| 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 |
2.97 |
3.12 |
2.97 |
3.11 |
15.6M |
| 2022-12-29 |
2.93 |
3.02 |
2.90 |
2.98 |
12.4M |
| 2022-12-28 |
3.05 |
3.06 |
2.91 |
2.93 |
16.1M |
| 2022-12-27 |
3.07 |
3.07 |
3.03 |
3.06 |
5.8M |
| 2022-12-26 |
3.01 |
3.06 |
3.01 |
3.05 |
5.4M |
| 2022-12-23 |
3.02 |
3.06 |
2.97 |
3.04 |
11.2M |
| 2022-12-22 |
3.05 |
3.10 |
3.03 |
3.03 |
9.3M |
| 2022-12-21 |
3.07 |
3.09 |
3.02 |
3.05 |
9.2M |
| 2022-12-20 |
3.01 |
3.10 |
3.01 |
3.06 |
13.3M |
| 2022-12-19 |
3.13 |
3.18 |
2.99 |
3.01 |
20.1M |
| 2022-12-16 |
3.22 |
3.24 |
3.10 |
3.14 |
18.4M |
| 2022-12-15 |
3.33 |
3.37 |
3.17 |
3.22 |
24.2M |
| 2022-12-14 |
3.30 |
3.36 |
3.28 |
3.31 |
14.3M |
| 2022-12-13 |
3.32 |
3.37 |
3.30 |
3.31 |
17.2M |
| 2022-12-12 |
3.23 |
3.39 |
3.23 |
3.33 |
36.7M |
| 2022-12-09 |
3.20 |
3.26 |
3.18 |
3.23 |
14.5M |
| 2022-12-08 |
3.31 |
3.33 |
3.17 |
3.18 |
32.2M |
| 2022-12-07 |
3.37 |
3.37 |
3.31 |
3.33 |
17.7M |
| 2022-12-06 |
3.40 |
3.44 |
3.35 |
3.37 |
17.2M |
| 2022-12-05 |
3.36 |
3.39 |
3.31 |
3.35 |
17.2M |
| 2022-12-02 |
3.34 |
3.42 |
3.33 |
3.37 |
18.1M |
| 2022-12-01 |
3.39 |
3.42 |
3.33 |
3.34 |
25.6M |
| 2022-11-30 |
3.28 |
3.41 |
3.26 |
3.40 |
28.4M |
| 2022-11-29 |
3.24 |
3.33 |
3.21 |
3.30 |
26.9M |
| 2022-11-28 |
3.30 |
3.37 |
3.24 |
3.26 |
30.3M |
| 2022-11-25 |
3.20 |
3.27 |
3.16 |
3.21 |
22.5M |
| 2022-11-24 |
3.16 |
3.25 |
3.13 |
3.16 |
31.5M |
| 2022-11-23 |
3.35 |
3.35 |
3.22 |
3.22 |
32.7M |
| 2022-11-22 |
3.42 |
3.53 |
3.37 |
3.39 |
40.4M |
| 2022-11-21 |
3.35 |
3.42 |
3.23 |
3.39 |
33.7M |
| 2022-11-18 |
3.30 |
3.43 |
3.30 |
3.35 |
36.3M |
| 2022-11-17 |
3.40 |
3.46 |
3.30 |
3.33 |
48.3M |
| 2022-11-16 |
3.45 |
3.54 |
3.29 |
3.37 |
78.6M |
| 2022-11-15 |
3.33 |
3.39 |
3.25 |
3.39 |
13.7M |
| 2022-11-14 |
3.06 |
3.23 |
3.05 |
3.23 |
49.1M |
| 2022-11-11 |
3.20 |
3.31 |
2.99 |
3.08 |
82.5M |
| 2022-11-10 |
3.00 |
3.15 |
2.97 |
3.15 |
42.1M |
| 2022-11-09 |
2.97 |
3.04 |
2.92 |
3.00 |
38.0M |
| 2022-11-08 |
2.83 |
2.97 |
2.80 |
2.97 |
42.0M |
| 2022-11-07 |
2.81 |
2.84 |
2.78 |
2.83 |
12.9M |
| 2022-11-04 |
2.77 |
2.83 |
2.75 |
2.81 |
16.8M |
| 2022-11-03 |
2.76 |
2.77 |
2.71 |
2.77 |
17.4M |
| 2022-11-02 |
2.78 |
2.87 |
2.76 |
2.77 |
25.3M |
| 2022-11-01 |
2.79 |
2.81 |
2.73 |
2.80 |
31.2M |
| 2022-10-31 |
2.75 |
2.76 |
2.69 |
2.76 |
22.6M |
| 2022-10-28 |
2.66 |
2.74 |
2.60 |
2.63 |
16.9M |
| 2022-10-27 |
2.65 |
2.67 |
2.63 |
2.65 |
9.6M |
| 2022-10-26 |
2.53 |
2.65 |
2.53 |
2.64 |
17.9M |
| 2022-10-25 |
2.51 |
2.55 |
2.49 |
2.52 |
12.2M |
| 2022-10-24 |
2.56 |
2.63 |
2.50 |
2.52 |
15.6M |
| 2022-10-21 |
2.63 |
2.65 |
2.59 |
2.60 |
11.9M |
| 2022-10-20 |
2.63 |
2.68 |
2.63 |
2.64 |
12.3M |
| 2022-10-19 |
2.66 |
2.67 |
2.61 |
2.64 |
13.6M |
| 2022-10-18 |
2.69 |
2.76 |
2.63 |
2.68 |
19.6M |
| 2022-10-17 |
2.62 |
2.69 |
2.61 |
2.67 |
15.0M |
| 2022-10-14 |
2.63 |
2.69 |
2.62 |
2.64 |
16.5M |
| 2022-10-13 |
2.59 |
2.68 |
2.57 |
2.62 |
20.3M |
| 2022-10-12 |
2.46 |
2.59 |
2.44 |
2.59 |
20.7M |
| 2022-10-11 |
2.42 |
2.48 |
2.40 |
2.47 |
10.5M |
| 2022-10-10 |
2.49 |
2.50 |
2.41 |
2.42 |
13.0M |
| 2022-09-30 |
2.43 |
2.50 |
2.41 |
2.46 |
13.3M |
| 2022-09-29 |
2.56 |
2.58 |
2.40 |
2.43 |
22.9M |
| 2022-09-28 |
2.64 |
2.66 |
2.51 |
2.53 |
16.6M |
| 2022-09-27 |
2.58 |
2.65 |
2.57 |
2.64 |
15.3M |
| 2022-09-26 |
2.69 |
2.70 |
2.57 |
2.58 |
25.7M |
| 2022-09-23 |
2.78 |
2.80 |
2.68 |
2.71 |
17.6M |
| 2022-09-22 |
2.75 |
2.83 |
2.74 |
2.77 |
15.4M |
| 2022-09-21 |
2.74 |
2.80 |
2.69 |
2.77 |
21.2M |
| 2022-09-20 |
2.70 |
2.79 |
2.70 |
2.76 |
19.9M |
| 2022-09-19 |
2.80 |
2.81 |
2.70 |
2.70 |
32.7M |
| 2022-09-16 |
2.99 |
3.02 |
2.84 |
2.84 |
43.0M |
| 2022-09-15 |
2.93 |
3.06 |
2.92 |
2.99 |
49.1M |
| 2022-09-14 |
2.95 |
3.07 |
2.90 |
2.96 |
60.1M |
| 2022-09-13 |
2.87 |
2.94 |
2.85 |
2.94 |
13.9M |
| 2022-09-09 |
2.78 |
2.84 |
2.76 |
2.80 |
17.9M |
| 2022-09-08 |
2.79 |
2.85 |
2.76 |
2.77 |
20.4M |
| 2022-09-07 |
2.72 |
2.82 |
2.70 |
2.82 |
25.6M |
| 2022-09-06 |
2.70 |
2.76 |
2.69 |
2.73 |
16.0M |
| 2022-09-05 |
2.69 |
2.76 |
2.66 |
2.70 |
18.3M |
| 2022-09-02 |
2.69 |
2.74 |
2.68 |
2.71 |
17.2M |
| 2022-09-01 |
2.80 |
2.87 |
2.70 |
2.72 |
31.9M |
| 2022-08-31 |
2.81 |
2.85 |
2.76 |
2.79 |
22.8M |
| 2022-08-30 |
2.84 |
2.90 |
2.78 |
2.84 |
30.9M |
| 2022-08-29 |
2.78 |
2.94 |
2.75 |
2.86 |
52.9M |
| 2022-08-26 |
2.84 |
2.84 |
2.79 |
2.84 |
29.8M |
| 2022-08-25 |
2.63 |
2.75 |
2.63 |
2.70 |
22.8M |
| 2022-08-24 |
2.69 |
2.72 |
2.62 |
2.63 |
23.0M |
| 2022-08-23 |
2.70 |
2.73 |
2.68 |
2.70 |
12.8M |
| 2022-08-22 |
2.67 |
2.72 |
2.65 |
2.70 |
15.0M |
| 2022-08-19 |
2.65 |
2.73 |
2.65 |
2.69 |
20.8M |
| 2022-08-18 |
2.78 |
2.80 |
2.65 |
2.66 |
37.2M |
| 2022-08-17 |
2.79 |
2.84 |
2.77 |
2.79 |
20.3M |
| 2022-08-16 |
2.81 |
2.82 |
2.76 |
2.79 |
24.4M |
| 2022-08-15 |
2.81 |
2.87 |
2.78 |
2.82 |
24.7M |
| 2022-08-12 |
2.82 |
2.93 |
2.77 |
2.84 |
51.6M |
| 2022-08-11 |
2.71 |
2.82 |
2.69 |
2.82 |
36.7M |
| 2022-08-10 |
2.74 |
2.75 |
2.68 |
2.69 |
19.1M |
| 2022-08-09 |
2.72 |
2.80 |
2.71 |
2.75 |
21.2M |
| 2022-08-08 |
2.72 |
2.75 |
2.61 |
2.73 |
27.2M |
| 2022-08-05 |
2.74 |
2.85 |
2.71 |
2.74 |
36.4M |
| 2022-08-04 |
2.62 |
2.78 |
2.62 |
2.74 |
40.9M |
| 2022-08-03 |
2.55 |
2.69 |
2.55 |
2.65 |
44.8M |
| 2022-08-02 |
2.66 |
2.68 |
2.56 |
2.56 |
32.8M |
| 2022-08-01 |
2.67 |
2.74 |
2.64 |
2.69 |
28.3M |
| 2022-07-29 |
2.76 |
2.81 |
2.68 |
2.69 |
42.1M |
| 2022-07-28 |
2.78 |
2.88 |
2.74 |
2.77 |
64.6M |
| 2022-07-27 |
2.98 |
2.98 |
2.88 |
2.88 |
37.2M |
| 2022-07-26 |
2.92 |
3.06 |
2.88 |
3.03 |
66.0M |
| 2022-07-25 |
2.76 |
2.91 |
2.73 |
2.91 |
68.3M |
| 2022-07-22 |
2.65 |
2.77 |
2.63 |
2.77 |
51.0M |
| 2022-07-21 |
2.72 |
2.77 |
2.62 |
2.64 |
60.6M |
| 2022-07-20 |
2.54 |
2.64 |
2.52 |
2.64 |
27.9M |
| 2022-07-19 |
2.44 |
2.55 |
2.44 |
2.51 |
31.2M |
| 2022-07-18 |
2.36 |
2.46 |
2.36 |
2.44 |
21.8M |
| 2022-07-15 |
2.42 |
2.42 |
2.35 |
2.35 |
23.0M |
| 2022-07-14 |
2.40 |
2.48 |
2.39 |
2.43 |
27.9M |
| 2022-07-13 |
2.45 |
2.48 |
2.39 |
2.41 |
50.5M |
| 2022-07-12 |
2.36 |
2.49 |
2.35 |
2.49 |
59.6M |
| 2022-07-11 |
2.30 |
2.41 |
2.28 |
2.37 |
31.3M |
| 2022-07-08 |
2.29 |
2.35 |
2.29 |
2.30 |
17.9M |
| 2022-07-07 |
2.26 |
2.29 |
2.24 |
2.26 |
12.9M |
| 2022-07-06 |
2.26 |
2.30 |
2.23 |
2.27 |
16.4M |
| 2022-07-05 |
2.30 |
2.32 |
2.24 |
2.26 |
21.2M |
| 2022-07-04 |
2.35 |
2.37 |
2.28 |
2.31 |
30.0M |
| 2022-07-01 |
2.28 |
2.37 |
2.26 |
2.37 |
48.1M |
| 2022-06-30 |
2.27 |
2.29 |
2.25 |
2.26 |
17.8M |
| 2022-06-29 |
2.26 |
2.33 |
2.26 |
2.28 |
24.4M |
| 2022-06-28 |
2.23 |
2.27 |
2.22 |
2.26 |
18.5M |
| 2022-06-27 |
2.25 |
2.27 |
2.23 |
2.24 |
16.3M |
| 2022-06-24 |
2.25 |
2.29 |
2.24 |
2.26 |
17.4M |
| 2022-06-23 |
2.31 |
2.32 |
2.22 |
2.26 |
31.4M |
| 2022-06-22 |
2.33 |
2.36 |
2.31 |
2.32 |
17.1M |
| 2022-06-21 |
2.34 |
2.38 |
2.32 |
2.35 |
18.3M |
| 2022-06-20 |
2.34 |
2.36 |
2.32 |
2.35 |
14.8M |
| 2022-06-17 |
2.37 |
2.39 |
2.31 |
2.34 |
25.4M |
| 2022-06-16 |
2.38 |
2.42 |
2.36 |
2.40 |
20.6M |
| 2022-06-15 |
2.36 |
2.43 |
2.36 |
2.38 |
27.6M |
| 2022-06-14 |
2.39 |
2.41 |
2.29 |
2.36 |
33.7M |
| 2022-06-13 |
2.38 |
2.42 |
2.38 |
2.40 |
17.5M |
| 2022-06-10 |
2.38 |
2.42 |
2.38 |
2.41 |
17.9M |
| 2022-06-09 |
2.46 |
2.47 |
2.40 |
2.40 |
28.5M |
| 2022-06-08 |
2.40 |
2.49 |
2.39 |
2.48 |
34.2M |
| 2022-06-07 |
2.45 |
2.46 |
2.38 |
2.41 |
25.5M |
| 2022-06-06 |
2.39 |
2.50 |
2.39 |
2.45 |
27.0M |
| 2022-06-02 |
2.43 |
2.44 |
2.35 |
2.40 |
23.7M |
| 2022-06-01 |
2.43 |
2.50 |
2.41 |
2.43 |
24.8M |
| 2022-05-31 |
2.48 |
2.51 |
2.44 |
2.45 |
36.4M |
| 2022-05-30 |
2.43 |
2.57 |
2.35 |
2.54 |
61.9M |
| 2022-05-27 |
2.58 |
2.60 |
2.45 |
2.45 |
52.3M |
| 2022-05-26 |
2.57 |
2.64 |
2.54 |
2.58 |
29.7M |
| 2022-05-25 |
2.53 |
2.58 |
2.52 |
2.57 |
32.3M |
| 2022-05-24 |
2.70 |
2.74 |
2.58 |
2.58 |
56.1M |
| 2022-05-23 |
2.73 |
2.81 |
2.66 |
2.72 |
72.5M |
| 2022-05-20 |
2.57 |
2.69 |
2.54 |
2.69 |
50.9M |
| 2022-05-19 |
2.46 |
2.58 |
2.44 |
2.56 |
59.6M |
| 2022-05-18 |
2.46 |
2.56 |
2.43 |
2.51 |
61.2M |
| 2022-05-17 |
2.43 |
2.47 |
2.37 |
2.45 |
47.9M |
| 2022-05-16 |
2.45 |
2.48 |
2.40 |
2.43 |
63.2M |
| 2022-05-13 |
2.43 |
2.51 |
2.42 |
2.51 |
86.8M |
| 2022-05-12 |
2.38 |
2.46 |
2.35 |
2.39 |
61.5M |
| 2022-05-11 |
2.45 |
2.47 |
2.42 |
2.42 |
102.1M |
| 2022-05-10 |
2.49 |
2.74 |
2.49 |
2.55 |
124.5M |
| 2022-05-09 |
2.62 |
2.62 |
2.62 |
2.62 |
1.4M |
| 2022-05-06 |
2.76 |
2.76 |
2.76 |
2.76 |
0.6M |
| 2022-05-05 |
2.90 |
2.90 |
2.90 |
2.90 |
1.2M |
| 2022-04-28 |
3.04 |
3.31 |
3.02 |
3.05 |
95.9M |
| 2022-04-27 |
2.75 |
3.36 |
2.75 |
3.36 |
116.4M |
| 2022-04-26 |
3.05 |
3.05 |
3.05 |
3.05 |
9.7M |
| 2022-04-25 |
3.39 |
3.39 |
3.39 |
3.39 |
8.5M |
| 2022-04-22 |
3.77 |
3.93 |
3.77 |
3.77 |
33.5M |
| 2022-04-21 |
4.56 |
4.56 |
4.18 |
4.19 |
60.8M |
| 2022-04-20 |
4.76 |
4.82 |
4.60 |
4.61 |
35.8M |
| 2022-04-19 |
4.76 |
4.85 |
4.66 |
4.72 |
26.6M |
| 2022-04-18 |
4.77 |
4.80 |
4.60 |
4.75 |
31.2M |
| 2022-04-15 |
5.06 |
5.07 |
4.85 |
4.85 |
48.4M |
| 2022-04-14 |
5.04 |
5.20 |
5.04 |
5.13 |
32.9M |
| 2022-04-13 |
5.21 |
5.21 |
5.01 |
5.04 |
40.1M |
| 2022-04-12 |
5.15 |
5.28 |
5.01 |
5.25 |
49.9M |
| 2022-04-11 |
5.44 |
5.44 |
5.08 |
5.19 |
77.9M |
| 2022-04-08 |
5.50 |
5.77 |
5.45 |
5.57 |
77.2M |
| 2022-04-07 |
5.72 |
5.78 |
5.55 |
5.59 |
96.9M |
| 2022-04-06 |
5.55 |
6.03 |
5.51 |
5.88 |
151.0M |
| 2022-04-01 |
5.65 |
5.67 |
5.45 |
5.48 |
94.6M |
| 2022-03-31 |
5.26 |
5.81 |
5.21 |
5.67 |
140.4M |
| 2022-03-30 |
5.21 |
5.36 |
5.14 |
5.33 |
64.7M |
| 2022-03-29 |
5.20 |
5.44 |
5.03 |
5.30 |
72.0M |
| 2022-03-28 |
5.17 |
5.32 |
5.10 |
5.25 |
52.3M |
| 2022-03-25 |
5.45 |
5.65 |
5.32 |
5.33 |
80.9M |
| 2022-03-24 |
5.47 |
5.49 |
5.21 |
5.24 |
85.1M |
| 2022-03-23 |
5.61 |
5.75 |
5.53 |
5.55 |
96.8M |
| 2022-03-22 |
5.45 |
5.86 |
5.42 |
5.73 |
136.5M |
| 2022-03-21 |
5.30 |
5.80 |
5.30 |
5.59 |
148.6M |
| 2022-03-18 |
5.60 |
6.14 |
5.50 |
5.89 |
173.5M |
| 2022-03-17 |
5.12 |
5.63 |
5.11 |
5.63 |
114.9M |
| 2022-03-16 |
5.00 |
5.15 |
4.85 |
5.12 |
49.0M |
| 2022-03-15 |
5.13 |
5.30 |
4.95 |
4.97 |
44.7M |
| 2022-03-14 |
5.31 |
5.43 |
5.21 |
5.22 |
44.5M |
| 2022-03-11 |
5.13 |
5.50 |
5.03 |
5.44 |
74.0M |
| 2022-03-10 |
5.16 |
5.38 |
5.12 |
5.26 |
52.5M |
| 2022-03-09 |
5.16 |
5.18 |
4.77 |
5.09 |
50.0M |
| 2022-03-08 |
5.45 |
5.48 |
5.11 |
5.17 |
41.9M |
| 2022-03-07 |
5.46 |
5.52 |
5.40 |
5.44 |
36.7M |
| 2022-03-04 |
5.53 |
5.54 |
5.37 |
5.41 |
43.3M |
| 2022-03-03 |
5.57 |
5.65 |
5.48 |
5.55 |
51.5M |
| 2022-03-02 |
5.52 |
5.68 |
5.38 |
5.59 |
58.7M |
| 2022-03-01 |
5.56 |
5.65 |
5.46 |
5.54 |
49.6M |
| 2022-02-28 |
5.66 |
5.73 |
5.50 |
5.60 |
67.0M |
| 2022-02-25 |
5.40 |
5.53 |
5.40 |
5.43 |
46.1M |
| 2022-02-24 |
5.81 |
5.81 |
5.30 |
5.41 |
112.4M |
| 2022-02-23 |
6.07 |
6.08 |
5.86 |
5.89 |
96.5M |
| 2022-02-22 |
6.26 |
6.40 |
6.03 |
6.08 |
97.2M |
| 2022-02-21 |
6.11 |
6.53 |
6.06 |
6.35 |
124.7M |
| 2022-02-18 |
5.96 |
6.22 |
5.90 |
6.11 |
89.8M |
| 2022-02-17 |
6.12 |
6.42 |
5.95 |
6.10 |
106.9M |
| 2022-02-16 |
6.49 |
6.63 |
6.12 |
6.33 |
142.7M |
| 2022-02-15 |
6.61 |
6.85 |
6.28 |
6.31 |
179.6M |
| 2022-02-14 |
6.03 |
6.97 |
5.71 |
6.81 |
249.3M |
| 2022-02-11 |
6.18 |
6.34 |
5.66 |
6.34 |
277.2M |
| 2022-02-10 |
5.66 |
5.76 |
5.60 |
5.76 |
52.8M |
| 2022-02-09 |
4.89 |
5.24 |
4.80 |
5.24 |
106.8M |
| 2022-02-08 |
4.74 |
4.76 |
4.74 |
4.76 |
100.8M |
| 2022-02-07 |
5.27 |
5.27 |
5.27 |
5.27 |
9.4M |
| 2022-01-28 |
5.86 |
5.86 |
5.86 |
5.86 |
19.5M |
| 2022-01-27 |
6.98 |
7.06 |
6.49 |
6.51 |
83.7M |
| 2022-01-26 |
6.95 |
7.19 |
6.81 |
6.98 |
89.3M |
| 2022-01-25 |
8.16 |
8.20 |
7.25 |
7.25 |
107.2M |
| 2022-01-24 |
7.91 |
8.45 |
7.88 |
8.06 |
101.7M |
| 2022-01-21 |
8.66 |
8.92 |
8.10 |
8.16 |
132.7M |
| 2022-01-20 |
8.50 |
9.40 |
7.98 |
8.96 |
213.5M |
| 2022-01-19 |
8.10 |
8.85 |
8.10 |
8.63 |
150.7M |
| 2022-01-18 |
9.26 |
9.80 |
8.55 |
8.57 |
254.6M |
| 2022-01-17 |
8.29 |
8.91 |
8.28 |
8.91 |
156.6M |
| 2022-01-14 |
8.30 |
8.53 |
8.05 |
8.10 |
144.6M |
| 2022-01-13 |
8.22 |
9.09 |
7.97 |
8.59 |
209.0M |
| 2022-01-12 |
7.91 |
8.50 |
7.76 |
8.34 |
176.8M |
| 2022-01-11 |
8.04 |
8.27 |
7.71 |
8.00 |
162.7M |
| 2022-01-10 |
8.18 |
9.08 |
7.98 |
8.22 |
217.5M |
| 2022-01-07 |
8.52 |
8.92 |
8.15 |
8.87 |
298.6M |
| 2022-01-06 |
7.29 |
8.11 |
7.26 |
8.11 |
111.2M |
| 2022-01-05 |
7.56 |
7.90 |
7.30 |
7.37 |
212.1M |
| 2022-01-04 |
6.63 |
7.28 |
6.58 |
7.28 |
95.3M |