| 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 |
1.99 |
2.02 |
1.98 |
2.01 |
44.5M |
| 2022-12-29 |
1.97 |
2.00 |
1.97 |
1.98 |
35.8M |
| 2022-12-28 |
2.01 |
2.02 |
1.97 |
1.98 |
44.6M |
| 2022-12-27 |
2.01 |
2.02 |
2.00 |
2.01 |
29.8M |
| 2022-12-26 |
2.01 |
2.03 |
2.00 |
2.01 |
25.8M |
| 2022-12-23 |
1.99 |
2.02 |
1.98 |
2.02 |
33.9M |
| 2022-12-22 |
1.99 |
2.03 |
1.99 |
1.99 |
37.4M |
| 2022-12-21 |
2.02 |
2.03 |
1.98 |
1.99 |
44.8M |
| 2022-12-20 |
2.03 |
2.04 |
2.01 |
2.02 |
53.6M |
| 2022-12-19 |
2.08 |
2.10 |
2.01 |
2.03 |
78.3M |
| 2022-12-16 |
2.08 |
2.09 |
2.06 |
2.09 |
47.5M |
| 2022-12-15 |
2.09 |
2.11 |
2.08 |
2.09 |
56.5M |
| 2022-12-14 |
2.08 |
2.10 |
2.08 |
2.09 |
32.8M |
| 2022-12-13 |
2.09 |
2.10 |
2.07 |
2.08 |
45.3M |
| 2022-12-12 |
2.08 |
2.10 |
2.07 |
2.09 |
45.6M |
| 2022-12-09 |
2.11 |
2.11 |
2.08 |
2.09 |
51.9M |
| 2022-12-08 |
2.12 |
2.13 |
2.09 |
2.10 |
56.7M |
| 2022-12-07 |
2.14 |
2.15 |
2.11 |
2.12 |
54.5M |
| 2022-12-06 |
2.16 |
2.17 |
2.13 |
2.14 |
60.3M |
| 2022-12-05 |
2.15 |
2.17 |
2.14 |
2.16 |
81.7M |
| 2022-12-02 |
2.12 |
2.16 |
2.11 |
2.15 |
91.9M |
| 2022-12-01 |
2.11 |
2.14 |
2.10 |
2.12 |
76.8M |
| 2022-11-30 |
2.10 |
2.11 |
2.08 |
2.10 |
50.8M |
| 2022-11-29 |
2.06 |
2.11 |
2.06 |
2.10 |
66.8M |
| 2022-11-28 |
2.08 |
2.09 |
2.05 |
2.06 |
52.8M |
| 2022-11-25 |
2.08 |
2.10 |
2.07 |
2.09 |
50.1M |
| 2022-11-24 |
2.09 |
2.11 |
2.07 |
2.09 |
56.1M |
| 2022-11-23 |
2.12 |
2.13 |
2.07 |
2.09 |
78.6M |
| 2022-11-22 |
2.13 |
2.15 |
2.11 |
2.12 |
68.9M |
| 2022-11-21 |
2.16 |
2.18 |
2.12 |
2.13 |
94.1M |
| 2022-11-18 |
2.18 |
2.23 |
2.17 |
2.17 |
166.1M |
| 2022-11-17 |
2.15 |
2.20 |
2.13 |
2.19 |
154.7M |
| 2022-11-16 |
2.14 |
2.16 |
2.13 |
2.15 |
83.3M |
| 2022-11-15 |
2.12 |
2.16 |
2.11 |
2.14 |
74.2M |
| 2022-11-14 |
2.12 |
2.14 |
2.11 |
2.12 |
83.8M |
| 2022-11-11 |
2.15 |
2.18 |
2.13 |
2.13 |
144.6M |
| 2022-11-10 |
2.07 |
2.18 |
2.06 |
2.13 |
184.1M |
| 2022-11-09 |
2.11 |
2.12 |
2.08 |
2.08 |
63.8M |
| 2022-11-08 |
2.08 |
2.13 |
2.06 |
2.12 |
116.2M |
| 2022-11-07 |
2.07 |
2.10 |
2.07 |
2.08 |
51.5M |
| 2022-11-04 |
2.06 |
2.09 |
2.06 |
2.08 |
56.5M |
| 2022-11-03 |
2.07 |
2.08 |
2.04 |
2.06 |
63.3M |
| 2022-11-02 |
2.09 |
2.11 |
2.07 |
2.09 |
65.2M |
| 2022-11-01 |
2.09 |
2.11 |
2.06 |
2.10 |
80.7M |
| 2022-10-31 |
2.01 |
2.10 |
2.00 |
2.07 |
95.7M |
| 2022-10-28 |
2.06 |
2.07 |
2.01 |
2.02 |
64.5M |
| 2022-10-27 |
2.03 |
2.08 |
2.03 |
2.06 |
93.3M |
| 2022-10-26 |
2.00 |
2.06 |
1.99 |
2.04 |
74.5M |
| 2022-10-25 |
1.99 |
2.01 |
1.96 |
1.99 |
49.6M |
| 2022-10-24 |
2.04 |
2.07 |
1.98 |
1.99 |
66.1M |
| 2022-10-21 |
2.04 |
2.05 |
2.02 |
2.04 |
35.0M |
| 2022-10-20 |
2.02 |
2.07 |
2.01 |
2.03 |
62.5M |
| 2022-10-19 |
2.04 |
2.04 |
2.02 |
2.03 |
37.8M |
| 2022-10-18 |
2.06 |
2.07 |
2.03 |
2.04 |
45.8M |
| 2022-10-17 |
2.03 |
2.07 |
2.02 |
2.06 |
65.0M |
| 2022-10-14 |
2.01 |
2.05 |
2.00 |
2.03 |
71.9M |
| 2022-10-13 |
1.96 |
2.06 |
1.96 |
2.01 |
111.7M |
| 2022-10-12 |
1.91 |
1.97 |
1.91 |
1.97 |
70.4M |
| 2022-10-11 |
1.90 |
1.92 |
1.88 |
1.91 |
38.8M |
| 2022-10-10 |
1.93 |
1.94 |
1.90 |
1.91 |
42.6M |
| 2022-09-30 |
1.91 |
1.94 |
1.90 |
1.92 |
37.0M |
| 2022-09-29 |
1.94 |
1.96 |
1.91 |
1.91 |
46.9M |
| 2022-09-28 |
1.96 |
1.97 |
1.93 |
1.93 |
42.7M |
| 2022-09-27 |
1.92 |
1.97 |
1.92 |
1.96 |
42.0M |
| 2022-09-26 |
1.99 |
2.00 |
1.92 |
1.93 |
75.7M |
| 2022-09-23 |
2.02 |
2.03 |
1.99 |
2.00 |
45.4M |
| 2022-09-22 |
2.01 |
2.06 |
2.00 |
2.01 |
52.4M |
| 2022-09-21 |
2.00 |
2.03 |
1.96 |
2.03 |
64.7M |
| 2022-09-20 |
1.99 |
2.02 |
1.98 |
2.00 |
41.6M |
| 2022-09-19 |
2.01 |
2.02 |
1.97 |
1.98 |
56.1M |
| 2022-09-16 |
2.08 |
2.09 |
2.01 |
2.01 |
81.0M |
| 2022-09-15 |
2.12 |
2.13 |
2.07 |
2.08 |
73.2M |
| 2022-09-14 |
2.11 |
2.12 |
2.09 |
2.11 |
61.3M |
| 2022-09-13 |
2.15 |
2.16 |
2.12 |
2.13 |
51.1M |
| 2022-09-09 |
2.12 |
2.16 |
2.11 |
2.15 |
67.1M |
| 2022-09-08 |
2.13 |
2.14 |
2.11 |
2.12 |
44.7M |
| 2022-09-07 |
2.15 |
2.16 |
2.12 |
2.13 |
59.8M |
| 2022-09-06 |
2.15 |
2.17 |
2.14 |
2.16 |
48.8M |
| 2022-09-05 |
2.14 |
2.16 |
2.12 |
2.15 |
58.1M |
| 2022-09-02 |
2.12 |
2.15 |
2.11 |
2.14 |
62.0M |
| 2022-09-01 |
2.11 |
2.15 |
2.11 |
2.11 |
53.1M |
| 2022-08-31 |
2.14 |
2.15 |
2.11 |
2.11 |
58.7M |
| 2022-08-30 |
2.13 |
2.16 |
2.12 |
2.14 |
61.7M |
| 2022-08-29 |
2.11 |
2.14 |
2.09 |
2.13 |
60.8M |
| 2022-08-26 |
2.16 |
2.16 |
2.12 |
2.12 |
65.9M |
| 2022-08-25 |
2.15 |
2.16 |
2.12 |
2.15 |
78.3M |
| 2022-08-24 |
2.18 |
2.20 |
2.14 |
2.14 |
92.1M |
| 2022-08-23 |
2.19 |
2.19 |
2.17 |
2.18 |
54.0M |
| 2022-08-22 |
2.17 |
2.19 |
2.14 |
2.18 |
59.7M |
| 2022-08-19 |
2.17 |
2.21 |
2.16 |
2.17 |
82.4M |
| 2022-08-18 |
2.20 |
2.21 |
2.16 |
2.17 |
77.1M |
| 2022-08-17 |
2.20 |
2.21 |
2.18 |
2.21 |
53.6M |
| 2022-08-16 |
2.21 |
2.22 |
2.19 |
2.20 |
77.4M |
| 2022-08-15 |
2.24 |
2.24 |
2.20 |
2.21 |
67.9M |
| 2022-08-12 |
2.21 |
2.24 |
2.20 |
2.23 |
87.9M |
| 2022-08-11 |
2.17 |
2.22 |
2.16 |
2.22 |
76.3M |
| 2022-08-10 |
2.18 |
2.19 |
2.15 |
2.16 |
63.4M |
| 2022-08-09 |
2.22 |
2.23 |
2.19 |
2.19 |
49.9M |
| 2022-08-08 |
2.19 |
2.23 |
2.18 |
2.22 |
66.5M |
| 2022-08-05 |
2.14 |
2.20 |
2.13 |
2.19 |
79.9M |
| 2022-08-04 |
2.13 |
2.14 |
2.11 |
2.13 |
51.3M |
| 2022-08-03 |
2.12 |
2.18 |
2.10 |
2.11 |
82.0M |
| 2022-08-02 |
2.22 |
2.22 |
2.10 |
2.13 |
128.1M |
| 2022-08-01 |
2.21 |
2.25 |
2.19 |
2.24 |
68.5M |
| 2022-07-29 |
2.22 |
2.23 |
2.20 |
2.20 |
43.7M |
| 2022-07-28 |
2.24 |
2.26 |
2.21 |
2.22 |
60.5M |
| 2022-07-27 |
2.26 |
2.28 |
2.22 |
2.23 |
65.3M |
| 2022-07-26 |
2.20 |
2.26 |
2.19 |
2.26 |
100.5M |
| 2022-07-25 |
2.22 |
2.24 |
2.18 |
2.20 |
55.8M |
| 2022-07-22 |
2.24 |
2.26 |
2.21 |
2.22 |
59.2M |
| 2022-07-21 |
2.24 |
2.27 |
2.22 |
2.23 |
98.2M |
| 2022-07-20 |
2.23 |
2.25 |
2.20 |
2.24 |
107.3M |
| 2022-07-19 |
2.16 |
2.23 |
2.15 |
2.22 |
122.8M |
| 2022-07-18 |
2.09 |
2.16 |
2.08 |
2.15 |
63.4M |
| 2022-07-15 |
2.15 |
2.15 |
2.08 |
2.08 |
71.3M |
| 2022-07-14 |
2.18 |
2.18 |
2.14 |
2.15 |
48.5M |
| 2022-07-13 |
2.15 |
2.18 |
2.14 |
2.18 |
44.0M |
| 2022-07-12 |
2.17 |
2.17 |
2.14 |
2.15 |
43.2M |
| 2022-07-11 |
2.20 |
2.20 |
2.15 |
2.17 |
50.6M |
| 2022-07-08 |
2.16 |
2.21 |
2.16 |
2.20 |
64.9M |
| 2022-07-07 |
2.15 |
2.18 |
2.14 |
2.17 |
56.2M |
| 2022-07-06 |
2.18 |
2.19 |
2.13 |
2.15 |
70.6M |
| 2022-07-05 |
2.21 |
2.22 |
2.16 |
2.19 |
92.4M |
| 2022-07-04 |
2.22 |
2.24 |
2.20 |
2.21 |
70.1M |
| 2022-07-01 |
2.25 |
2.25 |
2.22 |
2.22 |
68.5M |
| 2022-06-30 |
2.24 |
2.30 |
2.23 |
2.25 |
112.8M |
| 2022-06-29 |
2.24 |
2.30 |
2.23 |
2.24 |
134.1M |
| 2022-06-28 |
2.22 |
2.25 |
2.20 |
2.24 |
81.6M |
| 2022-06-27 |
2.24 |
2.25 |
2.21 |
2.22 |
73.0M |
| 2022-06-24 |
2.22 |
2.24 |
2.21 |
2.23 |
76.4M |
| 2022-06-23 |
2.19 |
2.22 |
2.17 |
2.21 |
70.9M |
| 2022-06-22 |
2.24 |
2.24 |
2.18 |
2.18 |
79.4M |
| 2022-06-21 |
2.23 |
2.25 |
2.20 |
2.24 |
80.3M |
| 2022-06-20 |
2.25 |
2.25 |
2.22 |
2.22 |
78.7M |
| 2022-06-17 |
2.25 |
2.27 |
2.21 |
2.25 |
86.4M |
| 2022-06-16 |
2.25 |
2.29 |
2.25 |
2.27 |
118.6M |
| 2022-06-15 |
2.25 |
2.31 |
2.23 |
2.26 |
157.5M |
| 2022-06-14 |
2.25 |
2.26 |
2.18 |
2.26 |
111.7M |
| 2022-06-13 |
2.22 |
2.27 |
2.20 |
2.26 |
136.0M |
| 2022-06-10 |
2.17 |
2.28 |
2.17 |
2.23 |
182.3M |
| 2022-06-09 |
2.20 |
2.21 |
2.17 |
2.18 |
102.6M |
| 2022-06-08 |
2.22 |
2.26 |
2.18 |
2.22 |
112.4M |
| 2022-06-07 |
2.22 |
2.22 |
2.17 |
2.20 |
87.0M |
| 2022-06-06 |
2.20 |
2.24 |
2.20 |
2.23 |
99.1M |
| 2022-06-02 |
2.19 |
2.21 |
2.16 |
2.21 |
90.5M |
| 2022-06-01 |
2.16 |
2.19 |
2.16 |
2.18 |
82.2M |
| 2022-05-31 |
2.17 |
2.18 |
2.14 |
2.17 |
75.8M |
| 2022-05-30 |
2.15 |
2.17 |
2.13 |
2.17 |
85.4M |
| 2022-05-27 |
2.15 |
2.17 |
2.13 |
2.14 |
71.7M |
| 2022-05-26 |
2.14 |
2.16 |
2.10 |
2.15 |
97.8M |
| 2022-05-25 |
2.07 |
2.15 |
2.07 |
2.14 |
110.9M |
| 2022-05-24 |
2.18 |
2.18 |
2.07 |
2.07 |
137.8M |
| 2022-05-23 |
2.16 |
2.18 |
2.15 |
2.17 |
97.4M |
| 2022-05-20 |
2.13 |
2.16 |
2.12 |
2.16 |
87.1M |
| 2022-05-19 |
2.12 |
2.15 |
2.10 |
2.13 |
79.6M |
| 2022-05-18 |
2.14 |
2.20 |
2.13 |
2.15 |
126.7M |
| 2022-05-17 |
2.14 |
2.14 |
2.10 |
2.13 |
73.2M |
| 2022-05-16 |
2.15 |
2.17 |
2.12 |
2.14 |
88.6M |
| 2022-05-13 |
2.16 |
2.17 |
2.12 |
2.13 |
84.8M |
| 2022-05-12 |
2.13 |
2.19 |
2.11 |
2.16 |
151.2M |
| 2022-05-11 |
2.20 |
2.21 |
2.14 |
2.14 |
197.9M |
| 2022-05-10 |
2.11 |
2.23 |
2.11 |
2.19 |
250.8M |
| 2022-05-09 |
2.22 |
2.32 |
2.17 |
2.17 |
383.3M |
| 2022-05-06 |
1.98 |
2.17 |
1.98 |
2.17 |
266.0M |
| 2022-05-05 |
1.97 |
2.00 |
1.95 |
1.97 |
112.0M |
| 2022-04-29 |
1.89 |
2.00 |
1.88 |
1.97 |
124.5M |
| 2022-04-28 |
1.90 |
1.90 |
1.84 |
1.87 |
73.6M |
| 2022-04-27 |
1.84 |
1.92 |
1.79 |
1.92 |
110.0M |
| 2022-04-26 |
1.88 |
1.93 |
1.87 |
1.87 |
84.3M |
| 2022-04-25 |
1.99 |
1.99 |
1.87 |
1.88 |
119.4M |
| 2022-04-22 |
2.02 |
2.05 |
1.98 |
2.02 |
75.4M |
| 2022-04-21 |
2.12 |
2.13 |
2.02 |
2.03 |
104.4M |
| 2022-04-20 |
2.14 |
2.18 |
2.12 |
2.13 |
75.4M |
| 2022-04-19 |
2.12 |
2.15 |
2.11 |
2.13 |
48.3M |
| 2022-04-18 |
2.15 |
2.16 |
2.09 |
2.12 |
77.3M |
| 2022-04-15 |
2.20 |
2.21 |
2.16 |
2.17 |
85.8M |
| 2022-04-14 |
2.20 |
2.24 |
2.19 |
2.22 |
74.5M |
| 2022-04-13 |
2.23 |
2.23 |
2.19 |
2.20 |
67.0M |
| 2022-04-12 |
2.18 |
2.25 |
2.18 |
2.24 |
84.3M |
| 2022-04-11 |
2.26 |
2.27 |
2.16 |
2.18 |
117.0M |
| 2022-04-08 |
2.28 |
2.30 |
2.23 |
2.26 |
89.2M |
| 2022-04-07 |
2.36 |
2.37 |
2.28 |
2.28 |
126.3M |
| 2022-04-06 |
2.40 |
2.40 |
2.35 |
2.37 |
175.4M |
| 2022-04-01 |
2.27 |
2.40 |
2.25 |
2.35 |
223.9M |
| 2022-03-31 |
2.28 |
2.29 |
2.26 |
2.28 |
88.8M |
| 2022-03-30 |
2.26 |
2.30 |
2.25 |
2.29 |
85.5M |
| 2022-03-29 |
2.28 |
2.29 |
2.24 |
2.25 |
75.6M |
| 2022-03-28 |
2.25 |
2.29 |
2.21 |
2.28 |
78.5M |
| 2022-03-25 |
2.27 |
2.30 |
2.25 |
2.26 |
86.7M |
| 2022-03-24 |
2.31 |
2.32 |
2.25 |
2.26 |
115.9M |
| 2022-03-23 |
2.29 |
2.37 |
2.28 |
2.33 |
176.7M |
| 2022-03-22 |
2.26 |
2.31 |
2.25 |
2.28 |
95.8M |
| 2022-03-21 |
2.30 |
2.32 |
2.25 |
2.28 |
100.9M |
| 2022-03-18 |
2.25 |
2.31 |
2.24 |
2.29 |
111.0M |
| 2022-03-17 |
2.28 |
2.32 |
2.25 |
2.27 |
148.7M |
| 2022-03-16 |
2.19 |
2.27 |
2.14 |
2.26 |
163.8M |
| 2022-03-15 |
2.30 |
2.30 |
2.15 |
2.16 |
148.9M |
| 2022-03-14 |
2.34 |
2.38 |
2.30 |
2.30 |
99.6M |
| 2022-03-11 |
2.31 |
2.37 |
2.26 |
2.37 |
126.7M |
| 2022-03-10 |
2.39 |
2.39 |
2.33 |
2.35 |
113.4M |
| 2022-03-09 |
2.37 |
2.40 |
2.20 |
2.33 |
174.6M |
| 2022-03-08 |
2.43 |
2.45 |
2.36 |
2.37 |
129.3M |
| 2022-03-07 |
2.47 |
2.47 |
2.41 |
2.43 |
124.6M |
| 2022-03-04 |
2.54 |
2.55 |
2.47 |
2.49 |
149.1M |
| 2022-03-03 |
2.55 |
2.58 |
2.54 |
2.56 |
133.5M |
| 2022-03-02 |
2.53 |
2.56 |
2.52 |
2.55 |
111.6M |
| 2022-03-01 |
2.51 |
2.55 |
2.51 |
2.55 |
127.5M |
| 2022-02-28 |
2.54 |
2.54 |
2.47 |
2.52 |
109.7M |
| 2022-02-25 |
2.53 |
2.56 |
2.51 |
2.51 |
152.7M |
| 2022-02-24 |
2.62 |
2.62 |
2.44 |
2.49 |
292.0M |
| 2022-02-23 |
2.65 |
2.65 |
2.58 |
2.63 |
181.0M |
| 2022-02-22 |
2.67 |
2.72 |
2.61 |
2.64 |
231.2M |
| 2022-02-21 |
2.69 |
2.74 |
2.68 |
2.70 |
264.7M |
| 2022-02-18 |
2.56 |
2.69 |
2.55 |
2.69 |
274.9M |
| 2022-02-17 |
2.63 |
2.67 |
2.58 |
2.60 |
220.3M |
| 2022-02-16 |
2.66 |
2.71 |
2.62 |
2.65 |
171.8M |
| 2022-02-15 |
2.67 |
2.69 |
2.62 |
2.65 |
183.3M |
| 2022-02-14 |
2.64 |
2.72 |
2.61 |
2.68 |
216.8M |
| 2022-02-11 |
2.67 |
2.74 |
2.65 |
2.66 |
287.1M |
| 2022-02-10 |
2.66 |
2.74 |
2.63 |
2.69 |
279.9M |
| 2022-02-09 |
2.60 |
2.68 |
2.58 |
2.68 |
277.8M |
| 2022-02-08 |
2.48 |
2.64 |
2.45 |
2.60 |
268.3M |
| 2022-02-07 |
2.49 |
2.54 |
2.45 |
2.50 |
172.5M |
| 2022-01-28 |
2.40 |
2.48 |
2.36 |
2.45 |
198.0M |
| 2022-01-27 |
2.51 |
2.53 |
2.36 |
2.37 |
195.6M |
| 2022-01-26 |
2.43 |
2.48 |
2.39 |
2.46 |
177.5M |
| 2022-01-25 |
2.60 |
2.60 |
2.43 |
2.45 |
316.6M |
| 2022-01-24 |
2.61 |
2.68 |
2.59 |
2.61 |
216.5M |
| 2022-01-21 |
2.64 |
2.72 |
2.62 |
2.64 |
243.2M |
| 2022-01-20 |
2.73 |
2.75 |
2.64 |
2.66 |
365.4M |
| 2022-01-19 |
2.69 |
2.87 |
2.65 |
2.78 |
485.6M |
| 2022-01-18 |
2.70 |
2.95 |
2.64 |
2.73 |
658.0M |
| 2022-01-17 |
2.53 |
2.79 |
2.52 |
2.72 |
620.3M |
| 2022-01-14 |
2.58 |
2.59 |
2.53 |
2.54 |
298.5M |
| 2022-01-13 |
2.56 |
2.65 |
2.52 |
2.62 |
487.9M |
| 2022-01-12 |
2.53 |
2.60 |
2.51 |
2.55 |
437.4M |
| 2022-01-11 |
2.61 |
2.62 |
2.51 |
2.53 |
378.2M |
| 2022-01-10 |
2.61 |
2.68 |
2.57 |
2.58 |
442.1M |
| 2022-01-07 |
2.79 |
2.83 |
2.62 |
2.64 |
797.9M |
| 2022-01-06 |
2.95 |
2.99 |
2.72 |
2.86 |
1,256.8M |
| 2022-01-05 |
2.61 |
2.83 |
2.61 |
2.83 |
604.9M |
| 2022-01-04 |
2.36 |
2.57 |
2.34 |
2.57 |
579.4M |