| 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 |
2.96 |
3.00 |
2.92 |
2.95 |
16.5M |
| 2022-12-29 |
3.06 |
3.07 |
2.94 |
2.95 |
21.6M |
| 2022-12-28 |
3.03 |
3.11 |
2.97 |
3.07 |
22.5M |
| 2022-12-27 |
3.00 |
3.06 |
3.00 |
3.02 |
16.7M |
| 2022-12-26 |
3.05 |
3.09 |
2.99 |
3.01 |
14.6M |
| 2022-12-23 |
3.10 |
3.16 |
3.04 |
3.06 |
18.2M |
| 2022-12-22 |
3.18 |
3.21 |
3.06 |
3.07 |
21.8M |
| 2022-12-21 |
3.15 |
3.22 |
3.12 |
3.13 |
27.3M |
| 2022-12-20 |
3.15 |
3.20 |
3.06 |
3.16 |
27.5M |
| 2022-12-19 |
3.24 |
3.32 |
3.17 |
3.21 |
34.8M |
| 2022-12-16 |
3.23 |
3.27 |
3.17 |
3.23 |
31.3M |
| 2022-12-15 |
3.20 |
3.24 |
3.13 |
3.21 |
26.4M |
| 2022-12-14 |
3.18 |
3.25 |
3.14 |
3.17 |
26.8M |
| 2022-12-13 |
3.11 |
3.21 |
3.09 |
3.18 |
26.9M |
| 2022-12-12 |
3.18 |
3.21 |
3.11 |
3.13 |
24.8M |
| 2022-12-09 |
3.19 |
3.26 |
3.15 |
3.19 |
29.7M |
| 2022-12-08 |
3.16 |
3.21 |
3.11 |
3.19 |
32.5M |
| 2022-12-07 |
3.17 |
3.20 |
3.10 |
3.16 |
29.9M |
| 2022-12-06 |
3.21 |
3.27 |
3.17 |
3.21 |
31.2M |
| 2022-12-05 |
3.25 |
3.33 |
3.23 |
3.24 |
40.7M |
| 2022-12-02 |
3.24 |
3.30 |
3.17 |
3.25 |
43.6M |
| 2022-12-01 |
3.31 |
3.39 |
3.26 |
3.28 |
62.7M |
| 2022-11-30 |
3.37 |
3.51 |
3.30 |
3.33 |
113.1M |
| 2022-11-29 |
3.39 |
3.47 |
3.23 |
3.41 |
136.6M |
| 2022-11-28 |
3.16 |
3.26 |
3.05 |
3.21 |
47.5M |
| 2022-11-25 |
3.15 |
3.32 |
3.14 |
3.25 |
70.0M |
| 2022-11-24 |
3.19 |
3.29 |
3.13 |
3.19 |
56.5M |
| 2022-11-23 |
3.10 |
3.15 |
3.04 |
3.13 |
37.7M |
| 2022-11-22 |
3.25 |
3.33 |
3.06 |
3.07 |
57.8M |
| 2022-11-21 |
3.15 |
3.19 |
3.10 |
3.15 |
37.8M |
| 2022-11-18 |
3.18 |
3.27 |
3.12 |
3.19 |
58.6M |
| 2022-11-17 |
3.12 |
3.34 |
3.10 |
3.19 |
75.5M |
| 2022-11-16 |
3.13 |
3.19 |
3.09 |
3.13 |
56.0M |
| 2022-11-15 |
3.06 |
3.19 |
3.04 |
3.13 |
85.9M |
| 2022-11-14 |
3.16 |
3.21 |
2.99 |
3.06 |
119.7M |
| 2022-11-11 |
2.79 |
3.00 |
2.77 |
3.00 |
58.6M |
| 2022-11-10 |
2.71 |
2.77 |
2.66 |
2.73 |
22.8M |
| 2022-11-09 |
2.68 |
2.79 |
2.68 |
2.71 |
28.1M |
| 2022-11-08 |
2.69 |
2.70 |
2.63 |
2.66 |
16.6M |
| 2022-11-07 |
2.63 |
2.68 |
2.63 |
2.67 |
20.6M |
| 2022-11-04 |
2.60 |
2.65 |
2.59 |
2.65 |
21.7M |
| 2022-11-03 |
2.61 |
2.62 |
2.58 |
2.60 |
16.2M |
| 2022-11-02 |
2.58 |
2.65 |
2.57 |
2.63 |
34.1M |
| 2022-11-01 |
2.58 |
2.65 |
2.54 |
2.61 |
53.4M |
| 2022-10-31 |
2.45 |
2.63 |
2.42 |
2.61 |
88.2M |
| 2022-10-28 |
2.46 |
2.47 |
2.37 |
2.39 |
20.6M |
| 2022-10-27 |
2.44 |
2.50 |
2.44 |
2.48 |
24.0M |
| 2022-10-26 |
2.45 |
2.48 |
2.43 |
2.44 |
23.3M |
| 2022-10-25 |
2.43 |
2.47 |
2.41 |
2.46 |
21.1M |
| 2022-10-24 |
2.58 |
2.58 |
2.45 |
2.47 |
28.3M |
| 2022-10-21 |
2.60 |
2.64 |
2.55 |
2.57 |
23.1M |
| 2022-10-20 |
2.64 |
2.64 |
2.57 |
2.58 |
24.8M |
| 2022-10-19 |
2.68 |
2.71 |
2.64 |
2.64 |
20.3M |
| 2022-10-18 |
2.69 |
2.73 |
2.66 |
2.68 |
24.5M |
| 2022-10-17 |
2.65 |
2.71 |
2.61 |
2.69 |
28.1M |
| 2022-10-14 |
2.66 |
2.70 |
2.65 |
2.68 |
26.0M |
| 2022-10-13 |
2.70 |
2.70 |
2.61 |
2.64 |
29.0M |
| 2022-10-12 |
2.65 |
2.72 |
2.62 |
2.72 |
21.3M |
| 2022-10-11 |
2.68 |
2.71 |
2.64 |
2.67 |
19.2M |
| 2022-10-10 |
2.77 |
2.82 |
2.70 |
2.71 |
24.3M |
| 2022-09-30 |
2.77 |
2.80 |
2.72 |
2.74 |
17.9M |
| 2022-09-29 |
2.84 |
2.85 |
2.71 |
2.73 |
22.0M |
| 2022-09-28 |
2.88 |
2.88 |
2.81 |
2.81 |
21.6M |
| 2022-09-27 |
2.86 |
2.92 |
2.79 |
2.90 |
27.5M |
| 2022-09-26 |
2.95 |
3.02 |
2.84 |
2.86 |
36.7M |
| 2022-09-23 |
3.00 |
3.14 |
2.96 |
2.98 |
44.2M |
| 2022-09-22 |
3.07 |
3.13 |
2.98 |
3.00 |
35.2M |
| 2022-09-21 |
3.00 |
3.15 |
2.94 |
3.12 |
43.5M |
| 2022-09-20 |
3.08 |
3.18 |
3.01 |
3.03 |
39.4M |
| 2022-09-19 |
3.05 |
3.13 |
2.99 |
3.08 |
39.5M |
| 2022-09-16 |
3.27 |
3.29 |
3.06 |
3.07 |
63.3M |
| 2022-09-15 |
3.21 |
3.25 |
3.09 |
3.22 |
56.5M |
| 2022-09-14 |
3.16 |
3.25 |
3.14 |
3.16 |
41.9M |
| 2022-09-13 |
3.29 |
3.29 |
3.12 |
3.16 |
56.9M |
| 2022-09-09 |
3.17 |
3.44 |
3.17 |
3.29 |
101.0M |
| 2022-09-08 |
3.17 |
3.21 |
3.07 |
3.18 |
43.6M |
| 2022-09-07 |
3.08 |
3.16 |
3.03 |
3.12 |
36.8M |
| 2022-09-06 |
3.06 |
3.12 |
3.02 |
3.09 |
39.2M |
| 2022-09-05 |
2.93 |
3.05 |
2.93 |
3.02 |
39.4M |
| 2022-09-02 |
2.97 |
2.98 |
2.92 |
2.95 |
28.3M |
| 2022-09-01 |
2.90 |
3.10 |
2.88 |
2.97 |
67.7M |
| 2022-08-31 |
3.00 |
3.02 |
2.87 |
2.87 |
39.9M |
| 2022-08-30 |
2.99 |
3.05 |
2.95 |
3.03 |
30.3M |
| 2022-08-29 |
2.91 |
2.98 |
2.85 |
2.96 |
17.2M |
| 2022-08-26 |
2.99 |
2.99 |
2.93 |
2.94 |
13.4M |
| 2022-08-25 |
2.95 |
3.00 |
2.92 |
2.98 |
19.5M |
| 2022-08-24 |
3.02 |
3.02 |
2.92 |
2.94 |
18.2M |
| 2022-08-23 |
3.03 |
3.03 |
2.96 |
3.01 |
17.9M |
| 2022-08-22 |
2.97 |
3.08 |
2.96 |
3.03 |
31.4M |
| 2022-08-19 |
2.93 |
3.04 |
2.92 |
2.98 |
27.6M |
| 2022-08-18 |
2.96 |
2.97 |
2.91 |
2.92 |
18.9M |
| 2022-08-17 |
2.98 |
3.03 |
2.94 |
2.99 |
24.3M |
| 2022-08-16 |
2.91 |
3.00 |
2.90 |
2.96 |
33.5M |
| 2022-08-15 |
2.97 |
2.99 |
2.88 |
2.89 |
21.5M |
| 2022-08-12 |
2.89 |
2.95 |
2.88 |
2.93 |
22.7M |
| 2022-08-11 |
2.89 |
2.93 |
2.87 |
2.90 |
16.7M |
| 2022-08-10 |
2.89 |
2.91 |
2.85 |
2.86 |
14.3M |
| 2022-08-09 |
2.92 |
2.96 |
2.88 |
2.91 |
16.1M |
| 2022-08-08 |
2.93 |
3.04 |
2.90 |
2.93 |
23.1M |
| 2022-08-05 |
2.84 |
2.92 |
2.82 |
2.91 |
20.9M |
| 2022-08-04 |
2.83 |
2.86 |
2.79 |
2.84 |
16.3M |
| 2022-08-03 |
2.89 |
2.95 |
2.80 |
2.82 |
25.0M |
| 2022-08-02 |
3.02 |
3.03 |
2.88 |
2.90 |
31.4M |
| 2022-08-01 |
3.06 |
3.09 |
3.02 |
3.04 |
21.5M |
| 2022-07-29 |
3.15 |
3.15 |
3.07 |
3.07 |
25.2M |
| 2022-07-28 |
3.12 |
3.16 |
3.07 |
3.13 |
38.2M |
| 2022-07-27 |
3.17 |
3.19 |
3.06 |
3.10 |
46.6M |
| 2022-07-26 |
2.97 |
3.18 |
2.95 |
3.16 |
67.2M |
| 2022-07-25 |
2.96 |
3.06 |
2.94 |
2.99 |
34.6M |
| 2022-07-22 |
2.91 |
2.96 |
2.91 |
2.95 |
18.4M |
| 2022-07-21 |
2.96 |
2.96 |
2.91 |
2.91 |
15.3M |
| 2022-07-20 |
2.97 |
2.99 |
2.94 |
2.95 |
16.4M |
| 2022-07-19 |
2.94 |
2.99 |
2.92 |
2.97 |
21.6M |
| 2022-07-18 |
2.82 |
2.95 |
2.81 |
2.94 |
37.6M |
| 2022-07-15 |
2.90 |
2.94 |
2.79 |
2.80 |
33.3M |
| 2022-07-14 |
3.03 |
3.05 |
2.93 |
2.93 |
36.4M |
| 2022-07-13 |
2.99 |
3.11 |
2.97 |
3.06 |
42.1M |
| 2022-07-12 |
2.95 |
3.01 |
2.94 |
3.00 |
27.4M |
| 2022-07-11 |
2.97 |
2.99 |
2.91 |
2.95 |
23.5M |
| 2022-07-08 |
2.99 |
3.03 |
2.97 |
2.98 |
18.6M |
| 2022-07-07 |
2.98 |
3.03 |
2.97 |
2.99 |
23.6M |
| 2022-07-06 |
3.05 |
3.07 |
2.97 |
2.98 |
35.3M |
| 2022-07-05 |
3.11 |
3.13 |
3.04 |
3.07 |
32.9M |
| 2022-07-04 |
3.18 |
3.19 |
3.10 |
3.12 |
44.0M |
| 2022-07-01 |
3.18 |
3.29 |
3.12 |
3.18 |
55.1M |
| 2022-06-30 |
3.20 |
3.23 |
3.12 |
3.18 |
49.6M |
| 2022-06-29 |
3.14 |
3.25 |
3.13 |
3.20 |
69.7M |
| 2022-06-28 |
3.15 |
3.18 |
3.12 |
3.16 |
32.9M |
| 2022-06-27 |
3.16 |
3.22 |
3.16 |
3.16 |
32.0M |
| 2022-06-24 |
3.25 |
3.27 |
3.16 |
3.18 |
45.4M |
| 2022-06-23 |
3.19 |
3.28 |
3.15 |
3.25 |
37.8M |
| 2022-06-22 |
3.30 |
3.30 |
3.19 |
3.19 |
40.6M |
| 2022-06-21 |
3.23 |
3.42 |
3.22 |
3.32 |
67.7M |
| 2022-06-20 |
3.19 |
3.25 |
3.13 |
3.22 |
42.0M |
| 2022-06-17 |
3.23 |
3.29 |
3.15 |
3.18 |
41.3M |
| 2022-06-16 |
3.27 |
3.35 |
3.25 |
3.26 |
49.1M |
| 2022-06-15 |
3.18 |
3.37 |
3.16 |
3.29 |
81.5M |
| 2022-06-14 |
3.07 |
3.22 |
3.05 |
3.18 |
51.0M |
| 2022-06-13 |
3.25 |
3.25 |
3.10 |
3.13 |
62.3M |
| 2022-06-10 |
3.22 |
3.30 |
3.20 |
3.28 |
43.8M |
| 2022-06-09 |
3.27 |
3.41 |
3.25 |
3.29 |
62.5M |
| 2022-06-08 |
3.30 |
3.31 |
3.19 |
3.29 |
61.8M |
| 2022-06-07 |
3.18 |
3.33 |
3.16 |
3.31 |
74.3M |
| 2022-06-06 |
3.14 |
3.20 |
3.10 |
3.18 |
44.8M |
| 2022-06-02 |
3.29 |
3.30 |
3.14 |
3.16 |
59.7M |
| 2022-06-01 |
3.46 |
3.49 |
3.38 |
3.44 |
48.3M |
| 2022-05-31 |
3.42 |
3.49 |
3.37 |
3.47 |
52.4M |
| 2022-05-30 |
3.58 |
3.58 |
3.42 |
3.45 |
76.1M |
| 2022-05-27 |
3.56 |
3.65 |
3.51 |
3.59 |
86.4M |
| 2022-05-26 |
3.64 |
3.72 |
3.53 |
3.54 |
106.7M |
| 2022-05-25 |
3.71 |
3.79 |
3.54 |
3.66 |
156.4M |
| 2022-05-24 |
3.51 |
3.83 |
3.37 |
3.83 |
214.3M |
| 2022-05-23 |
3.57 |
3.59 |
3.46 |
3.48 |
76.1M |
| 2022-05-20 |
3.74 |
3.78 |
3.55 |
3.57 |
124.0M |
| 2022-05-19 |
3.57 |
3.86 |
3.52 |
3.74 |
143.1M |
| 2022-05-18 |
3.74 |
3.82 |
3.58 |
3.67 |
145.0M |
| 2022-05-17 |
4.20 |
4.34 |
3.69 |
3.87 |
246.8M |
| 2022-05-16 |
4.10 |
4.10 |
3.85 |
4.10 |
138.2M |
| 2022-05-13 |
3.35 |
3.73 |
3.35 |
3.73 |
104.1M |
| 2022-05-12 |
3.36 |
3.46 |
3.32 |
3.39 |
84.1M |
| 2022-05-11 |
3.40 |
3.66 |
3.37 |
3.41 |
131.3M |
| 2022-05-10 |
3.31 |
3.46 |
3.27 |
3.40 |
109.5M |
| 2022-05-09 |
3.33 |
3.52 |
3.27 |
3.39 |
156.6M |
| 2022-05-06 |
3.19 |
3.48 |
3.13 |
3.39 |
207.1M |
| 2022-05-05 |
3.16 |
3.16 |
3.15 |
3.16 |
35.3M |
| 2022-04-29 |
2.92 |
2.95 |
2.74 |
2.87 |
103.3M |
| 2022-04-28 |
2.79 |
2.91 |
2.71 |
2.89 |
85.7M |
| 2022-04-27 |
2.77 |
2.92 |
2.66 |
2.82 |
101.7M |
| 2022-04-26 |
2.73 |
2.96 |
2.71 |
2.84 |
102.6M |
| 2022-04-25 |
2.92 |
2.99 |
2.68 |
2.69 |
64.5M |
| 2022-04-22 |
2.85 |
3.08 |
2.81 |
2.98 |
54.2M |
| 2022-04-21 |
2.99 |
3.00 |
2.84 |
2.87 |
45.6M |
| 2022-04-20 |
3.12 |
3.19 |
2.95 |
2.99 |
62.8M |
| 2022-04-19 |
3.11 |
3.18 |
3.01 |
3.16 |
54.0M |
| 2022-04-18 |
3.07 |
3.29 |
3.06 |
3.13 |
77.5M |
| 2022-04-15 |
3.17 |
3.26 |
3.06 |
3.13 |
81.5M |
| 2022-04-14 |
3.01 |
3.21 |
3.00 |
3.15 |
96.8M |
| 2022-04-13 |
3.21 |
3.27 |
3.08 |
3.08 |
117.2M |
| 2022-04-12 |
3.70 |
3.86 |
3.38 |
3.42 |
162.4M |
| 2022-04-11 |
3.75 |
3.97 |
3.46 |
3.68 |
187.4M |
| 2022-04-08 |
3.50 |
3.75 |
3.32 |
3.75 |
85.8M |
| 2022-04-07 |
3.50 |
3.58 |
3.37 |
3.41 |
119.6M |
| 2022-04-06 |
3.67 |
3.80 |
3.50 |
3.64 |
177.9M |
| 2022-04-01 |
3.32 |
3.63 |
3.22 |
3.55 |
166.1M |
| 2022-03-31 |
3.40 |
3.60 |
3.37 |
3.43 |
164.6M |
| 2022-03-30 |
3.28 |
3.48 |
3.26 |
3.41 |
154.8M |
| 2022-03-29 |
3.37 |
3.45 |
3.18 |
3.22 |
153.3M |
| 2022-03-28 |
3.36 |
3.64 |
3.33 |
3.40 |
180.1M |
| 2022-03-25 |
3.54 |
3.75 |
3.31 |
3.48 |
218.4M |
| 2022-03-24 |
3.74 |
4.13 |
3.44 |
3.53 |
287.8M |
| 2022-03-23 |
3.26 |
3.76 |
3.09 |
3.76 |
234.3M |
| 2022-03-22 |
3.30 |
3.42 |
2.93 |
3.42 |
270.2M |
| 2022-03-21 |
3.11 |
3.11 |
3.11 |
3.11 |
50.4M |
| 2022-03-18 |
2.60 |
2.83 |
2.54 |
2.83 |
66.5M |
| 2022-03-17 |
2.56 |
2.67 |
2.53 |
2.57 |
41.0M |
| 2022-03-16 |
2.41 |
2.52 |
2.34 |
2.48 |
25.1M |
| 2022-03-15 |
2.58 |
2.60 |
2.39 |
2.40 |
31.3M |
| 2022-03-14 |
2.68 |
2.72 |
2.60 |
2.61 |
23.7M |
| 2022-03-11 |
2.65 |
2.68 |
2.58 |
2.66 |
17.9M |
| 2022-03-10 |
2.69 |
2.72 |
2.63 |
2.68 |
15.6M |
| 2022-03-09 |
2.74 |
2.74 |
2.52 |
2.63 |
20.4M |
| 2022-03-08 |
2.80 |
2.80 |
2.67 |
2.68 |
20.3M |
| 2022-03-07 |
2.76 |
2.84 |
2.75 |
2.80 |
20.5M |
| 2022-03-04 |
2.83 |
2.85 |
2.74 |
2.79 |
26.1M |
| 2022-03-03 |
2.76 |
2.88 |
2.75 |
2.84 |
45.2M |
| 2022-03-02 |
2.71 |
2.80 |
2.69 |
2.76 |
38.4M |
| 2022-03-01 |
2.61 |
2.74 |
2.61 |
2.69 |
27.0M |
| 2022-02-28 |
2.64 |
2.66 |
2.59 |
2.62 |
19.4M |
| 2022-02-25 |
2.68 |
2.78 |
2.62 |
2.66 |
32.6M |
| 2022-02-24 |
2.78 |
2.81 |
2.65 |
2.66 |
47.4M |
| 2022-02-23 |
2.83 |
2.85 |
2.74 |
2.78 |
42.8M |
| 2022-02-22 |
2.83 |
2.92 |
2.79 |
2.79 |
66.0M |
| 2022-02-21 |
2.82 |
2.88 |
2.76 |
2.88 |
97.0M |
| 2022-02-18 |
2.65 |
2.95 |
2.64 |
2.85 |
129.2M |
| 2022-02-17 |
2.67 |
2.70 |
2.61 |
2.68 |
39.2M |
| 2022-02-16 |
2.66 |
2.76 |
2.65 |
2.69 |
51.0M |
| 2022-02-15 |
2.67 |
2.90 |
2.60 |
2.74 |
82.2M |
| 2022-02-14 |
2.79 |
2.79 |
2.60 |
2.64 |
80.7M |
| 2022-02-11 |
2.85 |
2.85 |
2.85 |
2.85 |
29.2M |
| 2022-02-10 |
2.57 |
2.61 |
2.53 |
2.59 |
11.9M |
| 2022-02-09 |
2.54 |
2.60 |
2.54 |
2.57 |
14.1M |
| 2022-02-08 |
2.45 |
2.57 |
2.44 |
2.56 |
16.2M |
| 2022-02-07 |
2.44 |
2.47 |
2.40 |
2.46 |
12.7M |
| 2022-01-28 |
2.44 |
2.45 |
2.39 |
2.41 |
9.6M |
| 2022-01-27 |
2.46 |
2.46 |
2.42 |
2.42 |
9.1M |
| 2022-01-26 |
2.46 |
2.50 |
2.41 |
2.47 |
11.7M |
| 2022-01-25 |
2.52 |
2.53 |
2.41 |
2.42 |
16.0M |
| 2022-01-24 |
2.53 |
2.56 |
2.46 |
2.54 |
12.6M |
| 2022-01-21 |
2.54 |
2.59 |
2.51 |
2.54 |
17.1M |
| 2022-01-20 |
2.61 |
2.68 |
2.56 |
2.56 |
19.8M |
| 2022-01-19 |
2.54 |
2.61 |
2.53 |
2.60 |
18.0M |
| 2022-01-18 |
2.56 |
2.59 |
2.51 |
2.54 |
14.4M |
| 2022-01-17 |
2.59 |
2.59 |
2.54 |
2.55 |
11.5M |
| 2022-01-14 |
2.64 |
2.64 |
2.54 |
2.55 |
21.0M |
| 2022-01-13 |
2.64 |
2.75 |
2.60 |
2.65 |
27.1M |
| 2022-01-12 |
2.65 |
2.66 |
2.58 |
2.63 |
21.3M |
| 2022-01-11 |
2.64 |
2.71 |
2.62 |
2.64 |
27.3M |
| 2022-01-10 |
2.59 |
2.69 |
2.57 |
2.65 |
26.6M |
| 2022-01-07 |
2.56 |
2.68 |
2.56 |
2.61 |
32.1M |
| 2022-01-06 |
2.53 |
2.61 |
2.52 |
2.56 |
18.3M |
| 2022-01-05 |
2.52 |
2.57 |
2.50 |
2.54 |
18.2M |
| 2022-01-04 |
2.46 |
2.53 |
2.45 |
2.52 |
19.6M |