| 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 |
2.25 |
2.25 |
2.18 |
2.22 |
91.2M |
| 2022-12-29 |
2.23 |
2.29 |
2.17 |
2.18 |
97.7M |
| 2022-12-28 |
2.18 |
2.31 |
2.18 |
2.29 |
171.6M |
| 2022-12-23 |
2.16 |
2.21 |
2.14 |
2.16 |
69.8M |
| 2022-12-22 |
2.23 |
2.24 |
2.17 |
2.21 |
113.5M |
| 2022-12-21 |
2.11 |
2.16 |
2.11 |
2.16 |
72.9M |
| 2022-12-20 |
2.10 |
2.12 |
2.05 |
2.09 |
79.3M |
| 2022-12-19 |
2.13 |
2.20 |
2.10 |
2.13 |
90.3M |
| 2022-12-16 |
2.12 |
2.16 |
2.05 |
2.12 |
142.8M |
| 2022-12-15 |
2.27 |
2.27 |
2.11 |
2.14 |
197.4M |
| 2022-12-14 |
2.31 |
2.35 |
2.19 |
2.27 |
167.9M |
| 2022-12-13 |
2.31 |
2.37 |
2.26 |
2.30 |
195.6M |
| 2022-12-12 |
2.34 |
2.54 |
2.25 |
2.28 |
555.8M |
| 2022-12-09 |
2.38 |
2.47 |
2.28 |
2.40 |
438.7M |
| 2022-12-08 |
2.26 |
2.39 |
2.19 |
2.37 |
480.6M |
| 2022-12-07 |
2.06 |
2.46 |
2.05 |
2.20 |
1,068.8M |
| 2022-12-06 |
2.08 |
2.13 |
2.04 |
2.06 |
257.2M |
| 2022-12-05 |
2.08 |
2.17 |
2.05 |
2.13 |
433.1M |
| 2022-12-02 |
1.95 |
2.02 |
1.91 |
2.01 |
269.4M |
| 2022-12-01 |
2.00 |
2.02 |
1.93 |
1.94 |
322.6M |
| 2022-11-30 |
1.86 |
1.97 |
1.84 |
1.91 |
333.4M |
| 2022-11-29 |
1.78 |
1.85 |
1.75 |
1.83 |
194.5M |
| 2022-11-28 |
1.69 |
1.75 |
1.65 |
1.73 |
127.4M |
| 2022-11-25 |
1.86 |
1.86 |
1.74 |
1.77 |
179.8M |
| 2022-11-24 |
1.87 |
1.89 |
1.81 |
1.85 |
125.6M |
| 2022-11-23 |
1.90 |
1.96 |
1.81 |
1.84 |
194.7M |
| 2022-11-22 |
1.94 |
2.02 |
1.87 |
1.87 |
224.6M |
| 2022-11-21 |
1.98 |
1.98 |
1.89 |
1.94 |
226.5M |
| 2022-11-18 |
2.18 |
2.24 |
2.01 |
2.01 |
448.3M |
| 2022-11-17 |
2.00 |
2.20 |
1.88 |
2.13 |
677.6M |
| 2022-11-16 |
1.78 |
2.10 |
1.76 |
2.02 |
950.6M |
| 2022-11-15 |
1.69 |
1.85 |
1.63 |
1.79 |
612.3M |
| 2022-11-14 |
1.76 |
1.87 |
1.71 |
1.75 |
367.3M |
| 2022-11-11 |
1.78 |
1.82 |
1.65 |
1.70 |
476.3M |
| 2022-11-10 |
1.64 |
1.65 |
1.53 |
1.57 |
281.4M |
| 2022-11-09 |
1.78 |
1.89 |
1.65 |
1.69 |
361.2M |
| 2022-11-08 |
1.84 |
2.04 |
1.72 |
1.75 |
820.1M |
| 2022-11-07 |
1.34 |
1.80 |
1.33 |
1.80 |
906.2M |
| 2022-11-04 |
1.26 |
1.38 |
1.25 |
1.33 |
285.1M |
| 2022-11-03 |
1.25 |
1.30 |
1.23 |
1.24 |
105.5M |
| 2022-11-02 |
1.28 |
1.33 |
1.25 |
1.28 |
149.3M |
| 2022-11-01 |
1.21 |
1.29 |
1.18 |
1.28 |
223.9M |
| 2022-10-31 |
1.20 |
1.26 |
1.18 |
1.19 |
96.3M |
| 2022-10-28 |
1.26 |
1.28 |
1.18 |
1.19 |
102.9M |
| 2022-10-27 |
1.34 |
1.35 |
1.24 |
1.26 |
157.0M |
| 2022-10-26 |
1.21 |
1.30 |
1.20 |
1.29 |
149.0M |
| 2022-10-25 |
1.20 |
1.26 |
1.11 |
1.21 |
184.2M |
| 2022-10-24 |
1.26 |
1.29 |
1.13 |
1.17 |
184.9M |
| 2022-10-21 |
1.29 |
1.31 |
1.25 |
1.26 |
98.5M |
| 2022-10-20 |
1.25 |
1.31 |
1.22 |
1.28 |
108.2M |
| 2022-10-19 |
1.34 |
1.34 |
1.27 |
1.29 |
99.9M |
| 2022-10-18 |
1.30 |
1.37 |
1.27 |
1.35 |
135.3M |
| 2022-10-17 |
1.21 |
1.29 |
1.20 |
1.27 |
103.6M |
| 2022-10-14 |
1.25 |
1.28 |
1.21 |
1.24 |
159.6M |
| 2022-10-13 |
1.30 |
1.32 |
1.20 |
1.21 |
149.8M |
| 2022-10-12 |
1.33 |
1.34 |
1.20 |
1.28 |
285.3M |
| 2022-10-11 |
1.50 |
1.53 |
1.32 |
1.33 |
208.0M |
| 2022-10-10 |
1.54 |
1.56 |
1.49 |
1.50 |
91.5M |
| 2022-10-07 |
1.66 |
1.66 |
1.58 |
1.59 |
60.8M |
| 2022-10-06 |
1.71 |
1.75 |
1.65 |
1.66 |
50.7M |
| 2022-10-05 |
1.67 |
1.77 |
1.67 |
1.72 |
128.6M |
| 2022-10-03 |
1.57 |
1.64 |
1.56 |
1.61 |
59.8M |
| 2022-09-30 |
1.63 |
1.67 |
1.57 |
1.60 |
88.3M |
| 2022-09-29 |
1.78 |
1.79 |
1.58 |
1.63 |
129.8M |
| 2022-09-28 |
1.82 |
1.83 |
1.72 |
1.73 |
109.9M |
| 2022-09-27 |
1.86 |
1.87 |
1.81 |
1.84 |
75.7M |
| 2022-09-26 |
1.91 |
1.96 |
1.84 |
1.87 |
101.0M |
| 2022-09-23 |
1.94 |
1.99 |
1.91 |
1.94 |
53.0M |
| 2022-09-22 |
1.89 |
1.95 |
1.84 |
1.94 |
93.9M |
| 2022-09-21 |
1.93 |
1.99 |
1.89 |
1.90 |
70.3M |
| 2022-09-20 |
1.94 |
1.98 |
1.92 |
1.94 |
61.8M |
| 2022-09-19 |
1.98 |
1.98 |
1.85 |
1.91 |
128.1M |
| 2022-09-16 |
2.05 |
2.06 |
1.99 |
2.00 |
114.7M |
| 2022-09-15 |
2.12 |
2.15 |
2.07 |
2.08 |
84.6M |
| 2022-09-14 |
2.11 |
2.14 |
2.09 |
2.13 |
87.0M |
| 2022-09-13 |
2.30 |
2.30 |
2.15 |
2.17 |
128.8M |
| 2022-09-09 |
2.28 |
2.35 |
2.28 |
2.28 |
84.9M |
| 2022-09-08 |
2.30 |
2.35 |
2.26 |
2.29 |
116.9M |
| 2022-09-07 |
2.29 |
2.31 |
2.26 |
2.29 |
130.2M |
| 2022-09-06 |
2.29 |
2.35 |
2.29 |
2.32 |
135.5M |
| 2022-09-05 |
2.25 |
2.35 |
2.25 |
2.29 |
325.1M |
| 2022-09-02 |
2.38 |
2.39 |
2.25 |
2.26 |
582.1M |
| 2022-09-01 |
2.47 |
2.49 |
2.36 |
2.39 |
146.3M |
| 2022-08-31 |
2.28 |
2.49 |
2.26 |
2.47 |
286.6M |
| 2022-08-30 |
2.29 |
2.34 |
2.27 |
2.31 |
67.7M |
| 2022-08-29 |
2.23 |
2.32 |
2.21 |
2.29 |
68.6M |
| 2022-08-26 |
2.34 |
2.34 |
2.26 |
2.29 |
124.5M |
| 2022-08-25 |
2.25 |
2.35 |
2.24 |
2.35 |
150.6M |
| 2022-08-24 |
2.21 |
2.30 |
2.21 |
2.24 |
108.8M |
| 2022-08-23 |
2.18 |
2.23 |
2.16 |
2.20 |
77.0M |
| 2022-08-22 |
2.15 |
2.22 |
2.12 |
2.19 |
100.1M |
| 2022-08-19 |
2.09 |
2.13 |
2.06 |
2.10 |
75.1M |
| 2022-08-18 |
2.18 |
2.18 |
2.06 |
2.08 |
111.3M |
| 2022-08-17 |
2.20 |
2.22 |
2.16 |
2.16 |
33.6M |
| 2022-08-16 |
2.25 |
2.28 |
2.18 |
2.20 |
53.1M |
| 2022-08-15 |
2.26 |
2.29 |
2.23 |
2.25 |
52.5M |
| 2022-08-12 |
2.19 |
2.29 |
2.19 |
2.23 |
84.9M |
| 2022-08-11 |
2.19 |
2.21 |
2.16 |
2.19 |
48.0M |
| 2022-08-10 |
2.20 |
2.21 |
2.14 |
2.16 |
44.3M |
| 2022-08-09 |
2.20 |
2.23 |
2.18 |
2.19 |
52.8M |
| 2022-08-08 |
2.25 |
2.26 |
2.20 |
2.20 |
37.8M |
| 2022-08-05 |
2.23 |
2.24 |
2.18 |
2.23 |
46.1M |
| 2022-08-04 |
2.24 |
2.25 |
2.18 |
2.20 |
47.6M |
| 2022-08-03 |
2.22 |
2.33 |
2.19 |
2.20 |
50.3M |
| 2022-08-02 |
2.22 |
2.22 |
2.12 |
2.17 |
96.1M |
| 2022-08-01 |
2.32 |
2.35 |
2.26 |
2.28 |
56.3M |
| 2022-07-29 |
2.50 |
2.52 |
2.30 |
2.33 |
134.1M |
| 2022-07-28 |
2.38 |
2.50 |
2.37 |
2.47 |
129.3M |
| 2022-07-27 |
2.23 |
2.37 |
2.22 |
2.34 |
83.9M |
| 2022-07-26 |
2.31 |
2.34 |
2.19 |
2.27 |
126.1M |
| 2022-07-25 |
2.41 |
2.43 |
2.34 |
2.40 |
75.4M |
| 2022-07-22 |
2.41 |
2.49 |
2.39 |
2.43 |
123.8M |
| 2022-07-21 |
2.33 |
2.46 |
2.29 |
2.39 |
171.7M |
| 2022-07-20 |
2.18 |
2.42 |
2.17 |
2.33 |
394.6M |
| 2022-07-19 |
2.14 |
2.17 |
2.04 |
2.10 |
143.5M |
| 2022-07-18 |
2.13 |
2.23 |
2.11 |
2.14 |
122.6M |
| 2022-07-15 |
2.28 |
2.36 |
2.15 |
2.16 |
172.6M |
| 2022-07-14 |
2.36 |
2.38 |
2.25 |
2.29 |
185.7M |
| 2022-07-13 |
2.45 |
2.48 |
2.38 |
2.39 |
118.1M |
| 2022-07-12 |
2.50 |
2.52 |
2.40 |
2.43 |
120.8M |
| 2022-07-11 |
2.60 |
2.60 |
2.52 |
2.54 |
97.5M |
| 2022-07-08 |
2.64 |
2.69 |
2.54 |
2.58 |
226.4M |
| 2022-07-07 |
2.56 |
2.68 |
2.56 |
2.60 |
153.3M |
| 2022-07-06 |
2.77 |
2.79 |
2.53 |
2.60 |
313.5M |
| 2022-07-05 |
2.40 |
2.78 |
2.38 |
2.75 |
660.8M |
| 2022-07-04 |
2.99 |
3.00 |
2.50 |
2.54 |
942.3M |
| 2022-06-30 |
5.00 |
5.00 |
2.91 |
3.13 |
1,902.7M |
| 2022-06-29 |
6.13 |
6.18 |
5.82 |
5.88 |
26.5M |
| 2022-06-28 |
6.12 |
6.30 |
6.07 |
6.20 |
34.0M |
| 2022-06-27 |
5.84 |
6.19 |
5.84 |
6.12 |
49.8M |
| 2022-06-24 |
5.46 |
5.90 |
5.45 |
5.74 |
23.8M |
| 2022-06-23 |
5.73 |
5.78 |
5.41 |
5.48 |
20.6M |
| 2022-06-22 |
5.98 |
6.08 |
5.71 |
5.71 |
12.7M |
| 2022-06-21 |
5.93 |
6.05 |
5.84 |
5.98 |
9.2M |
| 2022-06-20 |
5.98 |
6.02 |
5.83 |
5.92 |
7.8M |
| 2022-06-17 |
5.79 |
6.06 |
5.72 |
5.98 |
14.0M |
| 2022-06-16 |
5.91 |
6.21 |
5.81 |
5.84 |
33.7M |
| 2022-06-15 |
5.99 |
6.08 |
5.80 |
5.89 |
19.1M |
| 2022-06-14 |
5.38 |
6.00 |
5.21 |
6.00 |
17.4M |
| 2022-06-13 |
5.53 |
5.55 |
5.38 |
5.43 |
11.2M |
| 2022-06-10 |
5.52 |
5.70 |
5.50 |
5.66 |
20.6M |
| 2022-06-09 |
5.90 |
5.91 |
5.60 |
5.70 |
11.5M |
| 2022-06-08 |
5.87 |
5.94 |
5.80 |
5.85 |
10.8M |
| 2022-06-07 |
5.97 |
5.98 |
5.71 |
5.76 |
14.3M |
| 2022-06-06 |
5.91 |
6.10 |
5.83 |
5.96 |
26.9M |
| 2022-06-02 |
5.53 |
5.95 |
5.53 |
5.87 |
33.2M |
| 2022-06-01 |
5.10 |
5.64 |
5.07 |
5.58 |
31.9M |
| 2022-05-31 |
4.90 |
5.17 |
4.88 |
5.08 |
13.5M |
| 2022-05-30 |
4.85 |
4.94 |
4.78 |
4.91 |
5.9M |
| 2022-05-27 |
4.91 |
4.92 |
4.77 |
4.81 |
4.3M |
| 2022-05-26 |
4.81 |
4.85 |
4.71 |
4.77 |
3.3M |
| 2022-05-25 |
4.72 |
4.82 |
4.69 |
4.80 |
4.0M |
| 2022-05-24 |
4.79 |
4.91 |
4.64 |
4.72 |
5.9M |
| 2022-05-23 |
4.86 |
4.95 |
4.78 |
4.89 |
5.5M |
| 2022-05-20 |
4.61 |
4.94 |
4.61 |
4.86 |
11.9M |
| 2022-05-19 |
4.60 |
4.64 |
4.50 |
4.60 |
5.5M |
| 2022-05-18 |
4.77 |
4.82 |
4.64 |
4.69 |
5.5M |
| 2022-05-17 |
4.50 |
4.82 |
4.50 |
4.77 |
12.0M |
| 2022-05-16 |
4.65 |
4.67 |
4.50 |
4.50 |
3.3M |
| 2022-05-13 |
4.53 |
4.62 |
4.53 |
4.59 |
3.7M |
| 2022-05-12 |
4.55 |
4.66 |
4.49 |
4.53 |
4.3M |
| 2022-05-11 |
4.52 |
4.78 |
4.52 |
4.66 |
4.9M |
| 2022-05-10 |
4.50 |
4.79 |
4.40 |
4.66 |
7.4M |
| 2022-05-06 |
4.79 |
4.81 |
4.66 |
4.70 |
9.0M |
| 2022-05-05 |
4.99 |
5.07 |
4.86 |
4.94 |
7.6M |
| 2022-05-04 |
5.07 |
5.14 |
4.87 |
4.88 |
6.6M |
| 2022-05-03 |
5.09 |
5.28 |
4.93 |
5.07 |
12.2M |
| 2022-04-29 |
4.65 |
5.24 |
4.62 |
5.18 |
24.8M |
| 2022-04-28 |
4.65 |
4.70 |
4.51 |
4.60 |
8.3M |
| 2022-04-27 |
4.42 |
4.62 |
4.40 |
4.58 |
6.3M |
| 2022-04-26 |
4.50 |
4.66 |
4.45 |
4.47 |
6.9M |
| 2022-04-25 |
4.75 |
4.75 |
4.44 |
4.46 |
13.6M |
| 2022-04-22 |
4.78 |
4.85 |
4.71 |
4.80 |
6.9M |
| 2022-04-21 |
5.00 |
5.03 |
4.75 |
4.93 |
13.1M |
| 2022-04-20 |
5.10 |
5.15 |
5.01 |
5.03 |
5.0M |
| 2022-04-19 |
5.24 |
5.25 |
5.01 |
5.05 |
7.6M |
| 2022-04-14 |
5.20 |
5.39 |
5.18 |
5.26 |
5.5M |
| 2022-04-13 |
5.34 |
5.34 |
5.14 |
5.20 |
6.2M |
| 2022-04-12 |
5.57 |
5.64 |
5.08 |
5.32 |
19.7M |
| 2022-04-11 |
5.99 |
5.99 |
5.60 |
5.60 |
18.4M |
| 2022-04-08 |
6.00 |
6.06 |
6.00 |
6.02 |
5.0M |
| 2022-04-07 |
6.10 |
6.11 |
5.99 |
6.00 |
9.6M |
| 2022-04-06 |
6.16 |
6.19 |
6.04 |
6.12 |
9.0M |
| 2022-04-04 |
6.15 |
6.29 |
6.13 |
6.23 |
6.2M |
| 2022-04-01 |
6.10 |
6.15 |
6.08 |
6.12 |
4.9M |
| 2022-03-31 |
6.18 |
6.25 |
6.12 |
6.15 |
4.4M |
| 2022-03-30 |
6.18 |
6.29 |
6.18 |
6.20 |
8.5M |
| 2022-03-29 |
6.20 |
6.27 |
6.11 |
6.16 |
8.7M |
| 2022-03-28 |
6.13 |
6.24 |
6.02 |
6.18 |
15.3M |
| 2022-03-25 |
6.43 |
6.48 |
6.30 |
6.30 |
9.9M |
| 2022-03-24 |
6.60 |
6.72 |
6.34 |
6.41 |
18.3M |
| 2022-03-23 |
6.33 |
6.77 |
6.25 |
6.67 |
42.1M |
| 2022-03-22 |
6.30 |
6.33 |
6.16 |
6.33 |
9.3M |
| 2022-03-21 |
6.30 |
6.40 |
6.25 |
6.25 |
6.8M |
| 2022-03-18 |
6.38 |
6.38 |
6.21 |
6.26 |
9.9M |
| 2022-03-17 |
6.57 |
6.64 |
6.28 |
6.39 |
19.1M |
| 2022-03-16 |
6.20 |
6.40 |
5.90 |
6.36 |
25.3M |
| 2022-03-15 |
6.10 |
6.30 |
5.79 |
6.02 |
33.4M |
| 2022-03-14 |
6.35 |
6.45 |
6.14 |
6.29 |
21.9M |
| 2022-03-11 |
6.38 |
6.73 |
6.38 |
6.50 |
20.0M |
| 2022-03-10 |
6.70 |
6.75 |
6.45 |
6.57 |
11.5M |
| 2022-03-09 |
6.23 |
6.60 |
6.15 |
6.60 |
21.0M |
| 2022-03-08 |
6.53 |
6.73 |
6.23 |
6.23 |
21.2M |
| 2022-03-07 |
6.68 |
6.68 |
6.52 |
6.62 |
17.1M |
| 2022-03-04 |
6.69 |
6.86 |
6.50 |
6.86 |
31.0M |
| 2022-03-03 |
6.45 |
6.85 |
6.41 |
6.85 |
22.3M |
| 2022-03-02 |
6.49 |
6.53 |
6.38 |
6.45 |
9.9M |
| 2022-03-01 |
6.46 |
6.58 |
6.45 |
6.55 |
8.7M |
| 2022-02-28 |
6.65 |
6.65 |
6.33 |
6.46 |
15.5M |
| 2022-02-25 |
6.71 |
6.79 |
6.55 |
6.63 |
21.7M |
| 2022-02-24 |
6.28 |
6.87 |
6.20 |
6.52 |
97.4M |
| 2022-02-23 |
6.87 |
7.60 |
6.80 |
7.38 |
104.8M |
| 2022-02-22 |
6.50 |
6.95 |
6.44 |
6.91 |
44.4M |
| 2022-02-21 |
6.40 |
6.90 |
6.39 |
6.61 |
47.0M |
| 2022-02-18 |
6.38 |
6.38 |
6.06 |
6.19 |
27.7M |
| 2022-02-17 |
6.50 |
6.51 |
6.35 |
6.40 |
7.1M |
| 2022-02-16 |
6.50 |
6.55 |
6.41 |
6.50 |
5.9M |
| 2022-02-15 |
6.55 |
6.62 |
6.39 |
6.40 |
10.0M |
| 2022-02-14 |
6.68 |
6.68 |
6.51 |
6.55 |
6.8M |
| 2022-02-11 |
6.76 |
6.80 |
6.64 |
6.71 |
7.7M |
| 2022-02-10 |
6.84 |
6.85 |
6.74 |
6.79 |
7.1M |
| 2022-02-09 |
6.85 |
6.93 |
6.75 |
6.78 |
10.6M |
| 2022-02-08 |
6.88 |
6.88 |
6.63 |
6.72 |
8.1M |
| 2022-02-07 |
6.77 |
6.98 |
6.77 |
6.85 |
11.3M |
| 2022-02-04 |
6.82 |
6.92 |
6.74 |
6.82 |
15.6M |
| 2022-01-31 |
6.34 |
6.84 |
6.33 |
6.73 |
16.8M |
| 2022-01-28 |
6.52 |
6.55 |
6.09 |
6.32 |
19.8M |
| 2022-01-27 |
6.70 |
6.74 |
6.50 |
6.52 |
16.9M |
| 2022-01-26 |
6.81 |
6.94 |
6.66 |
6.76 |
12.2M |
| 2022-01-25 |
6.80 |
6.85 |
6.72 |
6.75 |
18.8M |
| 2022-01-24 |
6.99 |
7.10 |
6.83 |
6.90 |
23.8M |
| 2022-01-21 |
6.88 |
7.27 |
6.82 |
7.16 |
49.1M |
| 2022-01-20 |
6.88 |
7.07 |
6.88 |
6.92 |
21.1M |
| 2022-01-19 |
7.09 |
7.15 |
6.86 |
6.88 |
19.0M |
| 2022-01-18 |
6.67 |
7.20 |
6.67 |
7.00 |
53.1M |
| 2022-01-17 |
6.90 |
6.95 |
6.60 |
6.60 |
24.3M |
| 2022-01-14 |
7.10 |
7.15 |
6.71 |
6.86 |
43.6M |
| 2022-01-13 |
7.36 |
7.41 |
7.12 |
7.15 |
24.9M |
| 2022-01-12 |
7.55 |
7.70 |
7.28 |
7.33 |
56.5M |
| 2022-01-11 |
7.07 |
7.60 |
7.01 |
7.35 |
64.0M |
| 2022-01-10 |
7.30 |
7.73 |
6.85 |
7.17 |
70.5M |
| 2022-01-07 |
8.20 |
8.40 |
7.36 |
7.36 |
163.0M |
| 2022-01-06 |
6.77 |
8.00 |
6.02 |
7.95 |
220.5M |
| 2022-01-05 |
7.90 |
8.44 |
6.80 |
6.97 |
172.7M |
| 2022-01-04 |
8.39 |
9.70 |
7.62 |
8.20 |
359.0M |
| 2022-01-03 |
5.99 |
7.75 |
5.80 |
7.75 |
465.6M |