| 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 |
1.90 |
1.93 |
1.88 |
1.91 |
86.6M |
| 2022-12-29 |
1.95 |
1.95 |
1.88 |
1.89 |
98.7M |
| 2022-12-28 |
1.95 |
1.97 |
1.90 |
1.95 |
109.8M |
| 2022-12-27 |
1.97 |
1.99 |
1.96 |
1.98 |
70.4M |
| 2022-12-26 |
2.00 |
2.01 |
1.96 |
1.96 |
79.8M |
| 2022-12-23 |
1.96 |
2.04 |
1.95 |
2.01 |
102.9M |
| 2022-12-22 |
2.00 |
2.02 |
1.97 |
1.97 |
128.3M |
| 2022-12-21 |
2.01 |
2.03 |
1.95 |
1.97 |
170.6M |
| 2022-12-20 |
2.06 |
2.07 |
2.01 |
2.02 |
118.2M |
| 2022-12-19 |
2.15 |
2.20 |
2.07 |
2.09 |
141.4M |
| 2022-12-16 |
2.18 |
2.20 |
2.13 |
2.15 |
129.7M |
| 2022-12-15 |
2.13 |
2.16 |
2.10 |
2.15 |
84.2M |
| 2022-12-14 |
2.18 |
2.19 |
2.12 |
2.13 |
102.6M |
| 2022-12-13 |
2.15 |
2.20 |
2.13 |
2.18 |
104.0M |
| 2022-12-12 |
2.24 |
2.25 |
2.15 |
2.16 |
157.6M |
| 2022-12-09 |
2.21 |
2.28 |
2.21 |
2.26 |
229.6M |
| 2022-12-08 |
2.20 |
2.24 |
2.19 |
2.21 |
151.4M |
| 2022-12-07 |
2.23 |
2.25 |
2.19 |
2.21 |
145.5M |
| 2022-12-06 |
2.34 |
2.34 |
2.21 |
2.25 |
238.1M |
| 2022-12-05 |
2.34 |
2.38 |
2.28 |
2.30 |
210.4M |
| 2022-12-02 |
2.39 |
2.39 |
2.25 |
2.32 |
253.9M |
| 2022-12-01 |
2.41 |
2.50 |
2.33 |
2.37 |
407.2M |
| 2022-11-30 |
2.45 |
2.55 |
2.36 |
2.40 |
693.3M |
| 2022-11-29 |
2.31 |
2.39 |
2.25 |
2.39 |
390.9M |
| 2022-11-28 |
2.13 |
2.19 |
2.07 |
2.17 |
189.5M |
| 2022-11-25 |
2.10 |
2.20 |
2.09 |
2.16 |
256.7M |
| 2022-11-24 |
2.09 |
2.13 |
2.05 |
2.10 |
165.2M |
| 2022-11-23 |
2.04 |
2.07 |
2.03 |
2.04 |
78.4M |
| 2022-11-22 |
2.14 |
2.15 |
2.04 |
2.06 |
111.9M |
| 2022-11-21 |
2.13 |
2.13 |
2.03 |
2.09 |
152.2M |
| 2022-11-18 |
2.16 |
2.17 |
2.12 |
2.13 |
138.3M |
| 2022-11-17 |
2.16 |
2.19 |
2.13 |
2.16 |
153.9M |
| 2022-11-16 |
2.16 |
2.20 |
2.12 |
2.14 |
235.5M |
| 2022-11-15 |
2.16 |
2.24 |
2.14 |
2.18 |
276.2M |
| 2022-11-14 |
2.25 |
2.28 |
2.14 |
2.18 |
429.8M |
| 2022-11-11 |
2.07 |
2.20 |
2.05 |
2.17 |
448.1M |
| 2022-11-10 |
2.01 |
2.07 |
1.98 |
2.00 |
283.5M |
| 2022-11-09 |
1.88 |
2.05 |
1.87 |
2.05 |
204.7M |
| 2022-11-08 |
1.86 |
1.89 |
1.85 |
1.86 |
63.6M |
| 2022-11-07 |
1.82 |
1.88 |
1.81 |
1.86 |
97.0M |
| 2022-11-04 |
1.79 |
1.83 |
1.78 |
1.82 |
86.7M |
| 2022-11-03 |
1.79 |
1.81 |
1.76 |
1.79 |
92.1M |
| 2022-11-02 |
1.77 |
1.83 |
1.77 |
1.82 |
137.2M |
| 2022-11-01 |
1.76 |
1.80 |
1.74 |
1.79 |
137.9M |
| 2022-10-31 |
1.74 |
1.80 |
1.73 |
1.77 |
148.4M |
| 2022-10-28 |
1.92 |
1.93 |
1.81 |
1.82 |
115.3M |
| 2022-10-27 |
1.93 |
1.95 |
1.92 |
1.93 |
64.1M |
| 2022-10-26 |
1.93 |
1.95 |
1.92 |
1.93 |
64.8M |
| 2022-10-25 |
1.95 |
1.96 |
1.90 |
1.93 |
77.1M |
| 2022-10-24 |
2.03 |
2.05 |
1.96 |
1.97 |
98.5M |
| 2022-10-21 |
2.09 |
2.10 |
2.03 |
2.04 |
74.7M |
| 2022-10-20 |
2.08 |
2.10 |
2.06 |
2.08 |
55.6M |
| 2022-10-19 |
2.13 |
2.14 |
2.09 |
2.10 |
63.9M |
| 2022-10-18 |
2.14 |
2.16 |
2.12 |
2.13 |
77.5M |
| 2022-10-17 |
2.09 |
2.15 |
2.06 |
2.15 |
100.7M |
| 2022-10-14 |
2.07 |
2.14 |
2.07 |
2.11 |
120.2M |
| 2022-10-13 |
2.08 |
2.09 |
2.04 |
2.07 |
75.4M |
| 2022-10-12 |
2.04 |
2.10 |
2.01 |
2.10 |
84.5M |
| 2022-10-11 |
2.07 |
2.08 |
2.00 |
2.04 |
73.8M |
| 2022-10-10 |
2.10 |
2.15 |
2.06 |
2.07 |
84.9M |
| 2022-09-30 |
2.09 |
2.13 |
2.07 |
2.09 |
87.7M |
| 2022-09-29 |
2.16 |
2.18 |
2.06 |
2.07 |
123.1M |
| 2022-09-28 |
2.19 |
2.21 |
2.15 |
2.16 |
97.9M |
| 2022-09-27 |
2.15 |
2.24 |
2.11 |
2.22 |
151.1M |
| 2022-09-26 |
2.20 |
2.25 |
2.14 |
2.15 |
111.7M |
| 2022-09-23 |
2.26 |
2.33 |
2.23 |
2.23 |
106.1M |
| 2022-09-22 |
2.28 |
2.33 |
2.27 |
2.27 |
107.8M |
| 2022-09-21 |
2.22 |
2.33 |
2.16 |
2.31 |
204.3M |
| 2022-09-20 |
2.31 |
2.34 |
2.24 |
2.26 |
157.9M |
| 2022-09-19 |
2.34 |
2.35 |
2.25 |
2.29 |
146.3M |
| 2022-09-16 |
2.51 |
2.52 |
2.36 |
2.37 |
267.3M |
| 2022-09-15 |
2.49 |
2.57 |
2.46 |
2.52 |
238.8M |
| 2022-09-14 |
2.48 |
2.54 |
2.47 |
2.47 |
146.1M |
| 2022-09-13 |
2.62 |
2.62 |
2.51 |
2.52 |
202.2M |
| 2022-09-09 |
2.54 |
2.64 |
2.53 |
2.63 |
212.1M |
| 2022-09-08 |
2.60 |
2.63 |
2.53 |
2.55 |
115.5M |
| 2022-09-07 |
2.58 |
2.60 |
2.53 |
2.58 |
120.5M |
| 2022-09-06 |
2.52 |
2.59 |
2.51 |
2.58 |
179.6M |
| 2022-09-05 |
2.48 |
2.53 |
2.47 |
2.52 |
90.5M |
| 2022-09-02 |
2.52 |
2.53 |
2.48 |
2.50 |
93.7M |
| 2022-09-01 |
2.50 |
2.59 |
2.49 |
2.52 |
176.4M |
| 2022-08-31 |
2.52 |
2.57 |
2.48 |
2.50 |
119.2M |
| 2022-08-30 |
2.47 |
2.59 |
2.46 |
2.54 |
153.3M |
| 2022-08-29 |
2.44 |
2.48 |
2.41 |
2.47 |
103.1M |
| 2022-08-26 |
2.49 |
2.51 |
2.46 |
2.47 |
58.7M |
| 2022-08-25 |
2.50 |
2.52 |
2.44 |
2.50 |
76.9M |
| 2022-08-24 |
2.52 |
2.55 |
2.46 |
2.46 |
100.7M |
| 2022-08-23 |
2.57 |
2.58 |
2.52 |
2.53 |
82.3M |
| 2022-08-22 |
2.57 |
2.61 |
2.51 |
2.56 |
125.3M |
| 2022-08-19 |
2.51 |
2.64 |
2.50 |
2.56 |
164.1M |
| 2022-08-18 |
2.57 |
2.57 |
2.48 |
2.51 |
139.5M |
| 2022-08-17 |
2.53 |
2.59 |
2.50 |
2.57 |
200.1M |
| 2022-08-16 |
2.46 |
2.52 |
2.45 |
2.50 |
145.8M |
| 2022-08-15 |
2.50 |
2.54 |
2.45 |
2.46 |
93.8M |
| 2022-08-12 |
2.47 |
2.53 |
2.44 |
2.51 |
124.0M |
| 2022-08-11 |
2.40 |
2.50 |
2.39 |
2.46 |
135.0M |
| 2022-08-10 |
2.41 |
2.43 |
2.38 |
2.40 |
67.3M |
| 2022-08-09 |
2.45 |
2.47 |
2.40 |
2.43 |
95.3M |
| 2022-08-08 |
2.49 |
2.58 |
2.45 |
2.46 |
127.0M |
| 2022-08-05 |
2.40 |
2.45 |
2.38 |
2.44 |
77.7M |
| 2022-08-04 |
2.38 |
2.42 |
2.36 |
2.40 |
68.8M |
| 2022-08-03 |
2.41 |
2.50 |
2.37 |
2.38 |
101.3M |
| 2022-08-02 |
2.51 |
2.51 |
2.38 |
2.42 |
131.0M |
| 2022-08-01 |
2.60 |
2.62 |
2.55 |
2.56 |
93.3M |
| 2022-07-29 |
2.70 |
2.71 |
2.60 |
2.62 |
115.2M |
| 2022-07-28 |
2.62 |
2.71 |
2.61 |
2.67 |
151.1M |
| 2022-07-27 |
2.67 |
2.67 |
2.59 |
2.62 |
154.9M |
| 2022-07-26 |
2.58 |
2.73 |
2.55 |
2.68 |
221.1M |
| 2022-07-25 |
2.53 |
2.63 |
2.52 |
2.56 |
131.9M |
| 2022-07-22 |
2.54 |
2.60 |
2.49 |
2.52 |
78.2M |
| 2022-07-21 |
2.57 |
2.60 |
2.53 |
2.54 |
77.4M |
| 2022-07-20 |
2.60 |
2.61 |
2.56 |
2.57 |
76.4M |
| 2022-07-19 |
2.54 |
2.63 |
2.52 |
2.59 |
167.1M |
| 2022-07-18 |
2.37 |
2.56 |
2.36 |
2.53 |
204.9M |
| 2022-07-15 |
2.49 |
2.51 |
2.37 |
2.37 |
182.1M |
| 2022-07-14 |
2.65 |
2.65 |
2.51 |
2.52 |
179.8M |
| 2022-07-13 |
2.65 |
2.71 |
2.63 |
2.66 |
97.3M |
| 2022-07-12 |
2.66 |
2.70 |
2.65 |
2.66 |
88.3M |
| 2022-07-11 |
2.71 |
2.72 |
2.65 |
2.65 |
91.4M |
| 2022-07-08 |
2.69 |
2.74 |
2.67 |
2.71 |
78.9M |
| 2022-07-07 |
2.73 |
2.76 |
2.70 |
2.70 |
81.6M |
| 2022-07-06 |
2.79 |
2.80 |
2.71 |
2.73 |
84.8M |
| 2022-07-05 |
2.82 |
2.84 |
2.77 |
2.79 |
92.3M |
| 2022-07-04 |
2.86 |
2.86 |
2.78 |
2.82 |
106.7M |
| 2022-07-01 |
2.86 |
2.90 |
2.84 |
2.85 |
77.0M |
| 2022-06-30 |
2.91 |
2.92 |
2.86 |
2.86 |
134.8M |
| 2022-06-29 |
2.87 |
2.96 |
2.85 |
2.90 |
197.9M |
| 2022-06-28 |
2.89 |
2.89 |
2.76 |
2.86 |
186.5M |
| 2022-06-27 |
2.87 |
2.92 |
2.85 |
2.88 |
135.3M |
| 2022-06-24 |
2.89 |
2.91 |
2.86 |
2.87 |
132.6M |
| 2022-06-23 |
2.90 |
2.95 |
2.86 |
2.92 |
117.4M |
| 2022-06-22 |
2.92 |
2.94 |
2.88 |
2.90 |
144.4M |
| 2022-06-21 |
2.95 |
3.02 |
2.91 |
2.94 |
202.9M |
| 2022-06-20 |
2.82 |
2.97 |
2.81 |
2.94 |
274.3M |
| 2022-06-17 |
2.79 |
2.83 |
2.73 |
2.78 |
127.0M |
| 2022-06-16 |
2.84 |
2.87 |
2.80 |
2.81 |
142.3M |
| 2022-06-15 |
2.71 |
2.96 |
2.71 |
2.84 |
318.8M |
| 2022-06-14 |
2.66 |
2.73 |
2.64 |
2.73 |
192.4M |
| 2022-06-13 |
2.70 |
2.74 |
2.66 |
2.68 |
166.8M |
| 2022-06-10 |
2.80 |
2.80 |
2.65 |
2.72 |
411.1M |
| 2022-06-09 |
2.98 |
3.02 |
2.94 |
2.94 |
139.0M |
| 2022-06-08 |
3.03 |
3.03 |
2.96 |
2.99 |
136.8M |
| 2022-06-07 |
3.00 |
3.05 |
2.98 |
3.04 |
132.4M |
| 2022-06-06 |
2.98 |
3.03 |
2.93 |
3.01 |
165.2M |
| 2022-06-02 |
3.03 |
3.05 |
2.98 |
3.00 |
161.3M |
| 2022-06-01 |
3.13 |
3.15 |
3.04 |
3.07 |
161.0M |
| 2022-05-31 |
3.11 |
3.15 |
3.08 |
3.14 |
124.5M |
| 2022-05-30 |
3.18 |
3.19 |
3.10 |
3.13 |
146.3M |
| 2022-05-27 |
3.25 |
3.27 |
3.17 |
3.19 |
177.7M |
| 2022-05-26 |
3.16 |
3.33 |
3.15 |
3.28 |
269.8M |
| 2022-05-25 |
3.17 |
3.21 |
3.08 |
3.19 |
224.2M |
| 2022-05-24 |
3.44 |
3.46 |
3.18 |
3.19 |
331.0M |
| 2022-05-23 |
3.55 |
3.61 |
3.41 |
3.43 |
423.6M |
| 2022-05-20 |
3.94 |
3.95 |
3.70 |
3.70 |
577.2M |
| 2022-05-19 |
3.70 |
4.16 |
3.66 |
4.11 |
385.0M |
| 2022-05-18 |
3.95 |
3.95 |
3.73 |
3.78 |
207.7M |
| 2022-05-17 |
4.03 |
4.10 |
3.89 |
3.95 |
148.8M |
| 2022-05-16 |
4.18 |
4.20 |
4.00 |
4.09 |
232.6M |
| 2022-05-13 |
3.92 |
4.25 |
3.82 |
4.18 |
269.5M |
| 2022-05-12 |
4.06 |
4.11 |
3.85 |
3.92 |
175.9M |
| 2022-05-11 |
4.12 |
4.19 |
4.02 |
4.11 |
162.1M |
| 2022-05-10 |
4.07 |
4.20 |
3.95 |
4.16 |
158.2M |
| 2022-05-09 |
4.15 |
4.34 |
4.09 |
4.18 |
140.3M |
| 2022-05-06 |
4.33 |
4.38 |
4.14 |
4.19 |
182.9M |
| 2022-05-05 |
4.42 |
4.76 |
4.32 |
4.52 |
334.1M |
| 2022-04-29 |
4.05 |
4.46 |
3.97 |
4.46 |
278.5M |
| 2022-04-28 |
3.99 |
4.15 |
3.88 |
4.05 |
188.8M |
| 2022-04-27 |
4.01 |
4.08 |
3.81 |
3.98 |
222.2M |
| 2022-04-26 |
4.20 |
4.37 |
4.10 |
4.15 |
197.1M |
| 2022-04-25 |
4.44 |
4.55 |
4.08 |
4.11 |
240.5M |
| 2022-04-22 |
4.14 |
4.53 |
4.01 |
4.53 |
304.7M |
| 2022-04-21 |
4.24 |
4.31 |
4.09 |
4.12 |
183.2M |
| 2022-04-20 |
4.80 |
4.82 |
4.33 |
4.33 |
263.4M |
| 2022-04-19 |
5.05 |
5.08 |
4.60 |
4.81 |
253.5M |
| 2022-04-18 |
5.03 |
5.36 |
4.82 |
5.00 |
369.6M |
| 2022-04-15 |
5.15 |
5.43 |
5.11 |
5.21 |
480.4M |
| 2022-04-14 |
4.58 |
4.94 |
4.51 |
4.94 |
197.6M |
| 2022-04-13 |
4.62 |
4.66 |
4.46 |
4.49 |
153.9M |
| 2022-04-12 |
4.77 |
4.87 |
4.64 |
4.68 |
140.7M |
| 2022-04-11 |
4.98 |
4.98 |
4.71 |
4.77 |
151.7M |
| 2022-04-08 |
4.97 |
5.20 |
4.81 |
5.10 |
216.4M |
| 2022-04-07 |
5.15 |
5.23 |
4.94 |
4.96 |
186.7M |
| 2022-04-06 |
5.21 |
5.45 |
5.02 |
5.29 |
314.0M |
| 2022-04-01 |
4.80 |
5.15 |
4.77 |
5.14 |
239.5M |
| 2022-03-31 |
4.81 |
5.15 |
4.70 |
4.91 |
236.7M |
| 2022-03-30 |
4.55 |
4.88 |
4.55 |
4.81 |
225.6M |
| 2022-03-29 |
4.57 |
4.65 |
4.50 |
4.54 |
111.2M |
| 2022-03-28 |
4.47 |
4.71 |
4.46 |
4.63 |
154.6M |
| 2022-03-25 |
4.50 |
4.75 |
4.30 |
4.58 |
185.3M |
| 2022-03-24 |
4.58 |
4.68 |
4.53 |
4.53 |
134.4M |
| 2022-03-23 |
4.57 |
4.88 |
4.49 |
4.70 |
253.0M |
| 2022-03-22 |
4.28 |
4.69 |
4.21 |
4.58 |
214.4M |
| 2022-03-21 |
4.32 |
4.38 |
4.24 |
4.28 |
95.9M |
| 2022-03-18 |
4.11 |
4.40 |
4.06 |
4.37 |
128.3M |
| 2022-03-17 |
4.09 |
4.27 |
4.05 |
4.22 |
212.3M |
| 2022-03-16 |
3.83 |
3.94 |
3.57 |
3.88 |
152.5M |
| 2022-03-15 |
4.24 |
4.26 |
3.83 |
3.83 |
164.5M |
| 2022-03-14 |
4.34 |
4.49 |
4.25 |
4.26 |
61.4M |
| 2022-03-11 |
4.36 |
4.43 |
4.24 |
4.39 |
56.2M |
| 2022-03-10 |
4.46 |
4.51 |
4.33 |
4.43 |
71.4M |
| 2022-03-09 |
4.67 |
4.69 |
4.20 |
4.38 |
105.4M |
| 2022-03-08 |
4.85 |
4.87 |
4.58 |
4.59 |
100.8M |
| 2022-03-07 |
4.66 |
4.96 |
4.63 |
4.88 |
148.8M |
| 2022-03-04 |
4.67 |
4.71 |
4.53 |
4.65 |
59.9M |
| 2022-03-03 |
4.66 |
4.84 |
4.65 |
4.72 |
78.8M |
| 2022-03-02 |
4.60 |
4.76 |
4.57 |
4.63 |
104.4M |
| 2022-03-01 |
4.48 |
4.55 |
4.44 |
4.51 |
59.6M |
| 2022-02-28 |
4.56 |
4.61 |
4.43 |
4.50 |
61.8M |
| 2022-02-25 |
4.76 |
4.80 |
4.56 |
4.59 |
83.0M |
| 2022-02-24 |
4.87 |
4.89 |
4.68 |
4.71 |
84.5M |
| 2022-02-23 |
5.07 |
5.10 |
4.84 |
4.89 |
103.0M |
| 2022-02-22 |
5.10 |
5.21 |
5.04 |
5.08 |
82.4M |
| 2022-02-21 |
5.00 |
5.21 |
4.92 |
5.16 |
140.7M |
| 2022-02-18 |
4.66 |
5.06 |
4.66 |
5.00 |
167.2M |
| 2022-02-17 |
4.68 |
4.69 |
4.61 |
4.64 |
49.0M |
| 2022-02-16 |
4.67 |
4.74 |
4.64 |
4.69 |
57.5M |
| 2022-02-15 |
4.82 |
4.87 |
4.60 |
4.67 |
100.1M |
| 2022-02-14 |
4.99 |
5.06 |
4.66 |
4.82 |
172.7M |
| 2022-02-11 |
4.75 |
5.08 |
4.75 |
5.08 |
191.3M |
| 2022-02-10 |
4.54 |
4.63 |
4.41 |
4.62 |
69.0M |
| 2022-02-09 |
4.40 |
4.78 |
4.38 |
4.53 |
123.2M |
| 2022-02-08 |
4.36 |
4.48 |
4.23 |
4.45 |
138.7M |
| 2022-02-07 |
4.40 |
4.43 |
4.06 |
4.40 |
175.3M |
| 2022-01-28 |
5.02 |
5.04 |
4.50 |
4.50 |
173.1M |
| 2022-01-27 |
5.20 |
5.23 |
4.99 |
5.00 |
100.1M |
| 2022-01-26 |
5.25 |
5.37 |
5.12 |
5.24 |
62.8M |
| 2022-01-25 |
5.24 |
5.42 |
5.20 |
5.23 |
84.2M |
| 2022-01-24 |
5.19 |
5.40 |
5.02 |
5.29 |
139.2M |
| 2022-01-21 |
5.20 |
5.43 |
5.09 |
5.21 |
152.5M |
| 2022-01-20 |
5.30 |
5.59 |
5.29 |
5.37 |
320.0M |
| 2022-01-19 |
4.97 |
5.18 |
4.93 |
5.08 |
126.8M |
| 2022-01-18 |
4.68 |
5.00 |
4.67 |
4.91 |
90.6M |
| 2022-01-17 |
4.71 |
4.80 |
4.67 |
4.69 |
48.9M |
| 2022-01-14 |
4.85 |
4.88 |
4.70 |
4.71 |
48.4M |
| 2022-01-13 |
4.95 |
5.06 |
4.88 |
4.89 |
45.9M |
| 2022-01-12 |
4.92 |
4.97 |
4.81 |
4.94 |
60.0M |
| 2022-01-11 |
4.99 |
5.08 |
4.91 |
4.96 |
70.5M |
| 2022-01-10 |
4.95 |
5.05 |
4.86 |
5.01 |
83.8M |
| 2022-01-07 |
4.82 |
5.02 |
4.79 |
4.94 |
112.1M |
| 2022-01-06 |
4.71 |
4.93 |
4.64 |
4.80 |
151.0M |
| 2022-01-05 |
4.51 |
4.77 |
4.50 |
4.67 |
135.1M |
| 2022-01-04 |
4.44 |
4.53 |
4.40 |
4.52 |
63.0M |