2023-08-07 |
2.38 |
2.40 |
2.34 |
2.36 |
60.0M |
| 2023-08-04 |
2.44 |
2.46 |
2.38 |
2.38 |
102.7M |
| 2023-08-03 |
2.46 |
2.48 |
2.38 |
2.40 |
69.7M |
| 2023-08-02 |
2.44 |
2.54 |
2.42 |
2.48 |
145.2M |
| 2023-07-31 |
2.38 |
2.46 |
2.36 |
2.44 |
110.0M |
| 2023-07-27 |
2.32 |
2.38 |
2.30 |
2.36 |
32.6M |
| 2023-07-26 |
2.32 |
2.34 |
2.28 |
2.32 |
37.4M |
| 2023-07-25 |
2.36 |
2.40 |
2.32 |
2.32 |
41.4M |
| 2023-07-24 |
2.34 |
2.36 |
2.30 |
2.34 |
25.7M |
| 2023-07-21 |
2.28 |
2.34 |
2.28 |
2.34 |
28.8M |
| 2023-07-20 |
2.36 |
2.38 |
2.30 |
2.30 |
36.6M |
| 2023-07-19 |
2.34 |
2.40 |
2.32 |
2.36 |
35.9M |
| 2023-07-18 |
2.38 |
2.38 |
2.34 |
2.34 |
16.9M |
| 2023-07-17 |
2.40 |
2.40 |
2.34 |
2.38 |
41.8M |
| 2023-07-14 |
2.34 |
2.40 |
2.32 |
2.38 |
55.5M |
| 2023-07-13 |
2.30 |
2.34 |
2.28 |
2.34 |
12.1M |
| 2023-07-12 |
2.30 |
2.34 |
2.28 |
2.30 |
42.1M |
| 2023-07-11 |
2.30 |
2.32 |
2.26 |
2.30 |
34.7M |
| 2023-07-10 |
2.32 |
2.34 |
2.30 |
2.30 |
53.2M |
| 2023-07-07 |
2.30 |
2.34 |
2.28 |
2.32 |
29.6M |
| 2023-07-06 |
2.34 |
2.36 |
2.30 |
2.32 |
18.4M |
| 2023-07-05 |
2.34 |
2.36 |
2.34 |
2.36 |
9.9M |
| 2023-07-04 |
2.30 |
2.36 |
2.30 |
2.34 |
19.5M |
| 2023-07-03 |
2.30 |
2.32 |
2.26 |
2.30 |
22.0M |
| 2023-06-30 |
2.26 |
2.30 |
2.24 |
2.28 |
29.7M |
| 2023-06-29 |
2.20 |
2.26 |
2.16 |
2.22 |
63.7M |
| 2023-06-28 |
2.22 |
2.24 |
2.18 |
2.20 |
36.7M |
| 2023-06-27 |
2.24 |
2.26 |
2.20 |
2.22 |
27.7M |
| 2023-06-26 |
2.30 |
2.32 |
2.24 |
2.24 |
49.9M |
| 2023-06-23 |
2.28 |
2.32 |
2.26 |
2.32 |
27.2M |
| 2023-06-22 |
2.34 |
2.34 |
2.28 |
2.30 |
36.2M |
| 2023-06-21 |
2.34 |
2.36 |
2.30 |
2.32 |
37.8M |
| 2023-06-20 |
2.34 |
2.40 |
2.34 |
2.34 |
40.2M |
| 2023-06-19 |
2.38 |
2.40 |
2.34 |
2.34 |
33.5M |
| 2023-06-16 |
2.38 |
2.40 |
2.34 |
2.38 |
62.9M |
| 2023-06-15 |
2.40 |
2.40 |
2.34 |
2.38 |
28.6M |
| 2023-06-14 |
2.40 |
2.42 |
2.38 |
2.38 |
17.1M |
| 2023-06-13 |
2.34 |
2.40 |
2.34 |
2.40 |
40.0M |
| 2023-06-12 |
2.38 |
2.40 |
2.34 |
2.34 |
34.9M |
| 2023-06-09 |
2.36 |
2.40 |
2.32 |
2.38 |
54.3M |
| 2023-06-08 |
2.28 |
2.36 |
2.28 |
2.36 |
92.0M |
| 2023-06-07 |
2.26 |
2.28 |
2.24 |
2.28 |
31.6M |
| 2023-06-06 |
2.30 |
2.32 |
2.24 |
2.26 |
55.6M |
| 2023-06-02 |
2.22 |
2.30 |
2.20 |
2.28 |
63.5M |
| 2023-06-01 |
2.22 |
2.24 |
2.18 |
2.20 |
23.4M |
| 2023-05-31 |
2.20 |
2.22 |
2.18 |
2.22 |
79.8M |
| 2023-05-30 |
2.24 |
2.26 |
2.22 |
2.22 |
19.7M |
| 2023-05-29 |
2.24 |
2.28 |
2.22 |
2.24 |
45.6M |
| 2023-05-26 |
2.26 |
2.28 |
2.22 |
2.24 |
40.4M |
| 2023-05-25 |
2.30 |
2.32 |
2.26 |
2.28 |
39.1M |
| 2023-05-24 |
2.30 |
2.32 |
2.28 |
2.30 |
33.9M |
| 2023-05-23 |
2.30 |
2.30 |
2.26 |
2.30 |
73.9M |
| 2023-05-22 |
2.22 |
2.30 |
2.18 |
2.30 |
63.9M |
| 2023-05-19 |
2.28 |
2.30 |
2.22 |
2.24 |
78.3M |
| 2023-05-18 |
2.32 |
2.36 |
2.28 |
2.28 |
36.6M |
| 2023-05-17 |
2.38 |
2.38 |
2.28 |
2.30 |
54.5M |
| 2023-05-16 |
2.32 |
2.38 |
2.30 |
2.38 |
39.7M |
| 2023-05-15 |
2.38 |
2.40 |
2.30 |
2.32 |
59.2M |
| 2023-05-12 |
2.40 |
2.42 |
2.32 |
2.38 |
45.8M |
| 2023-05-11 |
2.48 |
2.48 |
2.38 |
2.40 |
62.7M |
| 2023-05-10 |
2.46 |
2.50 |
2.44 |
2.48 |
34.2M |
| 2023-05-09 |
2.38 |
2.46 |
2.36 |
2.44 |
79.4M |
| 2023-05-08 |
2.36 |
2.38 |
2.30 |
2.38 |
47.7M |
| 2023-05-03 |
2.34 |
2.36 |
2.26 |
2.34 |
65.9M |
| 2023-05-02 |
2.36 |
2.38 |
2.34 |
2.38 |
33.0M |
| 2023-04-28 |
2.36 |
2.38 |
2.34 |
2.36 |
41.8M |
| 2023-04-27 |
2.32 |
2.38 |
2.28 |
2.34 |
45.4M |
| 2023-04-26 |
2.34 |
2.34 |
2.26 |
2.32 |
73.6M |
| 2023-04-25 |
2.40 |
2.42 |
2.32 |
2.32 |
88.1M |
| 2023-04-24 |
2.40 |
2.42 |
2.38 |
2.40 |
43.8M |
| 2023-04-21 |
2.36 |
2.40 |
2.34 |
2.36 |
76.6M |
| 2023-04-20 |
2.40 |
2.42 |
2.36 |
2.36 |
51.5M |
| 2023-04-19 |
2.44 |
2.46 |
2.38 |
2.40 |
107.4M |
| 2023-04-18 |
2.46 |
2.48 |
2.42 |
2.42 |
53.8M |
| 2023-04-17 |
2.56 |
2.56 |
2.44 |
2.46 |
139.5M |
| 2023-04-12 |
2.58 |
2.60 |
2.54 |
2.54 |
50.6M |
| 2023-04-11 |
2.60 |
2.62 |
2.54 |
2.56 |
67.1M |
| 2023-04-10 |
2.60 |
2.62 |
2.58 |
2.58 |
37.4M |
| 2023-04-07 |
2.60 |
2.62 |
2.58 |
2.60 |
13.9M |
| 2023-04-05 |
2.64 |
2.64 |
2.56 |
2.58 |
81.8M |
| 2023-04-04 |
2.70 |
2.70 |
2.64 |
2.64 |
42.1M |
| 2023-04-03 |
2.66 |
2.70 |
2.66 |
2.68 |
84.9M |
| 2023-03-31 |
2.62 |
2.64 |
2.60 |
2.62 |
41.2M |
| 2023-03-30 |
2.68 |
2.68 |
2.60 |
2.62 |
50.5M |
| 2023-03-29 |
2.70 |
2.72 |
2.64 |
2.66 |
76.8M |
| 2023-03-28 |
2.62 |
2.68 |
2.62 |
2.68 |
41.7M |
| 2023-03-27 |
2.62 |
2.64 |
2.60 |
2.60 |
25.2M |
| 2023-03-24 |
2.66 |
2.68 |
2.58 |
2.62 |
118.6M |
| 2023-03-23 |
2.60 |
2.68 |
2.58 |
2.66 |
62.8M |
| 2023-03-22 |
2.56 |
2.62 |
2.56 |
2.62 |
130.3M |
| 2023-03-21 |
2.52 |
2.58 |
2.48 |
2.54 |
96.8M |
| 2023-03-20 |
2.62 |
2.62 |
2.48 |
2.50 |
182.0M |
| 2023-03-17 |
2.62 |
2.64 |
2.56 |
2.62 |
96.5M |
| 2023-03-16 |
2.60 |
2.62 |
2.54 |
2.60 |
128.6M |
| 2023-03-15 |
2.68 |
2.72 |
2.66 |
2.66 |
128.5M |
| 2023-03-14 |
2.72 |
2.76 |
2.64 |
2.64 |
113.6M |
| 2023-03-13 |
2.80 |
2.82 |
2.74 |
2.74 |
108.3M |
| 2023-03-10 |
2.88 |
2.88 |
2.84 |
2.84 |
36.5M |
| 2023-03-09 |
2.90 |
2.90 |
2.86 |
2.88 |
17.7M |
| 2023-03-08 |
2.90 |
2.92 |
2.88 |
2.88 |
32.1M |
| 2023-03-07 |
2.94 |
2.96 |
2.90 |
2.92 |
42.3M |
| 2023-03-03 |
2.94 |
2.94 |
2.92 |
2.92 |
18.7M |
| 2023-03-02 |
2.88 |
2.96 |
2.88 |
2.90 |
55.9M |
| 2023-03-01 |
2.88 |
2.90 |
2.86 |
2.86 |
33.0M |
| 2023-02-28 |
2.94 |
2.94 |
2.86 |
2.86 |
54.2M |
| 2023-02-27 |
2.90 |
2.92 |
2.88 |
2.92 |
24.6M |
| 2023-02-24 |
2.92 |
2.94 |
2.86 |
2.88 |
113.7M |
| 2023-02-23 |
2.98 |
2.98 |
2.90 |
2.90 |
90.2M |
| 2023-02-22 |
3.02 |
3.02 |
2.96 |
2.98 |
96.3M |
| 2023-02-21 |
3.04 |
3.06 |
3.02 |
3.02 |
74.0M |
| 2023-02-20 |
3.08 |
3.08 |
3.06 |
3.08 |
40.8M |
| 2023-02-17 |
3.06 |
3.08 |
3.04 |
3.08 |
44.7M |
| 2023-02-16 |
3.08 |
3.10 |
3.04 |
3.06 |
48.7M |
| 2023-02-15 |
3.12 |
3.14 |
3.04 |
3.06 |
86.1M |
| 2023-02-14 |
3.12 |
3.20 |
3.12 |
3.12 |
153.3M |
| 2023-02-13 |
3.08 |
3.12 |
3.08 |
3.10 |
40.1M |
| 2023-02-10 |
3.14 |
3.16 |
3.08 |
3.08 |
98.7M |
| 2023-02-09 |
3.14 |
3.16 |
3.06 |
3.16 |
185.5M |
| 2023-02-08 |
3.08 |
3.18 |
3.06 |
3.10 |
281.8M |
| 2023-02-07 |
3.06 |
3.08 |
3.04 |
3.04 |
19.5M |
| 2023-02-06 |
3.04 |
3.08 |
3.02 |
3.06 |
35.9M |
| 2023-02-03 |
3.08 |
3.08 |
3.02 |
3.04 |
65.0M |
| 2023-02-02 |
3.08 |
3.10 |
3.06 |
3.06 |
33.1M |
| 2023-02-01 |
3.08 |
3.12 |
3.06 |
3.08 |
45.1M |
| 2023-01-31 |
3.08 |
3.10 |
3.04 |
3.06 |
55.1M |
| 2023-01-30 |
3.12 |
3.14 |
3.08 |
3.10 |
62.6M |
| 2023-01-27 |
3.06 |
3.14 |
3.06 |
3.10 |
38.2M |
| 2023-01-26 |
3.10 |
3.12 |
3.04 |
3.06 |
83.7M |
| 2023-01-25 |
3.14 |
3.14 |
3.10 |
3.10 |
36.3M |
| 2023-01-24 |
3.16 |
3.18 |
3.12 |
3.12 |
59.9M |
| 2023-01-23 |
3.10 |
3.16 |
3.08 |
3.14 |
54.8M |
| 2023-01-20 |
3.14 |
3.16 |
3.06 |
3.08 |
128.7M |
| 2023-01-19 |
3.16 |
3.18 |
3.14 |
3.14 |
57.7M |
| 2023-01-18 |
3.12 |
3.18 |
3.12 |
3.16 |
100.6M |
| 2023-01-17 |
3.14 |
3.16 |
3.12 |
3.12 |
52.3M |
| 2023-01-16 |
3.14 |
3.16 |
3.12 |
3.14 |
42.8M |
| 2023-01-13 |
3.14 |
3.18 |
3.10 |
3.14 |
131.9M |
| 2023-01-12 |
3.08 |
3.12 |
3.06 |
3.12 |
110.8M |
| 2023-01-11 |
3.10 |
3.12 |
3.04 |
3.06 |
154.7M |
| 2023-01-10 |
3.00 |
3.10 |
2.98 |
3.10 |
274.8M |
| 2023-01-09 |
2.94 |
2.98 |
2.92 |
2.98 |
61.3M |
| 2023-01-06 |
2.94 |
2.96 |
2.90 |
2.94 |
72.6M |
| 2023-01-05 |
2.92 |
2.96 |
2.92 |
2.94 |
60.1M |
| 2023-01-04 |
2.96 |
2.98 |
2.92 |
2.92 |
73.1M |
| 2023-01-03 |
3.02 |
3.04 |
2.94 |
2.96 |
151.4M |