| 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 |
2.20 |
2.26 |
2.19 |
2.23 |
18.3M |
| 2022-12-29 |
2.20 |
2.22 |
2.18 |
2.19 |
13.9M |
| 2022-12-28 |
2.23 |
2.24 |
2.19 |
2.20 |
11.6M |
| 2022-12-27 |
2.22 |
2.25 |
2.21 |
2.24 |
11.8M |
| 2022-12-26 |
2.20 |
2.23 |
2.19 |
2.22 |
10.8M |
| 2022-12-23 |
2.19 |
2.22 |
2.18 |
2.21 |
11.5M |
| 2022-12-22 |
2.25 |
2.25 |
2.19 |
2.20 |
18.3M |
| 2022-12-21 |
2.27 |
2.27 |
2.22 |
2.23 |
12.3M |
| 2022-12-20 |
2.25 |
2.28 |
2.22 |
2.27 |
14.5M |
| 2022-12-19 |
2.28 |
2.30 |
2.22 |
2.24 |
17.9M |
| 2022-12-16 |
2.32 |
2.32 |
2.28 |
2.29 |
18.5M |
| 2022-12-15 |
2.31 |
2.35 |
2.31 |
2.33 |
13.1M |
| 2022-12-14 |
2.34 |
2.36 |
2.31 |
2.32 |
17.0M |
| 2022-12-13 |
2.33 |
2.37 |
2.33 |
2.34 |
14.6M |
| 2022-12-12 |
2.37 |
2.38 |
2.33 |
2.33 |
20.8M |
| 2022-12-09 |
2.39 |
2.41 |
2.36 |
2.38 |
22.0M |
| 2022-12-08 |
2.41 |
2.42 |
2.38 |
2.39 |
20.0M |
| 2022-12-07 |
2.41 |
2.42 |
2.38 |
2.40 |
19.7M |
| 2022-12-06 |
2.44 |
2.44 |
2.40 |
2.41 |
20.0M |
| 2022-12-05 |
2.42 |
2.46 |
2.41 |
2.44 |
39.6M |
| 2022-12-02 |
2.37 |
2.42 |
2.37 |
2.42 |
23.9M |
| 2022-12-01 |
2.42 |
2.42 |
2.37 |
2.38 |
22.2M |
| 2022-11-30 |
2.40 |
2.42 |
2.38 |
2.40 |
26.5M |
| 2022-11-29 |
2.34 |
2.39 |
2.33 |
2.39 |
29.8M |
| 2022-11-28 |
2.34 |
2.34 |
2.31 |
2.33 |
19.2M |
| 2022-11-25 |
2.36 |
2.37 |
2.33 |
2.35 |
16.2M |
| 2022-11-24 |
2.37 |
2.38 |
2.34 |
2.35 |
16.6M |
| 2022-11-23 |
2.38 |
2.39 |
2.33 |
2.36 |
23.5M |
| 2022-11-22 |
2.40 |
2.42 |
2.36 |
2.38 |
29.0M |
| 2022-11-21 |
2.39 |
2.41 |
2.37 |
2.40 |
21.7M |
| 2022-11-18 |
2.45 |
2.46 |
2.39 |
2.41 |
34.6M |
| 2022-11-17 |
2.44 |
2.48 |
2.42 |
2.44 |
41.3M |
| 2022-11-16 |
2.41 |
2.51 |
2.39 |
2.46 |
66.6M |
| 2022-11-15 |
2.36 |
2.42 |
2.34 |
2.41 |
30.1M |
| 2022-11-14 |
2.39 |
2.40 |
2.34 |
2.35 |
27.4M |
| 2022-11-11 |
2.41 |
2.42 |
2.38 |
2.38 |
33.7M |
| 2022-11-10 |
2.39 |
2.40 |
2.36 |
2.38 |
25.3M |
| 2022-11-09 |
2.38 |
2.41 |
2.37 |
2.40 |
26.1M |
| 2022-11-08 |
2.41 |
2.41 |
2.36 |
2.39 |
20.6M |
| 2022-11-07 |
2.39 |
2.41 |
2.36 |
2.40 |
30.5M |
| 2022-11-04 |
2.36 |
2.41 |
2.35 |
2.39 |
27.7M |
| 2022-11-03 |
2.34 |
2.37 |
2.32 |
2.37 |
21.3M |
| 2022-11-02 |
2.36 |
2.38 |
2.34 |
2.36 |
29.8M |
| 2022-11-01 |
2.33 |
2.36 |
2.32 |
2.35 |
21.9M |
| 2022-10-31 |
2.25 |
2.34 |
2.23 |
2.31 |
24.9M |
| 2022-10-28 |
2.33 |
2.35 |
2.26 |
2.27 |
32.3M |
| 2022-10-27 |
2.35 |
2.37 |
2.31 |
2.32 |
20.2M |
| 2022-10-26 |
2.34 |
2.38 |
2.31 |
2.36 |
31.1M |
| 2022-10-25 |
2.28 |
2.36 |
2.25 |
2.34 |
30.0M |
| 2022-10-24 |
2.32 |
2.35 |
2.27 |
2.29 |
24.8M |
| 2022-10-21 |
2.29 |
2.33 |
2.29 |
2.31 |
13.6M |
| 2022-10-20 |
2.32 |
2.33 |
2.28 |
2.30 |
17.0M |
| 2022-10-19 |
2.34 |
2.36 |
2.32 |
2.33 |
14.1M |
| 2022-10-18 |
2.36 |
2.37 |
2.33 |
2.35 |
27.9M |
| 2022-10-17 |
2.25 |
2.39 |
2.25 |
2.37 |
47.6M |
| 2022-10-14 |
2.24 |
2.29 |
2.24 |
2.26 |
23.8M |
| 2022-10-13 |
2.22 |
2.26 |
2.22 |
2.24 |
18.5M |
| 2022-10-12 |
2.18 |
2.24 |
2.15 |
2.24 |
22.8M |
| 2022-10-11 |
2.14 |
2.18 |
2.11 |
2.17 |
17.8M |
| 2022-10-10 |
2.19 |
2.21 |
2.13 |
2.15 |
23.4M |
| 2022-09-30 |
2.23 |
2.23 |
2.18 |
2.20 |
21.2M |
| 2022-09-29 |
2.24 |
2.31 |
2.21 |
2.23 |
36.8M |
| 2022-09-28 |
2.29 |
2.29 |
2.22 |
2.22 |
19.5M |
| 2022-09-27 |
2.25 |
2.30 |
2.23 |
2.29 |
27.9M |
| 2022-09-26 |
2.29 |
2.29 |
2.22 |
2.23 |
22.0M |
| 2022-09-23 |
2.36 |
2.37 |
2.29 |
2.31 |
19.7M |
| 2022-09-22 |
2.38 |
2.40 |
2.35 |
2.36 |
19.5M |
| 2022-09-21 |
2.37 |
2.40 |
2.34 |
2.39 |
21.2M |
| 2022-09-20 |
2.32 |
2.38 |
2.31 |
2.37 |
27.5M |
| 2022-09-19 |
2.33 |
2.35 |
2.28 |
2.30 |
21.4M |
| 2022-09-16 |
2.41 |
2.43 |
2.33 |
2.34 |
28.5M |
| 2022-09-15 |
2.50 |
2.52 |
2.39 |
2.43 |
34.3M |
| 2022-09-14 |
2.49 |
2.52 |
2.46 |
2.49 |
20.9M |
| 2022-09-13 |
2.53 |
2.57 |
2.51 |
2.52 |
19.8M |
| 2022-09-09 |
2.54 |
2.56 |
2.51 |
2.54 |
20.8M |
| 2022-09-08 |
2.57 |
2.60 |
2.54 |
2.54 |
32.1M |
| 2022-09-07 |
2.57 |
2.62 |
2.55 |
2.57 |
33.4M |
| 2022-09-06 |
2.54 |
2.57 |
2.52 |
2.57 |
35.7M |
| 2022-09-05 |
2.47 |
2.54 |
2.46 |
2.53 |
39.3M |
| 2022-09-02 |
2.41 |
2.48 |
2.41 |
2.47 |
30.7M |
| 2022-09-01 |
2.42 |
2.50 |
2.41 |
2.43 |
36.8M |
| 2022-08-31 |
2.51 |
2.51 |
2.41 |
2.41 |
39.1M |
| 2022-08-30 |
2.55 |
2.56 |
2.48 |
2.51 |
38.1M |
| 2022-08-29 |
2.49 |
2.55 |
2.40 |
2.55 |
36.5M |
| 2022-08-26 |
2.52 |
2.59 |
2.50 |
2.53 |
45.5M |
| 2022-08-25 |
2.58 |
2.58 |
2.47 |
2.50 |
45.2M |
| 2022-08-24 |
2.65 |
2.67 |
2.54 |
2.55 |
50.0M |
| 2022-08-23 |
2.59 |
2.67 |
2.58 |
2.63 |
40.5M |
| 2022-08-22 |
2.64 |
2.65 |
2.58 |
2.61 |
46.1M |
| 2022-08-19 |
2.72 |
2.73 |
2.63 |
2.64 |
61.3M |
| 2022-08-18 |
2.67 |
2.75 |
2.62 |
2.72 |
80.3M |
| 2022-08-17 |
2.67 |
2.71 |
2.64 |
2.67 |
52.4M |
| 2022-08-16 |
2.59 |
2.73 |
2.58 |
2.67 |
89.7M |
| 2022-08-15 |
2.63 |
2.64 |
2.56 |
2.59 |
53.1M |
| 2022-08-12 |
2.59 |
2.69 |
2.58 |
2.63 |
79.8M |
| 2022-08-11 |
2.58 |
2.67 |
2.58 |
2.59 |
77.4M |
| 2022-08-10 |
2.53 |
2.57 |
2.51 |
2.56 |
59.9M |
| 2022-08-09 |
2.58 |
2.61 |
2.54 |
2.55 |
58.4M |
| 2022-08-08 |
2.54 |
2.60 |
2.50 |
2.59 |
57.4M |
| 2022-08-05 |
2.58 |
2.59 |
2.51 |
2.55 |
66.7M |
| 2022-08-04 |
2.53 |
2.58 |
2.50 |
2.57 |
79.6M |
| 2022-08-03 |
2.53 |
2.68 |
2.47 |
2.50 |
111.0M |
| 2022-08-02 |
2.69 |
2.69 |
2.48 |
2.51 |
121.3M |
| 2022-08-01 |
2.85 |
2.87 |
2.71 |
2.73 |
109.8M |
| 2022-07-29 |
2.92 |
2.95 |
2.82 |
2.84 |
105.7M |
| 2022-07-28 |
2.80 |
2.95 |
2.79 |
2.95 |
149.1M |
| 2022-07-27 |
2.81 |
2.83 |
2.77 |
2.80 |
75.8M |
| 2022-07-26 |
2.79 |
2.87 |
2.75 |
2.84 |
78.4M |
| 2022-07-25 |
2.89 |
2.96 |
2.80 |
2.81 |
103.1M |
| 2022-07-22 |
2.96 |
3.05 |
2.86 |
2.91 |
145.2M |
| 2022-07-21 |
3.01 |
3.08 |
2.94 |
3.00 |
190.9M |
| 2022-07-20 |
2.89 |
3.18 |
2.84 |
3.09 |
269.9M |
| 2022-07-19 |
2.77 |
3.08 |
2.72 |
2.91 |
244.9M |
| 2022-07-18 |
2.67 |
2.84 |
2.67 |
2.80 |
153.1M |
| 2022-07-15 |
2.71 |
2.92 |
2.71 |
2.75 |
178.1M |
| 2022-07-14 |
2.91 |
2.95 |
2.72 |
2.73 |
267.3M |
| 2022-07-13 |
2.74 |
3.11 |
2.64 |
3.02 |
367.3M |
| 2022-07-12 |
2.97 |
3.28 |
2.77 |
2.84 |
436.0M |
| 2022-07-11 |
2.98 |
2.98 |
2.86 |
2.98 |
198.8M |
| 2022-07-08 |
2.46 |
2.71 |
2.45 |
2.71 |
101.7M |
| 2022-07-07 |
2.50 |
2.55 |
2.46 |
2.46 |
85.3M |
| 2022-07-06 |
2.46 |
2.53 |
2.40 |
2.51 |
91.0M |
| 2022-07-05 |
2.47 |
2.54 |
2.43 |
2.48 |
84.8M |
| 2022-07-04 |
2.37 |
2.57 |
2.36 |
2.51 |
133.6M |
| 2022-07-01 |
2.35 |
2.45 |
2.31 |
2.40 |
82.0M |
| 2022-06-30 |
2.32 |
2.45 |
2.32 |
2.36 |
96.8M |
| 2022-06-29 |
2.48 |
2.55 |
2.35 |
2.35 |
130.9M |
| 2022-06-28 |
2.50 |
2.56 |
2.46 |
2.47 |
161.6M |
| 2022-06-27 |
2.39 |
2.64 |
2.39 |
2.57 |
251.8M |
| 2022-06-24 |
2.60 |
2.77 |
2.48 |
2.50 |
391.0M |
| 2022-06-23 |
2.25 |
2.52 |
2.25 |
2.52 |
173.6M |
| 2022-06-22 |
2.21 |
2.38 |
2.18 |
2.29 |
106.6M |
| 2022-06-21 |
2.14 |
2.23 |
2.13 |
2.20 |
38.7M |
| 2022-06-20 |
2.14 |
2.15 |
2.12 |
2.14 |
11.2M |
| 2022-06-17 |
2.14 |
2.15 |
2.11 |
2.14 |
11.4M |
| 2022-06-16 |
2.15 |
2.17 |
2.14 |
2.15 |
15.3M |
| 2022-06-15 |
2.13 |
2.18 |
2.13 |
2.15 |
21.2M |
| 2022-06-14 |
2.13 |
2.14 |
2.08 |
2.13 |
17.9M |
| 2022-06-13 |
2.14 |
2.15 |
2.11 |
2.14 |
15.4M |
| 2022-06-10 |
2.12 |
2.16 |
2.10 |
2.15 |
14.5M |
| 2022-06-09 |
2.16 |
2.17 |
2.11 |
2.12 |
19.1M |
| 2022-06-08 |
2.17 |
2.18 |
2.13 |
2.16 |
17.4M |
| 2022-06-07 |
2.17 |
2.18 |
2.14 |
2.16 |
16.2M |
| 2022-06-06 |
2.17 |
2.18 |
2.15 |
2.17 |
14.8M |
| 2022-06-02 |
2.18 |
2.18 |
2.15 |
2.17 |
13.2M |
| 2022-06-01 |
2.17 |
2.19 |
2.16 |
2.18 |
14.6M |
| 2022-05-31 |
2.17 |
2.18 |
2.15 |
2.17 |
16.3M |
| 2022-05-30 |
2.19 |
2.20 |
2.16 |
2.18 |
13.0M |
| 2022-05-27 |
2.18 |
2.21 |
2.16 |
2.18 |
20.7M |
| 2022-05-26 |
2.19 |
2.20 |
2.16 |
2.19 |
20.6M |
| 2022-05-25 |
2.09 |
2.19 |
2.09 |
2.18 |
27.6M |
| 2022-05-24 |
2.19 |
2.20 |
2.10 |
2.10 |
22.2M |
| 2022-05-23 |
2.15 |
2.19 |
2.15 |
2.18 |
19.7M |
| 2022-05-20 |
2.13 |
2.16 |
2.12 |
2.15 |
18.5M |
| 2022-05-19 |
2.08 |
2.13 |
2.07 |
2.12 |
18.7M |
| 2022-05-18 |
2.07 |
2.12 |
2.07 |
2.10 |
18.7M |
| 2022-05-17 |
2.09 |
2.09 |
2.05 |
2.07 |
12.2M |
| 2022-05-16 |
2.09 |
2.10 |
2.06 |
2.09 |
16.7M |
| 2022-05-13 |
2.06 |
2.08 |
2.05 |
2.08 |
11.4M |
| 2022-05-12 |
2.04 |
2.07 |
2.02 |
2.07 |
14.9M |
| 2022-05-11 |
2.07 |
2.09 |
2.03 |
2.04 |
19.6M |
| 2022-05-10 |
2.06 |
2.08 |
2.03 |
2.07 |
14.1M |
| 2022-05-09 |
2.03 |
2.07 |
2.01 |
2.06 |
18.9M |
| 2022-05-06 |
1.99 |
2.03 |
1.97 |
2.03 |
18.7M |
| 2022-05-05 |
1.97 |
2.04 |
1.97 |
2.01 |
17.6M |
| 2022-04-29 |
1.92 |
1.99 |
1.92 |
1.97 |
22.0M |
| 2022-04-28 |
1.90 |
1.92 |
1.85 |
1.90 |
17.7M |
| 2022-04-27 |
1.89 |
1.92 |
1.83 |
1.92 |
21.0M |
| 2022-04-26 |
1.94 |
1.97 |
1.87 |
1.89 |
23.8M |
| 2022-04-25 |
2.08 |
2.09 |
1.92 |
1.94 |
36.2M |
| 2022-04-22 |
2.12 |
2.14 |
2.07 |
2.11 |
22.9M |
| 2022-04-21 |
2.22 |
2.23 |
2.10 |
2.12 |
30.2M |
| 2022-04-20 |
2.25 |
2.26 |
2.21 |
2.22 |
18.4M |
| 2022-04-19 |
2.22 |
2.26 |
2.21 |
2.25 |
20.1M |
| 2022-04-18 |
2.23 |
2.24 |
2.20 |
2.22 |
22.2M |
| 2022-04-15 |
2.23 |
2.28 |
2.21 |
2.25 |
33.0M |
| 2022-04-14 |
2.24 |
2.25 |
2.22 |
2.23 |
18.5M |
| 2022-04-13 |
2.24 |
2.27 |
2.20 |
2.24 |
24.1M |
| 2022-04-12 |
2.19 |
2.25 |
2.16 |
2.25 |
23.7M |
| 2022-04-11 |
2.23 |
2.24 |
2.16 |
2.18 |
20.6M |
| 2022-04-08 |
2.23 |
2.26 |
2.21 |
2.24 |
17.4M |
| 2022-04-07 |
2.30 |
2.30 |
2.23 |
2.24 |
27.0M |
| 2022-04-06 |
2.25 |
2.30 |
2.24 |
2.30 |
29.2M |
| 2022-04-01 |
2.24 |
2.26 |
2.21 |
2.26 |
22.0M |
| 2022-03-31 |
2.24 |
2.27 |
2.23 |
2.24 |
17.2M |
| 2022-03-30 |
2.23 |
2.25 |
2.21 |
2.25 |
16.3M |
| 2022-03-29 |
2.26 |
2.28 |
2.21 |
2.22 |
18.1M |
| 2022-03-28 |
2.24 |
2.28 |
2.20 |
2.27 |
22.6M |
| 2022-03-25 |
2.24 |
2.28 |
2.22 |
2.24 |
18.1M |
| 2022-03-24 |
2.25 |
2.26 |
2.22 |
2.23 |
15.1M |
| 2022-03-23 |
2.26 |
2.28 |
2.24 |
2.26 |
15.9M |
| 2022-03-22 |
2.26 |
2.28 |
2.23 |
2.27 |
18.5M |
| 2022-03-21 |
2.27 |
2.27 |
2.22 |
2.26 |
20.2M |
| 2022-03-18 |
2.20 |
2.27 |
2.19 |
2.26 |
19.9M |
| 2022-03-17 |
2.21 |
2.25 |
2.20 |
2.21 |
21.4M |
| 2022-03-16 |
2.13 |
2.20 |
2.12 |
2.19 |
24.4M |
| 2022-03-15 |
2.20 |
2.21 |
2.11 |
2.12 |
36.1M |
| 2022-03-14 |
2.24 |
2.26 |
2.20 |
2.20 |
17.1M |
| 2022-03-11 |
2.22 |
2.27 |
2.18 |
2.25 |
21.2M |
| 2022-03-10 |
2.25 |
2.27 |
2.23 |
2.25 |
17.8M |
| 2022-03-09 |
2.25 |
2.28 |
2.14 |
2.21 |
26.5M |
| 2022-03-08 |
2.33 |
2.33 |
2.25 |
2.25 |
24.9M |
| 2022-03-07 |
2.35 |
2.36 |
2.30 |
2.32 |
19.8M |
| 2022-03-04 |
2.40 |
2.42 |
2.34 |
2.35 |
26.8M |
| 2022-03-03 |
2.41 |
2.43 |
2.39 |
2.41 |
24.2M |
| 2022-03-02 |
2.39 |
2.42 |
2.37 |
2.41 |
27.9M |
| 2022-03-01 |
2.33 |
2.42 |
2.32 |
2.40 |
48.8M |
| 2022-02-28 |
2.36 |
2.36 |
2.29 |
2.31 |
20.8M |
| 2022-02-25 |
2.33 |
2.36 |
2.31 |
2.35 |
22.5M |
| 2022-02-24 |
2.35 |
2.42 |
2.27 |
2.33 |
43.5M |
| 2022-02-23 |
2.37 |
2.39 |
2.33 |
2.35 |
18.8M |
| 2022-02-22 |
2.39 |
2.39 |
2.33 |
2.36 |
23.8M |
| 2022-02-21 |
2.35 |
2.39 |
2.34 |
2.39 |
27.8M |
| 2022-02-18 |
2.32 |
2.36 |
2.30 |
2.36 |
23.1M |
| 2022-02-17 |
2.33 |
2.37 |
2.31 |
2.33 |
23.5M |
| 2022-02-16 |
2.30 |
2.35 |
2.29 |
2.33 |
27.2M |
| 2022-02-15 |
2.35 |
2.35 |
2.28 |
2.29 |
30.0M |
| 2022-02-14 |
2.26 |
2.39 |
2.24 |
2.34 |
43.4M |
| 2022-02-11 |
2.30 |
2.32 |
2.25 |
2.26 |
21.6M |
| 2022-02-10 |
2.34 |
2.34 |
2.28 |
2.31 |
17.4M |
| 2022-02-09 |
2.32 |
2.35 |
2.30 |
2.32 |
27.5M |
| 2022-02-08 |
2.24 |
2.33 |
2.21 |
2.31 |
38.4M |
| 2022-02-07 |
2.19 |
2.24 |
2.18 |
2.21 |
21.6M |
| 2022-01-28 |
2.10 |
2.18 |
2.09 |
2.16 |
26.3M |
| 2022-01-27 |
2.16 |
2.16 |
2.10 |
2.10 |
24.4M |
| 2022-01-26 |
2.13 |
2.18 |
2.10 |
2.16 |
25.3M |
| 2022-01-25 |
2.25 |
2.25 |
2.14 |
2.16 |
30.2M |
| 2022-01-24 |
2.28 |
2.29 |
2.24 |
2.25 |
18.5M |
| 2022-01-21 |
2.30 |
2.32 |
2.25 |
2.28 |
21.7M |
| 2022-01-20 |
2.38 |
2.38 |
2.29 |
2.31 |
28.0M |
| 2022-01-19 |
2.33 |
2.40 |
2.32 |
2.37 |
26.4M |
| 2022-01-18 |
2.41 |
2.41 |
2.32 |
2.33 |
22.5M |
| 2022-01-17 |
2.33 |
2.41 |
2.32 |
2.38 |
30.4M |
| 2022-01-14 |
2.39 |
2.39 |
2.31 |
2.31 |
32.9M |
| 2022-01-13 |
2.39 |
2.43 |
2.38 |
2.38 |
24.8M |
| 2022-01-12 |
2.38 |
2.41 |
2.35 |
2.41 |
31.4M |
| 2022-01-11 |
2.42 |
2.45 |
2.38 |
2.39 |
35.4M |
| 2022-01-10 |
2.40 |
2.45 |
2.38 |
2.41 |
36.4M |
| 2022-01-07 |
2.45 |
2.47 |
2.38 |
2.38 |
62.1M |
| 2022-01-06 |
2.45 |
2.51 |
2.42 |
2.47 |
71.3M |
| 2022-01-05 |
2.45 |
2.45 |
2.39 |
2.42 |
60.3M |
| 2022-01-04 |
2.42 |
2.48 |
2.39 |
2.45 |
70.5M |