| 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 |
| 2023-12-29 |
3.01 |
3.09 |
3.00 |
3.07 |
115.5M |
| 2023-12-28 |
2.97 |
3.02 |
2.94 |
3.01 |
93.1M |
| 2023-12-27 |
2.98 |
3.00 |
2.92 |
2.97 |
105.3M |
| 2023-12-26 |
3.05 |
3.06 |
2.95 |
2.96 |
77.0M |
| 2023-12-25 |
3.04 |
3.08 |
2.97 |
3.02 |
100.9M |
| 2023-12-22 |
3.12 |
3.15 |
3.03 |
3.05 |
136.1M |
| 2023-12-21 |
3.08 |
3.12 |
3.06 |
3.11 |
100.6M |
| 2023-12-20 |
3.18 |
3.19 |
3.09 |
3.10 |
114.8M |
| 2023-12-19 |
3.18 |
3.20 |
3.14 |
3.18 |
111.5M |
| 2023-12-18 |
3.20 |
3.22 |
3.14 |
3.16 |
125.1M |
| 2023-12-15 |
3.22 |
3.26 |
3.18 |
3.21 |
151.3M |
| 2023-12-14 |
3.26 |
3.39 |
3.23 |
3.24 |
251.0M |
| 2023-12-13 |
3.30 |
3.30 |
3.24 |
3.24 |
101.4M |
| 2023-12-12 |
3.27 |
3.30 |
3.24 |
3.29 |
121.5M |
| 2023-12-11 |
3.22 |
3.28 |
3.20 |
3.27 |
167.7M |
| 2023-12-08 |
3.28 |
3.32 |
3.24 |
3.24 |
139.4M |
| 2023-12-07 |
3.25 |
3.31 |
3.23 |
3.26 |
153.9M |
| 2023-12-06 |
3.19 |
3.29 |
3.17 |
3.26 |
178.3M |
| 2023-12-05 |
3.27 |
3.27 |
3.19 |
3.20 |
149.4M |
| 2023-12-04 |
3.29 |
3.33 |
3.27 |
3.27 |
182.9M |
| 2023-12-01 |
3.19 |
3.28 |
3.18 |
3.27 |
187.4M |
| 2023-11-30 |
3.25 |
3.29 |
3.17 |
3.19 |
228.3M |
| 2023-11-29 |
3.31 |
3.36 |
3.24 |
3.26 |
198.5M |
| 2023-11-28 |
3.22 |
3.33 |
3.22 |
3.29 |
268.0M |
| 2023-11-27 |
3.30 |
3.33 |
3.22 |
3.23 |
312.3M |
| 2023-11-24 |
3.38 |
3.45 |
3.30 |
3.30 |
407.8M |
| 2023-11-23 |
3.54 |
3.60 |
3.36 |
3.37 |
752.2M |
| 2023-11-22 |
3.87 |
3.90 |
3.61 |
3.61 |
1,188.3M |
| 2023-11-21 |
3.87 |
3.87 |
3.71 |
3.87 |
634.8M |
| 2023-11-20 |
3.27 |
3.52 |
3.27 |
3.52 |
671.9M |
| 2023-11-17 |
3.05 |
3.29 |
3.04 |
3.20 |
407.1M |
| 2023-11-16 |
3.03 |
3.12 |
3.00 |
3.07 |
211.4M |
| 2023-11-15 |
3.13 |
3.25 |
3.02 |
3.03 |
330.9M |
| 2023-11-14 |
2.89 |
3.00 |
2.88 |
2.99 |
157.3M |
| 2023-11-13 |
2.86 |
2.90 |
2.85 |
2.89 |
55.8M |
| 2023-11-10 |
2.87 |
2.88 |
2.84 |
2.85 |
50.5M |
| 2023-11-09 |
2.90 |
2.91 |
2.87 |
2.88 |
54.5M |
| 2023-11-08 |
2.86 |
2.92 |
2.85 |
2.90 |
82.2M |
| 2023-11-07 |
2.86 |
2.89 |
2.84 |
2.86 |
58.5M |
| 2023-11-06 |
2.82 |
2.88 |
2.81 |
2.87 |
93.9M |
| 2023-11-03 |
2.76 |
2.82 |
2.75 |
2.80 |
59.3M |
| 2023-11-02 |
2.78 |
2.81 |
2.76 |
2.76 |
57.6M |
| 2023-11-01 |
2.80 |
2.82 |
2.78 |
2.79 |
41.6M |
| 2023-10-31 |
2.82 |
2.83 |
2.78 |
2.80 |
49.0M |
| 2023-10-30 |
2.80 |
2.83 |
2.80 |
2.82 |
55.0M |
| 2023-10-27 |
2.81 |
2.83 |
2.77 |
2.81 |
60.4M |
| 2023-10-26 |
2.80 |
2.83 |
2.78 |
2.82 |
52.4M |
| 2023-10-25 |
2.75 |
2.84 |
2.75 |
2.81 |
70.5M |
| 2023-10-24 |
2.71 |
2.77 |
2.69 |
2.74 |
69.9M |
| 2023-10-23 |
2.85 |
2.85 |
2.69 |
2.71 |
94.7M |
| 2023-10-20 |
2.90 |
2.91 |
2.85 |
2.86 |
74.7M |
| 2023-10-19 |
2.92 |
2.96 |
2.90 |
2.91 |
62.7M |
| 2023-10-18 |
2.97 |
2.97 |
2.93 |
2.94 |
52.9M |
| 2023-10-17 |
2.97 |
2.98 |
2.95 |
2.97 |
46.3M |
| 2023-10-16 |
3.00 |
3.01 |
2.96 |
2.96 |
68.5M |
| 2023-10-13 |
3.01 |
3.04 |
2.99 |
3.01 |
72.4M |
| 2023-10-12 |
3.00 |
3.02 |
2.98 |
3.01 |
66.2M |
| 2023-10-11 |
2.96 |
3.01 |
2.94 |
3.00 |
97.3M |
| 2023-10-10 |
2.97 |
2.98 |
2.96 |
2.96 |
33.6M |
| 2023-10-09 |
2.96 |
2.98 |
2.95 |
2.97 |
44.9M |
| 2023-09-28 |
2.99 |
3.00 |
2.96 |
2.96 |
47.7M |
| 2023-09-27 |
2.93 |
3.01 |
2.92 |
2.99 |
106.4M |
| 2023-09-26 |
2.94 |
2.96 |
2.93 |
2.93 |
48.0M |
| 2023-09-25 |
2.97 |
2.98 |
2.94 |
2.95 |
50.6M |
| 2023-09-22 |
2.93 |
2.98 |
2.93 |
2.97 |
53.1M |
| 2023-09-21 |
2.93 |
2.95 |
2.91 |
2.93 |
46.3M |
| 2023-09-20 |
2.97 |
2.99 |
2.92 |
2.93 |
75.2M |
| 2023-09-19 |
2.99 |
3.00 |
2.97 |
2.97 |
45.9M |
| 2023-09-18 |
2.99 |
3.01 |
2.97 |
2.99 |
48.1M |
| 2023-09-15 |
3.02 |
3.03 |
2.99 |
3.00 |
54.8M |
| 2023-09-14 |
3.04 |
3.04 |
3.00 |
3.01 |
52.4M |
| 2023-09-13 |
3.07 |
3.08 |
2.98 |
3.05 |
161.8M |
| 2023-09-12 |
3.05 |
3.14 |
3.01 |
3.09 |
155.9M |
| 2023-09-11 |
3.02 |
3.05 |
3.00 |
3.03 |
78.9M |
| 2023-09-08 |
3.01 |
3.02 |
2.98 |
3.00 |
51.5M |
| 2023-09-07 |
3.01 |
3.05 |
3.00 |
3.02 |
73.0M |
| 2023-09-06 |
3.02 |
3.04 |
2.97 |
3.02 |
95.2M |
| 2023-09-05 |
3.01 |
3.12 |
3.01 |
3.04 |
144.2M |
| 2023-09-04 |
2.99 |
3.02 |
2.95 |
2.99 |
155.8M |
| 2023-09-01 |
3.14 |
3.17 |
3.01 |
3.01 |
229.6M |
| 2023-08-31 |
3.30 |
3.39 |
3.12 |
3.13 |
500.3M |
| 2023-08-30 |
3.00 |
3.10 |
2.99 |
3.09 |
150.2M |
| 2023-08-29 |
2.93 |
3.02 |
2.93 |
3.00 |
82.7M |
| 2023-08-28 |
3.00 |
3.04 |
2.94 |
2.94 |
97.7M |
| 2023-08-25 |
2.94 |
2.95 |
2.88 |
2.89 |
66.5M |
| 2023-08-24 |
2.95 |
2.98 |
2.94 |
2.95 |
42.4M |
| 2023-08-23 |
2.98 |
3.01 |
2.94 |
2.94 |
58.0M |
| 2023-08-22 |
2.94 |
2.99 |
2.92 |
2.99 |
74.1M |
| 2023-08-21 |
2.95 |
2.97 |
2.93 |
2.93 |
43.6M |
| 2023-08-18 |
2.98 |
3.03 |
2.94 |
2.94 |
69.6M |
| 2023-08-17 |
2.97 |
3.00 |
2.94 |
2.99 |
48.2M |
| 2023-08-16 |
2.99 |
3.01 |
2.94 |
2.98 |
65.1M |
| 2023-08-15 |
3.05 |
3.05 |
2.98 |
3.01 |
63.0M |
| 2023-08-14 |
3.02 |
3.05 |
3.00 |
3.04 |
61.3M |
| 2023-08-11 |
3.08 |
3.08 |
3.02 |
3.02 |
65.3M |
| 2023-08-10 |
3.09 |
3.10 |
3.04 |
3.07 |
76.0M |
| 2023-08-09 |
3.10 |
3.14 |
3.09 |
3.10 |
76.4M |
| 2023-08-08 |
3.18 |
3.19 |
3.09 |
3.11 |
108.3M |
| 2023-08-07 |
3.26 |
3.31 |
3.13 |
3.14 |
225.6M |
| 2023-08-04 |
3.08 |
3.19 |
3.07 |
3.16 |
225.2M |
| 2023-08-03 |
3.07 |
3.08 |
3.04 |
3.06 |
65.6M |
| 2023-08-02 |
3.11 |
3.14 |
3.07 |
3.08 |
96.4M |
| 2023-08-01 |
3.06 |
3.14 |
3.03 |
3.11 |
144.2M |
| 2023-07-31 |
3.06 |
3.08 |
3.03 |
3.06 |
92.4M |
| 2023-07-28 |
3.03 |
3.07 |
3.00 |
3.06 |
94.5M |
| 2023-07-27 |
2.98 |
3.09 |
2.98 |
3.03 |
140.7M |
| 2023-07-26 |
2.99 |
2.99 |
2.96 |
2.99 |
51.5M |
| 2023-07-25 |
2.96 |
3.00 |
2.95 |
2.99 |
72.3M |
| 2023-07-24 |
2.95 |
2.97 |
2.93 |
2.94 |
50.3M |
| 2023-07-21 |
2.96 |
2.97 |
2.94 |
2.95 |
52.0M |
| 2023-07-20 |
2.94 |
3.02 |
2.93 |
2.97 |
97.5M |
| 2023-07-19 |
2.94 |
2.96 |
2.93 |
2.94 |
42.3M |
| 2023-07-18 |
2.96 |
2.96 |
2.91 |
2.94 |
57.2M |
| 2023-07-17 |
2.98 |
2.99 |
2.95 |
2.96 |
54.6M |
| 2023-07-14 |
2.99 |
3.02 |
2.97 |
2.98 |
93.9M |
| 2023-07-13 |
2.95 |
3.00 |
2.93 |
2.99 |
130.7M |
| 2023-07-12 |
2.95 |
3.12 |
2.95 |
2.96 |
277.0M |
| 2023-07-11 |
2.84 |
2.85 |
2.83 |
2.85 |
31.9M |
| 2023-07-10 |
2.84 |
2.85 |
2.83 |
2.84 |
35.1M |
| 2023-07-07 |
2.85 |
2.85 |
2.81 |
2.83 |
52.2M |
| 2023-07-06 |
2.85 |
2.89 |
2.85 |
2.85 |
54.1M |
| 2023-07-05 |
2.90 |
2.90 |
2.85 |
2.85 |
58.7M |
| 2023-07-04 |
2.88 |
2.91 |
2.87 |
2.90 |
53.7M |
| 2023-07-03 |
2.88 |
2.90 |
2.85 |
2.89 |
66.5M |
| 2023-06-30 |
2.86 |
2.89 |
2.84 |
2.89 |
56.1M |
| 2023-06-29 |
2.85 |
2.88 |
2.84 |
2.86 |
50.8M |
| 2023-06-28 |
2.90 |
2.91 |
2.81 |
2.86 |
83.1M |
| 2023-06-27 |
2.87 |
2.93 |
2.86 |
2.91 |
60.5M |
| 2023-06-26 |
2.97 |
2.97 |
2.86 |
2.87 |
114.3M |
| 2023-06-21 |
3.07 |
3.07 |
2.98 |
2.99 |
129.6M |
| 2023-06-20 |
3.07 |
3.16 |
3.05 |
3.08 |
137.0M |
| 2023-06-19 |
3.06 |
3.09 |
3.03 |
3.07 |
83.8M |
| 2023-06-16 |
3.03 |
3.07 |
3.01 |
3.06 |
75.0M |
| 2023-06-15 |
3.05 |
3.07 |
3.02 |
3.03 |
80.7M |
| 2023-06-14 |
3.09 |
3.10 |
3.05 |
3.06 |
68.9M |
| 2023-06-13 |
3.03 |
3.10 |
3.01 |
3.09 |
113.2M |
| 2023-06-12 |
3.08 |
3.09 |
3.03 |
3.04 |
67.4M |
| 2023-06-09 |
3.04 |
3.08 |
3.02 |
3.07 |
81.9M |
| 2023-06-08 |
3.09 |
3.10 |
3.01 |
3.05 |
89.1M |
| 2023-06-07 |
3.07 |
3.13 |
3.04 |
3.09 |
97.7M |
| 2023-06-06 |
3.19 |
3.22 |
3.06 |
3.07 |
180.2M |
| 2023-06-05 |
3.24 |
3.35 |
3.16 |
3.21 |
341.5M |
| 2023-06-02 |
3.04 |
3.07 |
3.02 |
3.05 |
95.5M |
| 2023-06-01 |
2.94 |
3.07 |
2.93 |
3.03 |
148.4M |
| 2023-05-31 |
2.93 |
2.97 |
2.92 |
2.96 |
82.3M |
| 2023-05-30 |
2.86 |
2.94 |
2.82 |
2.94 |
117.7M |
| 2023-05-29 |
2.86 |
2.92 |
2.85 |
2.87 |
81.7M |
| 2023-05-26 |
2.86 |
2.86 |
2.82 |
2.85 |
59.3M |
| 2023-05-25 |
2.88 |
2.91 |
2.80 |
2.85 |
133.3M |
| 2023-05-24 |
2.91 |
2.94 |
2.84 |
2.90 |
117.6M |
| 2023-05-23 |
2.94 |
2.95 |
2.91 |
2.91 |
68.7M |
| 2023-05-22 |
2.95 |
2.96 |
2.93 |
2.94 |
72.3M |
| 2023-05-19 |
2.98 |
2.98 |
2.95 |
2.97 |
62.2M |
| 2023-05-18 |
2.96 |
3.02 |
2.95 |
2.98 |
88.6M |
| 2023-05-17 |
2.95 |
2.98 |
2.94 |
2.96 |
54.5M |
| 2023-05-16 |
3.03 |
3.03 |
2.95 |
2.96 |
96.2M |
| 2023-05-15 |
3.03 |
3.04 |
2.95 |
3.03 |
91.8M |
| 2023-05-12 |
3.07 |
3.09 |
3.02 |
3.03 |
80.7M |
| 2023-05-11 |
3.06 |
3.12 |
3.03 |
3.07 |
98.4M |
| 2023-05-10 |
3.06 |
3.09 |
3.03 |
3.05 |
90.0M |
| 2023-05-09 |
3.12 |
3.14 |
3.06 |
3.07 |
128.0M |
| 2023-05-08 |
3.08 |
3.16 |
3.08 |
3.14 |
144.6M |
| 2023-05-05 |
3.09 |
3.10 |
3.06 |
3.08 |
89.5M |
| 2023-05-04 |
3.05 |
3.12 |
3.04 |
3.10 |
126.4M |
| 2023-04-28 |
2.94 |
3.09 |
2.93 |
3.08 |
173.9M |
| 2023-04-27 |
2.98 |
3.01 |
2.91 |
2.94 |
137.8M |
| 2023-04-26 |
3.06 |
3.08 |
2.94 |
2.99 |
176.1M |
| 2023-04-25 |
3.16 |
3.16 |
3.00 |
3.06 |
203.5M |
| 2023-04-24 |
3.10 |
3.23 |
3.07 |
3.17 |
171.1M |
| 2023-04-21 |
3.26 |
3.27 |
3.09 |
3.10 |
255.7M |
| 2023-04-20 |
3.28 |
3.30 |
3.24 |
3.28 |
163.2M |
| 2023-04-19 |
3.22 |
3.30 |
3.21 |
3.26 |
173.7M |
| 2023-04-18 |
3.23 |
3.26 |
3.20 |
3.22 |
120.3M |
| 2023-04-17 |
3.27 |
3.28 |
3.21 |
3.24 |
163.1M |
| 2023-04-14 |
3.33 |
3.37 |
3.25 |
3.30 |
163.9M |
| 2023-04-13 |
3.34 |
3.43 |
3.31 |
3.32 |
260.8M |
| 2023-04-12 |
3.28 |
3.36 |
3.25 |
3.36 |
241.0M |
| 2023-04-11 |
3.24 |
3.32 |
3.23 |
3.28 |
169.7M |
| 2023-04-10 |
3.38 |
3.38 |
3.24 |
3.25 |
231.4M |
| 2023-04-07 |
3.29 |
3.42 |
3.27 |
3.38 |
236.6M |
| 2023-04-06 |
3.37 |
3.38 |
3.27 |
3.29 |
293.5M |
| 2023-04-04 |
3.44 |
3.48 |
3.37 |
3.42 |
340.4M |
| 2023-04-03 |
3.30 |
3.48 |
3.28 |
3.44 |
414.2M |
| 2023-03-31 |
3.25 |
3.34 |
3.18 |
3.33 |
291.2M |
| 2023-03-30 |
3.30 |
3.36 |
3.24 |
3.27 |
230.9M |
| 2023-03-29 |
3.35 |
3.37 |
3.26 |
3.29 |
315.9M |
| 2023-03-28 |
3.47 |
3.48 |
3.33 |
3.35 |
414.8M |
| 2023-03-27 |
3.39 |
3.66 |
3.37 |
3.51 |
711.8M |
| 2023-03-24 |
3.22 |
3.43 |
3.19 |
3.34 |
667.0M |
| 2023-03-23 |
3.23 |
3.29 |
3.18 |
3.21 |
392.9M |
| 2023-03-22 |
3.40 |
3.44 |
3.19 |
3.23 |
737.6M |
| 2023-03-21 |
2.98 |
3.28 |
2.96 |
3.28 |
565.9M |
| 2023-03-20 |
2.99 |
3.05 |
2.97 |
2.98 |
153.3M |
| 2023-03-17 |
2.93 |
3.01 |
2.93 |
2.99 |
213.2M |
| 2023-03-16 |
2.94 |
2.95 |
2.90 |
2.92 |
120.9M |
| 2023-03-15 |
2.97 |
2.98 |
2.94 |
2.95 |
99.5M |
| 2023-03-14 |
3.01 |
3.01 |
2.93 |
2.97 |
124.8M |
| 2023-03-13 |
2.94 |
3.02 |
2.92 |
3.02 |
178.3M |
| 2023-03-10 |
2.96 |
3.02 |
2.95 |
2.95 |
128.3M |
| 2023-03-09 |
3.00 |
3.01 |
2.95 |
2.98 |
114.1M |
| 2023-03-08 |
2.92 |
3.03 |
2.91 |
3.00 |
170.0M |
| 2023-03-07 |
3.00 |
3.01 |
2.92 |
2.93 |
195.3M |
| 2023-03-06 |
3.05 |
3.06 |
3.00 |
3.02 |
128.2M |
| 2023-03-03 |
3.06 |
3.07 |
3.01 |
3.04 |
178.3M |
| 2023-03-02 |
3.06 |
3.11 |
3.04 |
3.08 |
226.9M |
| 2023-03-01 |
3.01 |
3.10 |
2.99 |
3.07 |
244.0M |
| 2023-02-28 |
2.98 |
3.03 |
2.97 |
3.02 |
142.7M |
| 2023-02-27 |
3.00 |
3.03 |
2.96 |
2.97 |
135.8M |
| 2023-02-24 |
3.01 |
3.07 |
3.00 |
3.02 |
153.6M |
| 2023-02-23 |
3.04 |
3.05 |
2.98 |
2.99 |
171.0M |
| 2023-02-22 |
3.05 |
3.10 |
3.01 |
3.05 |
192.6M |
| 2023-02-21 |
3.02 |
3.18 |
3.00 |
3.08 |
329.7M |
| 2023-02-20 |
2.94 |
3.05 |
2.91 |
3.03 |
235.0M |
| 2023-02-17 |
3.01 |
3.03 |
2.93 |
2.96 |
265.6M |
| 2023-02-16 |
3.09 |
3.14 |
2.98 |
3.02 |
359.9M |
| 2023-02-15 |
3.09 |
3.14 |
3.06 |
3.12 |
257.5M |
| 2023-02-14 |
3.21 |
3.26 |
3.09 |
3.12 |
351.0M |
| 2023-02-13 |
3.07 |
3.21 |
3.06 |
3.18 |
409.7M |
| 2023-02-10 |
3.10 |
3.15 |
3.05 |
3.09 |
332.8M |
| 2023-02-09 |
3.11 |
3.16 |
3.04 |
3.11 |
463.1M |
| 2023-02-08 |
3.26 |
3.42 |
3.10 |
3.11 |
939.6M |
| 2023-02-07 |
2.91 |
3.22 |
2.89 |
3.22 |
694.1M |
| 2023-02-06 |
3.01 |
3.01 |
2.92 |
2.93 |
341.6M |
| 2023-02-03 |
2.97 |
3.04 |
2.91 |
3.04 |
505.0M |
| 2023-02-02 |
3.02 |
3.13 |
3.01 |
3.02 |
554.1M |
| 2023-02-01 |
3.11 |
3.14 |
3.01 |
3.06 |
699.0M |
| 2023-01-31 |
3.22 |
3.22 |
2.99 |
3.15 |
1,205.4M |
| 2023-01-30 |
2.90 |
3.01 |
2.87 |
3.01 |
227.7M |
| 2023-01-20 |
2.52 |
2.74 |
2.50 |
2.74 |
535.1M |
| 2023-01-19 |
2.48 |
2.55 |
2.46 |
2.49 |
277.4M |
| 2023-01-18 |
2.50 |
2.57 |
2.43 |
2.51 |
369.1M |
| 2023-01-17 |
2.59 |
2.62 |
2.46 |
2.51 |
550.2M |
| 2023-01-16 |
2.80 |
2.87 |
2.60 |
2.61 |
777.8M |
| 2023-01-13 |
2.83 |
2.87 |
2.66 |
2.78 |
824.7M |
| 2023-01-12 |
2.86 |
3.05 |
2.77 |
2.79 |
1,355.4M |
| 2023-01-11 |
2.60 |
2.77 |
2.57 |
2.77 |
643.2M |
| 2023-01-10 |
2.51 |
2.52 |
2.36 |
2.52 |
688.6M |
| 2023-01-09 |
2.29 |
2.29 |
2.29 |
2.29 |
84.2M |
| 2023-01-06 |
2.10 |
2.11 |
2.07 |
2.08 |
62.7M |
| 2023-01-05 |
2.10 |
2.11 |
2.09 |
2.10 |
61.8M |
| 2023-01-04 |
2.08 |
2.10 |
2.07 |
2.09 |
82.7M |
| 2023-01-03 |
2.02 |
2.08 |
2.01 |
2.08 |
76.7M |