| 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 |
2.98 |
2.90 |
2.92 |
55.9M |
| 2022-12-29 |
3.01 |
3.03 |
2.96 |
2.96 |
64.2M |
| 2022-12-28 |
3.04 |
3.09 |
2.98 |
3.01 |
139.9M |
| 2022-12-27 |
3.08 |
3.38 |
2.96 |
3.11 |
230.5M |
| 2022-12-26 |
2.82 |
3.07 |
2.79 |
3.07 |
63.8M |
| 2022-12-23 |
2.77 |
2.82 |
2.75 |
2.79 |
15.1M |
| 2022-12-22 |
2.83 |
2.84 |
2.76 |
2.77 |
18.5M |
| 2022-12-21 |
2.84 |
2.86 |
2.81 |
2.82 |
9.6M |
| 2022-12-20 |
2.84 |
2.86 |
2.80 |
2.85 |
11.7M |
| 2022-12-19 |
2.90 |
2.91 |
2.81 |
2.84 |
27.8M |
| 2022-12-16 |
2.91 |
2.95 |
2.89 |
2.92 |
16.8M |
| 2022-12-15 |
2.90 |
2.92 |
2.87 |
2.92 |
13.7M |
| 2022-12-14 |
2.93 |
2.94 |
2.87 |
2.90 |
20.9M |
| 2022-12-13 |
2.92 |
2.95 |
2.90 |
2.93 |
18.1M |
| 2022-12-12 |
2.97 |
2.97 |
2.91 |
2.91 |
20.3M |
| 2022-12-09 |
3.00 |
3.02 |
2.95 |
2.97 |
20.9M |
| 2022-12-08 |
3.01 |
3.05 |
2.99 |
2.99 |
23.6M |
| 2022-12-07 |
3.04 |
3.05 |
2.99 |
3.01 |
28.5M |
| 2022-12-06 |
3.12 |
3.13 |
3.03 |
3.05 |
33.7M |
| 2022-12-05 |
3.07 |
3.13 |
3.07 |
3.12 |
38.1M |
| 2022-12-02 |
3.07 |
3.08 |
3.02 |
3.07 |
22.3M |
| 2022-12-01 |
3.09 |
3.11 |
3.04 |
3.06 |
27.4M |
| 2022-11-30 |
3.15 |
3.16 |
3.06 |
3.08 |
31.5M |
| 2022-11-29 |
3.08 |
3.14 |
3.05 |
3.13 |
50.8M |
| 2022-11-28 |
3.05 |
3.05 |
2.99 |
3.03 |
20.2M |
| 2022-11-25 |
3.04 |
3.09 |
3.02 |
3.06 |
22.6M |
| 2022-11-24 |
3.03 |
3.09 |
3.02 |
3.04 |
27.7M |
| 2022-11-23 |
3.02 |
3.05 |
3.00 |
3.02 |
24.8M |
| 2022-11-22 |
3.04 |
3.08 |
3.01 |
3.02 |
28.9M |
| 2022-11-21 |
3.04 |
3.06 |
3.02 |
3.04 |
26.1M |
| 2022-11-18 |
3.10 |
3.13 |
3.04 |
3.04 |
34.3M |
| 2022-11-17 |
3.08 |
3.13 |
3.08 |
3.11 |
29.7M |
| 2022-11-16 |
3.12 |
3.14 |
3.08 |
3.10 |
29.9M |
| 2022-11-15 |
3.06 |
3.17 |
3.05 |
3.12 |
41.4M |
| 2022-11-14 |
3.15 |
3.16 |
3.06 |
3.08 |
37.0M |
| 2022-11-11 |
3.10 |
3.15 |
3.06 |
3.10 |
60.6M |
| 2022-11-10 |
3.00 |
3.07 |
2.98 |
3.05 |
36.7M |
| 2022-11-09 |
3.03 |
3.07 |
3.01 |
3.01 |
27.4M |
| 2022-11-08 |
3.05 |
3.09 |
3.00 |
3.04 |
32.3M |
| 2022-11-07 |
2.94 |
3.10 |
2.93 |
3.04 |
53.4M |
| 2022-11-04 |
2.91 |
2.99 |
2.91 |
2.95 |
33.4M |
| 2022-11-03 |
2.98 |
2.99 |
2.90 |
2.93 |
52.3M |
| 2022-11-02 |
2.98 |
3.15 |
2.91 |
3.01 |
90.8M |
| 2022-11-01 |
2.83 |
2.86 |
2.80 |
2.86 |
18.9M |
| 2022-10-31 |
2.75 |
2.86 |
2.73 |
2.85 |
26.1M |
| 2022-10-28 |
2.84 |
2.84 |
2.73 |
2.74 |
19.2M |
| 2022-10-27 |
2.88 |
2.89 |
2.83 |
2.84 |
16.5M |
| 2022-10-26 |
2.90 |
2.91 |
2.85 |
2.87 |
28.0M |
| 2022-10-25 |
2.87 |
2.92 |
2.82 |
2.91 |
19.1M |
| 2022-10-24 |
2.97 |
2.99 |
2.86 |
2.88 |
30.2M |
| 2022-10-21 |
3.00 |
3.02 |
2.96 |
2.98 |
22.9M |
| 2022-10-20 |
2.98 |
3.03 |
2.96 |
2.98 |
24.1M |
| 2022-10-19 |
2.98 |
3.07 |
2.96 |
3.00 |
34.3M |
| 2022-10-18 |
3.04 |
3.05 |
2.97 |
2.99 |
21.4M |
| 2022-10-17 |
2.96 |
3.03 |
2.96 |
3.01 |
26.7M |
| 2022-10-14 |
3.00 |
3.03 |
2.95 |
3.01 |
45.3M |
| 2022-10-13 |
2.87 |
3.12 |
2.86 |
3.04 |
68.4M |
| 2022-10-12 |
2.81 |
2.88 |
2.80 |
2.88 |
20.9M |
| 2022-10-11 |
2.77 |
2.80 |
2.71 |
2.80 |
14.3M |
| 2022-10-10 |
2.79 |
2.87 |
2.76 |
2.77 |
15.4M |
| 2022-09-30 |
2.79 |
2.82 |
2.76 |
2.80 |
14.8M |
| 2022-09-29 |
2.85 |
2.87 |
2.76 |
2.79 |
16.0M |
| 2022-09-28 |
2.91 |
2.91 |
2.81 |
2.81 |
16.8M |
| 2022-09-27 |
2.85 |
2.91 |
2.84 |
2.91 |
14.2M |
| 2022-09-26 |
2.94 |
2.97 |
2.86 |
2.87 |
22.3M |
| 2022-09-23 |
2.92 |
2.99 |
2.92 |
2.96 |
20.8M |
| 2022-09-22 |
2.96 |
3.00 |
2.94 |
2.94 |
16.8M |
| 2022-09-21 |
2.95 |
3.02 |
2.91 |
2.99 |
18.2M |
| 2022-09-20 |
2.96 |
3.04 |
2.95 |
2.97 |
23.7M |
| 2022-09-19 |
2.90 |
2.93 |
2.85 |
2.92 |
21.5M |
| 2022-09-16 |
3.01 |
3.01 |
2.90 |
2.90 |
28.5M |
| 2022-09-15 |
3.07 |
3.08 |
2.98 |
3.02 |
30.2M |
| 2022-09-14 |
3.02 |
3.09 |
2.99 |
3.05 |
26.4M |
| 2022-09-13 |
3.10 |
3.12 |
3.04 |
3.06 |
28.0M |
| 2022-09-09 |
3.07 |
3.13 |
3.06 |
3.10 |
27.4M |
| 2022-09-08 |
3.11 |
3.14 |
3.07 |
3.07 |
24.8M |
| 2022-09-07 |
3.11 |
3.15 |
3.08 |
3.12 |
31.2M |
| 2022-09-06 |
3.08 |
3.15 |
3.06 |
3.13 |
37.6M |
| 2022-09-05 |
3.06 |
3.10 |
3.05 |
3.08 |
26.8M |
| 2022-09-02 |
3.04 |
3.07 |
3.02 |
3.06 |
25.1M |
| 2022-09-01 |
3.05 |
3.10 |
3.03 |
3.03 |
32.7M |
| 2022-08-31 |
3.10 |
3.10 |
3.03 |
3.04 |
38.4M |
| 2022-08-30 |
3.13 |
3.18 |
3.06 |
3.11 |
36.2M |
| 2022-08-29 |
3.07 |
3.14 |
3.01 |
3.13 |
32.7M |
| 2022-08-26 |
3.17 |
3.20 |
3.12 |
3.13 |
46.4M |
| 2022-08-25 |
3.26 |
3.29 |
3.17 |
3.20 |
67.1M |
| 2022-08-24 |
3.36 |
3.37 |
3.23 |
3.27 |
76.8M |
| 2022-08-23 |
3.40 |
3.45 |
3.31 |
3.34 |
118.4M |
| 2022-08-22 |
3.47 |
3.58 |
3.37 |
3.48 |
238.6M |
| 2022-08-19 |
3.15 |
3.47 |
3.12 |
3.47 |
116.8M |
| 2022-08-18 |
3.11 |
3.23 |
3.04 |
3.15 |
73.5M |
| 2022-08-17 |
3.11 |
3.15 |
3.09 |
3.12 |
50.0M |
| 2022-08-16 |
3.05 |
3.22 |
3.04 |
3.17 |
83.4M |
| 2022-08-15 |
3.09 |
3.10 |
3.03 |
3.05 |
29.5M |
| 2022-08-12 |
3.03 |
3.17 |
3.01 |
3.11 |
63.9M |
| 2022-08-11 |
2.98 |
3.06 |
2.98 |
3.03 |
31.0M |
| 2022-08-10 |
2.98 |
2.99 |
2.96 |
2.97 |
15.7M |
| 2022-08-09 |
3.00 |
3.02 |
2.97 |
2.99 |
17.4M |
| 2022-08-08 |
3.00 |
3.05 |
2.96 |
3.01 |
21.6M |
| 2022-08-05 |
2.93 |
3.00 |
2.92 |
2.98 |
33.1M |
| 2022-08-04 |
2.87 |
2.94 |
2.84 |
2.92 |
30.8M |
| 2022-08-03 |
2.91 |
2.98 |
2.84 |
2.85 |
36.9M |
| 2022-08-02 |
3.05 |
3.05 |
2.87 |
2.91 |
53.2M |
| 2022-08-01 |
3.10 |
3.11 |
3.06 |
3.08 |
23.2M |
| 2022-07-29 |
3.16 |
3.17 |
3.11 |
3.11 |
26.6M |
| 2022-07-28 |
3.16 |
3.18 |
3.14 |
3.16 |
28.0M |
| 2022-07-27 |
3.20 |
3.21 |
3.15 |
3.16 |
27.0M |
| 2022-07-26 |
3.12 |
3.23 |
3.09 |
3.21 |
43.4M |
| 2022-07-25 |
3.16 |
3.19 |
3.11 |
3.12 |
29.2M |
| 2022-07-22 |
3.16 |
3.22 |
3.15 |
3.17 |
34.7M |
| 2022-07-21 |
3.20 |
3.21 |
3.16 |
3.16 |
29.8M |
| 2022-07-20 |
3.23 |
3.23 |
3.18 |
3.20 |
36.7M |
| 2022-07-19 |
3.24 |
3.25 |
3.16 |
3.20 |
43.2M |
| 2022-07-18 |
3.06 |
3.22 |
3.05 |
3.20 |
56.6M |
| 2022-07-15 |
3.30 |
3.31 |
3.09 |
3.09 |
113.6M |
| 2022-07-14 |
3.49 |
3.50 |
3.36 |
3.37 |
110.8M |
| 2022-07-13 |
3.43 |
3.63 |
3.37 |
3.57 |
163.3M |
| 2022-07-12 |
3.28 |
3.51 |
3.26 |
3.47 |
158.6M |
| 2022-07-11 |
3.26 |
3.31 |
3.23 |
3.28 |
38.2M |
| 2022-07-08 |
3.21 |
3.32 |
3.20 |
3.27 |
60.8M |
| 2022-07-07 |
3.19 |
3.27 |
3.18 |
3.21 |
41.6M |
| 2022-07-06 |
3.26 |
3.27 |
3.16 |
3.19 |
55.2M |
| 2022-07-05 |
3.27 |
3.31 |
3.24 |
3.27 |
47.7M |
| 2022-07-04 |
3.34 |
3.34 |
3.26 |
3.27 |
50.3M |
| 2022-07-01 |
3.34 |
3.39 |
3.30 |
3.33 |
51.0M |
| 2022-06-30 |
3.39 |
3.40 |
3.31 |
3.33 |
78.3M |
| 2022-06-29 |
3.37 |
3.46 |
3.34 |
3.40 |
92.2M |
| 2022-06-28 |
3.38 |
3.43 |
3.36 |
3.37 |
62.9M |
| 2022-06-27 |
3.37 |
3.39 |
3.33 |
3.34 |
57.4M |
| 2022-06-24 |
3.43 |
3.45 |
3.36 |
3.37 |
73.7M |
| 2022-06-23 |
3.37 |
3.49 |
3.31 |
3.43 |
89.8M |
| 2022-06-22 |
3.40 |
3.42 |
3.33 |
3.34 |
63.9M |
| 2022-06-21 |
3.38 |
3.48 |
3.36 |
3.41 |
89.5M |
| 2022-06-20 |
3.37 |
3.43 |
3.35 |
3.39 |
59.4M |
| 2022-06-17 |
3.39 |
3.39 |
3.30 |
3.35 |
71.0M |
| 2022-06-16 |
3.43 |
3.49 |
3.36 |
3.39 |
85.2M |
| 2022-06-15 |
3.41 |
3.53 |
3.39 |
3.43 |
101.3M |
| 2022-06-14 |
3.39 |
3.46 |
3.28 |
3.43 |
118.5M |
| 2022-06-13 |
3.54 |
3.64 |
3.41 |
3.43 |
117.8M |
| 2022-06-10 |
3.60 |
3.63 |
3.56 |
3.59 |
96.0M |
| 2022-06-09 |
3.55 |
3.73 |
3.50 |
3.66 |
157.9M |
| 2022-06-08 |
3.64 |
3.69 |
3.55 |
3.57 |
109.8M |
| 2022-06-07 |
3.66 |
3.68 |
3.54 |
3.63 |
125.0M |
| 2022-06-06 |
3.60 |
3.72 |
3.57 |
3.67 |
125.2M |
| 2022-06-02 |
3.80 |
3.81 |
3.56 |
3.63 |
182.3M |
| 2022-06-01 |
3.80 |
3.98 |
3.76 |
3.78 |
172.7M |
| 2022-05-31 |
4.17 |
4.22 |
3.90 |
3.91 |
248.3M |
| 2022-05-30 |
4.01 |
4.38 |
3.92 |
4.28 |
306.9M |
| 2022-05-27 |
4.02 |
4.12 |
3.85 |
4.07 |
249.6M |
| 2022-05-26 |
4.10 |
4.32 |
3.95 |
4.02 |
299.4M |
| 2022-05-25 |
4.39 |
4.53 |
4.37 |
4.37 |
239.9M |
| 2022-05-24 |
5.50 |
5.61 |
4.85 |
4.85 |
386.0M |
| 2022-05-23 |
4.41 |
5.39 |
4.41 |
5.39 |
482.3M |
| 2022-05-20 |
4.58 |
5.03 |
4.58 |
4.90 |
496.5M |
| 2022-05-19 |
5.13 |
5.30 |
4.57 |
4.57 |
463.0M |
| 2022-05-18 |
5.02 |
5.30 |
4.53 |
5.08 |
406.7M |
| 2022-05-17 |
4.69 |
5.14 |
4.46 |
4.87 |
437.7M |
| 2022-05-16 |
4.59 |
4.68 |
4.53 |
4.68 |
247.3M |
| 2022-05-13 |
4.25 |
4.25 |
3.92 |
4.25 |
479.1M |
| 2022-05-12 |
3.86 |
3.86 |
3.86 |
3.86 |
17.2M |
| 2022-05-11 |
3.51 |
3.51 |
3.51 |
3.51 |
9.7M |
| 2022-05-10 |
3.19 |
3.19 |
3.19 |
3.19 |
6.4M |
| 2022-05-09 |
2.90 |
2.90 |
2.90 |
2.90 |
9.2M |
| 2022-05-06 |
2.68 |
2.69 |
2.63 |
2.64 |
31.9M |
| 2022-05-05 |
2.77 |
2.83 |
2.73 |
2.77 |
47.4M |
| 2022-04-29 |
2.58 |
2.81 |
2.56 |
2.81 |
59.3M |
| 2022-04-28 |
2.60 |
2.64 |
2.49 |
2.55 |
24.7M |
| 2022-04-27 |
2.53 |
2.64 |
2.50 |
2.63 |
30.2M |
| 2022-04-26 |
2.64 |
2.71 |
2.57 |
2.60 |
34.5M |
| 2022-04-25 |
2.83 |
2.83 |
2.58 |
2.59 |
44.7M |
| 2022-04-22 |
2.93 |
2.94 |
2.82 |
2.86 |
29.2M |
| 2022-04-21 |
3.09 |
3.10 |
2.93 |
2.96 |
33.8M |
| 2022-04-20 |
3.17 |
3.19 |
3.08 |
3.11 |
23.6M |
| 2022-04-19 |
3.20 |
3.20 |
3.13 |
3.17 |
21.1M |
| 2022-04-18 |
3.15 |
3.23 |
3.07 |
3.16 |
28.1M |
| 2022-04-15 |
3.32 |
3.39 |
3.18 |
3.18 |
54.4M |
| 2022-04-14 |
3.34 |
3.52 |
3.31 |
3.37 |
49.8M |
| 2022-04-13 |
3.45 |
3.46 |
3.30 |
3.30 |
54.8M |
| 2022-04-12 |
3.41 |
3.55 |
3.35 |
3.50 |
60.2M |
| 2022-04-11 |
3.52 |
3.60 |
3.41 |
3.47 |
79.4M |
| 2022-04-08 |
3.37 |
3.52 |
3.36 |
3.50 |
76.3M |
| 2022-04-07 |
3.41 |
3.44 |
3.34 |
3.34 |
38.4M |
| 2022-04-06 |
3.36 |
3.44 |
3.36 |
3.42 |
51.3M |
| 2022-04-01 |
3.23 |
3.32 |
3.22 |
3.32 |
36.4M |
| 2022-03-31 |
3.34 |
3.44 |
3.30 |
3.31 |
41.2M |
| 2022-03-30 |
3.24 |
3.31 |
3.24 |
3.29 |
35.0M |
| 2022-03-29 |
3.32 |
3.33 |
3.20 |
3.23 |
25.0M |
| 2022-03-28 |
3.20 |
3.30 |
3.16 |
3.29 |
31.6M |
| 2022-03-25 |
3.19 |
3.25 |
3.16 |
3.20 |
23.8M |
| 2022-03-24 |
3.23 |
3.31 |
3.18 |
3.19 |
26.1M |
| 2022-03-23 |
3.26 |
3.32 |
3.22 |
3.25 |
26.7M |
| 2022-03-22 |
3.22 |
3.31 |
3.18 |
3.27 |
34.2M |
| 2022-03-21 |
3.22 |
3.27 |
3.17 |
3.25 |
35.8M |
| 2022-03-18 |
3.09 |
3.23 |
3.07 |
3.20 |
41.6M |
| 2022-03-17 |
3.11 |
3.16 |
3.09 |
3.11 |
36.6M |
| 2022-03-16 |
3.01 |
3.11 |
2.95 |
3.09 |
39.3M |
| 2022-03-15 |
3.14 |
3.14 |
2.97 |
2.97 |
37.4M |
| 2022-03-14 |
3.20 |
3.26 |
3.09 |
3.10 |
33.7M |
| 2022-03-11 |
3.23 |
3.26 |
3.13 |
3.25 |
36.5M |
| 2022-03-10 |
3.36 |
3.37 |
3.25 |
3.28 |
40.6M |
| 2022-03-09 |
3.20 |
3.32 |
3.06 |
3.30 |
54.4M |
| 2022-03-08 |
3.24 |
3.27 |
3.16 |
3.20 |
34.1M |
| 2022-03-07 |
3.29 |
3.33 |
3.25 |
3.27 |
33.8M |
| 2022-03-04 |
3.36 |
3.38 |
3.26 |
3.26 |
42.5M |
| 2022-03-03 |
3.39 |
3.48 |
3.33 |
3.37 |
47.6M |
| 2022-03-02 |
3.35 |
3.41 |
3.31 |
3.38 |
35.3M |
| 2022-03-01 |
3.32 |
3.38 |
3.29 |
3.38 |
41.5M |
| 2022-02-28 |
3.32 |
3.35 |
3.22 |
3.31 |
45.7M |
| 2022-02-25 |
3.48 |
3.50 |
3.32 |
3.33 |
74.2M |
| 2022-02-24 |
3.56 |
3.65 |
3.36 |
3.45 |
120.6M |
| 2022-02-23 |
3.76 |
3.81 |
3.56 |
3.61 |
109.8M |
| 2022-02-22 |
3.62 |
3.76 |
3.55 |
3.67 |
136.4M |
| 2022-02-21 |
3.71 |
3.76 |
3.54 |
3.62 |
125.3M |
| 2022-02-18 |
3.40 |
3.87 |
3.40 |
3.69 |
241.7M |
| 2022-02-17 |
3.70 |
3.94 |
3.60 |
3.71 |
303.9M |
| 2022-02-16 |
3.25 |
3.58 |
3.23 |
3.58 |
109.5M |
| 2022-02-15 |
3.13 |
3.30 |
3.07 |
3.25 |
52.1M |
| 2022-02-14 |
3.06 |
3.15 |
3.05 |
3.12 |
25.4M |
| 2022-02-11 |
3.21 |
3.22 |
3.09 |
3.12 |
37.0M |
| 2022-02-10 |
3.25 |
3.26 |
3.15 |
3.23 |
39.7M |
| 2022-02-09 |
3.14 |
3.37 |
3.08 |
3.22 |
65.9M |
| 2022-02-08 |
2.96 |
3.13 |
2.90 |
3.10 |
55.9M |
| 2022-02-07 |
3.05 |
3.09 |
2.95 |
2.96 |
77.0M |
| 2022-01-28 |
3.51 |
3.54 |
3.12 |
3.28 |
102.5M |
| 2022-01-27 |
3.61 |
3.69 |
3.33 |
3.47 |
119.8M |
| 2022-01-26 |
3.25 |
3.58 |
3.25 |
3.58 |
78.6M |
| 2022-01-25 |
3.44 |
3.46 |
3.23 |
3.25 |
58.9M |
| 2022-01-24 |
3.45 |
3.55 |
3.34 |
3.47 |
64.7M |
| 2022-01-21 |
3.32 |
3.60 |
3.32 |
3.44 |
80.9M |
| 2022-01-20 |
3.43 |
3.46 |
3.31 |
3.33 |
25.8M |
| 2022-01-19 |
3.33 |
3.48 |
3.31 |
3.43 |
37.6M |
| 2022-01-18 |
3.39 |
3.42 |
3.31 |
3.33 |
21.6M |
| 2022-01-17 |
3.35 |
3.41 |
3.32 |
3.39 |
19.7M |
| 2022-01-14 |
3.42 |
3.43 |
3.31 |
3.33 |
29.0M |
| 2022-01-13 |
3.46 |
3.52 |
3.41 |
3.42 |
25.8M |
| 2022-01-12 |
3.52 |
3.53 |
3.44 |
3.45 |
26.3M |
| 2022-01-11 |
3.50 |
3.61 |
3.44 |
3.48 |
34.6M |
| 2022-01-10 |
3.45 |
3.53 |
3.41 |
3.51 |
29.9M |
| 2022-01-07 |
3.52 |
3.62 |
3.44 |
3.48 |
40.1M |
| 2022-01-06 |
3.47 |
3.56 |
3.45 |
3.53 |
43.2M |
| 2022-01-05 |
3.50 |
3.63 |
3.43 |
3.50 |
71.9M |
| 2022-01-04 |
3.30 |
3.48 |
3.29 |
3.43 |
53.4M |