| 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 |
3.11 |
3.13 |
3.10 |
3.11 |
8.8M |
| 2022-12-29 |
3.14 |
3.14 |
3.10 |
3.10 |
11.6M |
| 2022-12-28 |
3.14 |
3.16 |
3.12 |
3.14 |
11.3M |
| 2022-12-27 |
3.11 |
3.15 |
3.10 |
3.14 |
12.2M |
| 2022-12-26 |
3.12 |
3.13 |
3.09 |
3.10 |
12.3M |
| 2022-12-23 |
3.11 |
3.14 |
3.09 |
3.10 |
10.8M |
| 2022-12-22 |
3.17 |
3.23 |
3.09 |
3.12 |
18.0M |
| 2022-12-21 |
3.14 |
3.17 |
3.13 |
3.16 |
12.4M |
| 2022-12-20 |
3.14 |
3.18 |
3.13 |
3.14 |
14.4M |
| 2022-12-19 |
3.22 |
3.24 |
3.13 |
3.14 |
22.0M |
| 2022-12-16 |
3.21 |
3.25 |
3.21 |
3.23 |
13.7M |
| 2022-12-15 |
3.31 |
3.31 |
3.22 |
3.23 |
20.8M |
| 2022-12-14 |
3.29 |
3.31 |
3.27 |
3.30 |
16.4M |
| 2022-12-13 |
3.31 |
3.32 |
3.26 |
3.28 |
17.7M |
| 2022-12-12 |
3.29 |
3.33 |
3.26 |
3.30 |
24.8M |
| 2022-12-09 |
3.31 |
3.33 |
3.25 |
3.29 |
28.0M |
| 2022-12-08 |
3.33 |
3.36 |
3.29 |
3.30 |
26.2M |
| 2022-12-07 |
3.40 |
3.41 |
3.32 |
3.35 |
33.4M |
| 2022-12-06 |
3.42 |
3.44 |
3.38 |
3.40 |
29.2M |
| 2022-12-05 |
3.32 |
3.45 |
3.32 |
3.41 |
39.9M |
| 2022-12-02 |
3.28 |
3.34 |
3.27 |
3.33 |
35.4M |
| 2022-12-01 |
3.29 |
3.34 |
3.26 |
3.27 |
28.5M |
| 2022-11-30 |
3.28 |
3.30 |
3.26 |
3.29 |
23.1M |
| 2022-11-29 |
3.27 |
3.28 |
3.24 |
3.28 |
24.7M |
| 2022-11-28 |
3.22 |
3.29 |
3.16 |
3.27 |
36.8M |
| 2022-11-25 |
3.19 |
3.24 |
3.18 |
3.23 |
22.5M |
| 2022-11-24 |
3.19 |
3.21 |
3.17 |
3.20 |
16.9M |
| 2022-11-23 |
3.17 |
3.23 |
3.16 |
3.20 |
25.9M |
| 2022-11-22 |
3.14 |
3.20 |
3.13 |
3.17 |
22.0M |
| 2022-11-21 |
3.14 |
3.15 |
3.12 |
3.13 |
14.2M |
| 2022-11-18 |
3.19 |
3.19 |
3.15 |
3.15 |
15.2M |
| 2022-11-17 |
3.18 |
3.20 |
3.17 |
3.19 |
12.7M |
| 2022-11-16 |
3.17 |
3.23 |
3.16 |
3.20 |
28.1M |
| 2022-11-15 |
3.12 |
3.19 |
3.11 |
3.17 |
17.0M |
| 2022-11-14 |
3.18 |
3.21 |
3.13 |
3.13 |
20.5M |
| 2022-11-11 |
3.20 |
3.21 |
3.15 |
3.17 |
19.0M |
| 2022-11-10 |
3.14 |
3.17 |
3.11 |
3.15 |
14.1M |
| 2022-11-09 |
3.18 |
3.18 |
3.14 |
3.15 |
11.2M |
| 2022-11-08 |
3.19 |
3.19 |
3.15 |
3.18 |
13.0M |
| 2022-11-07 |
3.11 |
3.19 |
3.11 |
3.18 |
21.5M |
| 2022-11-04 |
3.07 |
3.14 |
3.07 |
3.13 |
18.0M |
| 2022-11-03 |
3.09 |
3.10 |
3.07 |
3.09 |
12.9M |
| 2022-11-02 |
3.11 |
3.13 |
3.09 |
3.11 |
16.8M |
| 2022-11-01 |
3.07 |
3.12 |
3.05 |
3.11 |
14.9M |
| 2022-10-31 |
3.05 |
3.08 |
3.01 |
3.07 |
19.5M |
| 2022-10-28 |
3.14 |
3.15 |
3.05 |
3.07 |
31.3M |
| 2022-10-27 |
3.16 |
3.20 |
3.14 |
3.15 |
32.6M |
| 2022-10-26 |
3.24 |
3.26 |
3.20 |
3.22 |
27.6M |
| 2022-10-25 |
3.20 |
3.25 |
3.16 |
3.25 |
25.4M |
| 2022-10-24 |
3.26 |
3.32 |
3.18 |
3.21 |
40.4M |
| 2022-10-21 |
3.25 |
3.31 |
3.22 |
3.24 |
28.6M |
| 2022-10-20 |
3.29 |
3.33 |
3.23 |
3.24 |
40.2M |
| 2022-10-19 |
3.34 |
3.38 |
3.29 |
3.29 |
40.1M |
| 2022-10-18 |
3.43 |
3.43 |
3.32 |
3.35 |
62.3M |
| 2022-10-17 |
3.20 |
3.55 |
3.13 |
3.45 |
124.3M |
| 2022-10-14 |
3.26 |
3.30 |
3.18 |
3.23 |
71.2M |
| 2022-10-13 |
3.00 |
3.17 |
2.97 |
3.15 |
44.1M |
| 2022-10-12 |
2.98 |
3.01 |
2.93 |
3.01 |
13.9M |
| 2022-10-11 |
2.98 |
3.00 |
2.92 |
2.98 |
13.0M |
| 2022-10-10 |
3.01 |
3.04 |
2.97 |
2.98 |
16.6M |
| 2022-09-30 |
2.96 |
3.00 |
2.95 |
2.98 |
14.9M |
| 2022-09-29 |
3.04 |
3.07 |
2.94 |
2.97 |
28.2M |
| 2022-09-28 |
3.03 |
3.09 |
3.02 |
3.02 |
12.3M |
| 2022-09-27 |
3.05 |
3.09 |
3.01 |
3.05 |
15.4M |
| 2022-09-26 |
3.13 |
3.14 |
3.03 |
3.05 |
22.3M |
| 2022-09-23 |
3.15 |
3.23 |
3.14 |
3.16 |
22.5M |
| 2022-09-22 |
3.13 |
3.20 |
3.13 |
3.16 |
17.3M |
| 2022-09-21 |
3.08 |
3.17 |
3.03 |
3.16 |
24.0M |
| 2022-09-20 |
3.07 |
3.10 |
3.06 |
3.08 |
11.7M |
| 2022-09-19 |
3.09 |
3.10 |
3.03 |
3.07 |
17.6M |
| 2022-09-16 |
3.18 |
3.19 |
3.09 |
3.09 |
25.1M |
| 2022-09-15 |
3.22 |
3.26 |
3.15 |
3.18 |
24.3M |
| 2022-09-14 |
3.20 |
3.24 |
3.18 |
3.21 |
16.3M |
| 2022-09-13 |
3.24 |
3.26 |
3.21 |
3.23 |
17.5M |
| 2022-09-09 |
3.23 |
3.26 |
3.21 |
3.23 |
14.9M |
| 2022-09-08 |
3.23 |
3.24 |
3.19 |
3.23 |
17.7M |
| 2022-09-07 |
3.23 |
3.26 |
3.21 |
3.23 |
21.1M |
| 2022-09-06 |
3.24 |
3.27 |
3.21 |
3.24 |
24.2M |
| 2022-09-05 |
3.15 |
3.24 |
3.13 |
3.23 |
41.3M |
| 2022-09-02 |
3.10 |
3.14 |
3.09 |
3.14 |
16.3M |
| 2022-09-01 |
3.16 |
3.17 |
3.09 |
3.10 |
19.2M |
| 2022-08-31 |
3.19 |
3.20 |
3.14 |
3.15 |
24.5M |
| 2022-08-30 |
3.23 |
3.26 |
3.19 |
3.21 |
19.7M |
| 2022-08-29 |
3.18 |
3.23 |
3.15 |
3.22 |
17.3M |
| 2022-08-26 |
3.21 |
3.26 |
3.18 |
3.21 |
26.7M |
| 2022-08-25 |
3.18 |
3.26 |
3.18 |
3.24 |
27.3M |
| 2022-08-24 |
3.24 |
3.28 |
3.16 |
3.18 |
26.2M |
| 2022-08-23 |
3.16 |
3.27 |
3.15 |
3.26 |
39.0M |
| 2022-08-22 |
3.18 |
3.20 |
3.16 |
3.18 |
13.4M |
| 2022-08-19 |
3.20 |
3.25 |
3.17 |
3.19 |
21.2M |
| 2022-08-18 |
3.25 |
3.26 |
3.17 |
3.19 |
28.3M |
| 2022-08-17 |
3.25 |
3.32 |
3.18 |
3.25 |
55.9M |
| 2022-08-16 |
3.10 |
3.30 |
3.07 |
3.20 |
60.4M |
| 2022-08-15 |
3.10 |
3.12 |
3.08 |
3.10 |
17.5M |
| 2022-08-12 |
3.06 |
3.12 |
3.05 |
3.10 |
23.7M |
| 2022-08-11 |
3.03 |
3.07 |
3.02 |
3.06 |
19.4M |
| 2022-08-10 |
3.02 |
3.03 |
3.01 |
3.01 |
10.7M |
| 2022-08-09 |
3.03 |
3.03 |
3.00 |
3.02 |
10.5M |
| 2022-08-08 |
3.04 |
3.05 |
3.02 |
3.03 |
12.1M |
| 2022-08-05 |
3.03 |
3.05 |
3.00 |
3.05 |
12.7M |
| 2022-08-04 |
3.04 |
3.04 |
3.00 |
3.02 |
13.0M |
| 2022-08-03 |
3.04 |
3.08 |
3.01 |
3.01 |
14.9M |
| 2022-08-02 |
3.07 |
3.08 |
2.99 |
3.06 |
25.5M |
| 2022-08-01 |
3.06 |
3.08 |
3.05 |
3.08 |
12.5M |
| 2022-07-29 |
3.07 |
3.09 |
3.05 |
3.06 |
13.7M |
| 2022-07-28 |
3.06 |
3.08 |
3.05 |
3.07 |
17.5M |
| 2022-07-27 |
3.11 |
3.15 |
3.11 |
3.13 |
13.3M |
| 2022-07-26 |
3.11 |
3.13 |
3.09 |
3.12 |
7.8M |
| 2022-07-25 |
3.10 |
3.12 |
3.08 |
3.09 |
8.1M |
| 2022-07-22 |
3.12 |
3.14 |
3.08 |
3.11 |
12.9M |
| 2022-07-21 |
3.14 |
3.14 |
3.11 |
3.12 |
9.7M |
| 2022-07-20 |
3.13 |
3.14 |
3.10 |
3.14 |
16.8M |
| 2022-07-19 |
3.07 |
3.12 |
3.06 |
3.12 |
14.7M |
| 2022-07-18 |
3.02 |
3.07 |
3.02 |
3.07 |
11.5M |
| 2022-07-15 |
3.08 |
3.08 |
3.02 |
3.02 |
19.7M |
| 2022-07-14 |
3.13 |
3.13 |
3.08 |
3.09 |
11.0M |
| 2022-07-13 |
3.09 |
3.13 |
3.08 |
3.12 |
14.2M |
| 2022-07-12 |
3.11 |
3.11 |
3.08 |
3.09 |
9.5M |
| 2022-07-11 |
3.12 |
3.13 |
3.08 |
3.10 |
13.3M |
| 2022-07-08 |
3.12 |
3.13 |
3.11 |
3.12 |
9.4M |
| 2022-07-07 |
3.08 |
3.11 |
3.08 |
3.10 |
12.4M |
| 2022-07-06 |
3.15 |
3.15 |
3.07 |
3.08 |
25.0M |
| 2022-07-05 |
3.14 |
3.16 |
3.12 |
3.15 |
23.2M |
| 2022-07-04 |
3.14 |
3.14 |
3.11 |
3.13 |
22.0M |
| 2022-07-01 |
3.18 |
3.19 |
3.13 |
3.14 |
29.4M |
| 2022-06-30 |
3.19 |
3.21 |
3.17 |
3.18 |
22.0M |
| 2022-06-29 |
3.23 |
3.23 |
3.19 |
3.19 |
18.7M |
| 2022-06-28 |
3.20 |
3.23 |
3.18 |
3.23 |
27.8M |
| 2022-06-27 |
3.22 |
3.23 |
3.19 |
3.20 |
20.6M |
| 2022-06-24 |
3.24 |
3.24 |
3.20 |
3.21 |
19.7M |
| 2022-06-23 |
3.22 |
3.24 |
3.20 |
3.23 |
16.5M |
| 2022-06-22 |
3.25 |
3.27 |
3.22 |
3.22 |
20.6M |
| 2022-06-21 |
3.23 |
3.27 |
3.23 |
3.24 |
31.8M |
| 2022-06-20 |
3.15 |
3.28 |
3.15 |
3.27 |
64.1M |
| 2022-06-17 |
3.33 |
3.36 |
3.30 |
3.35 |
25.5M |
| 2022-06-16 |
3.40 |
3.42 |
3.32 |
3.35 |
32.5M |
| 2022-06-15 |
3.44 |
3.48 |
3.40 |
3.40 |
37.6M |
| 2022-06-14 |
3.34 |
3.53 |
3.31 |
3.46 |
56.0M |
| 2022-06-13 |
3.40 |
3.40 |
3.31 |
3.35 |
25.6M |
| 2022-06-10 |
3.37 |
3.42 |
3.32 |
3.41 |
35.2M |
| 2022-06-09 |
3.36 |
3.45 |
3.35 |
3.39 |
41.7M |
| 2022-06-08 |
3.34 |
3.36 |
3.29 |
3.36 |
24.7M |
| 2022-06-07 |
3.32 |
3.37 |
3.28 |
3.34 |
19.9M |
| 2022-06-06 |
3.33 |
3.35 |
3.30 |
3.33 |
15.9M |
| 2022-06-02 |
3.31 |
3.32 |
3.27 |
3.31 |
19.7M |
| 2022-06-01 |
3.37 |
3.37 |
3.26 |
3.31 |
26.7M |
| 2022-05-31 |
3.38 |
3.39 |
3.34 |
3.36 |
29.3M |
| 2022-05-30 |
3.34 |
3.37 |
3.33 |
3.36 |
21.8M |
| 2022-05-27 |
3.30 |
3.37 |
3.29 |
3.32 |
28.7M |
| 2022-05-26 |
3.27 |
3.30 |
3.23 |
3.29 |
19.4M |
| 2022-05-25 |
3.18 |
3.27 |
3.17 |
3.26 |
16.1M |
| 2022-05-24 |
3.29 |
3.31 |
3.18 |
3.19 |
27.2M |
| 2022-05-23 |
3.23 |
3.28 |
3.22 |
3.27 |
20.6M |
| 2022-05-20 |
3.18 |
3.24 |
3.17 |
3.23 |
18.8M |
| 2022-05-19 |
3.17 |
3.19 |
3.13 |
3.18 |
16.2M |
| 2022-05-18 |
3.20 |
3.22 |
3.16 |
3.20 |
18.1M |
| 2022-05-17 |
3.16 |
3.25 |
3.15 |
3.20 |
28.2M |
| 2022-05-16 |
3.16 |
3.18 |
3.14 |
3.15 |
15.9M |
| 2022-05-13 |
3.11 |
3.16 |
3.11 |
3.15 |
22.8M |
| 2022-05-12 |
3.10 |
3.13 |
3.06 |
3.09 |
15.0M |
| 2022-05-11 |
3.07 |
3.14 |
3.07 |
3.10 |
18.9M |
| 2022-05-10 |
3.05 |
3.10 |
3.02 |
3.09 |
17.2M |
| 2022-05-09 |
3.06 |
3.09 |
3.04 |
3.08 |
12.1M |
| 2022-05-06 |
3.06 |
3.09 |
3.03 |
3.06 |
15.1M |
| 2022-05-05 |
3.14 |
3.15 |
3.10 |
3.12 |
18.6M |
| 2022-04-29 |
3.08 |
3.13 |
3.05 |
3.11 |
21.3M |
| 2022-04-28 |
3.04 |
3.09 |
3.01 |
3.05 |
20.8M |
| 2022-04-27 |
3.01 |
3.07 |
2.90 |
3.06 |
35.5M |
| 2022-04-26 |
3.15 |
3.15 |
3.01 |
3.02 |
28.4M |
| 2022-04-25 |
3.26 |
3.26 |
3.11 |
3.11 |
39.6M |
| 2022-04-22 |
3.25 |
3.32 |
3.20 |
3.29 |
27.1M |
| 2022-04-21 |
3.36 |
3.38 |
3.25 |
3.26 |
33.4M |
| 2022-04-20 |
3.43 |
3.45 |
3.36 |
3.36 |
23.2M |
| 2022-04-19 |
3.38 |
3.45 |
3.36 |
3.44 |
22.5M |
| 2022-04-18 |
3.35 |
3.40 |
3.30 |
3.37 |
15.3M |
| 2022-04-15 |
3.41 |
3.43 |
3.36 |
3.36 |
21.7M |
| 2022-04-14 |
3.43 |
3.44 |
3.40 |
3.42 |
19.5M |
| 2022-04-13 |
3.44 |
3.47 |
3.40 |
3.41 |
18.5M |
| 2022-04-12 |
3.39 |
3.45 |
3.33 |
3.43 |
30.9M |
| 2022-04-11 |
3.54 |
3.54 |
3.40 |
3.42 |
30.1M |
| 2022-04-08 |
3.52 |
3.57 |
3.48 |
3.54 |
27.7M |
| 2022-04-07 |
3.57 |
3.64 |
3.54 |
3.55 |
37.2M |
| 2022-04-06 |
3.53 |
3.57 |
3.51 |
3.57 |
26.2M |
| 2022-04-01 |
3.50 |
3.54 |
3.47 |
3.54 |
16.1M |
| 2022-03-31 |
3.56 |
3.58 |
3.50 |
3.52 |
20.8M |
| 2022-03-30 |
3.55 |
3.57 |
3.53 |
3.56 |
17.4M |
| 2022-03-29 |
3.57 |
3.58 |
3.50 |
3.55 |
24.7M |
| 2022-03-28 |
3.52 |
3.63 |
3.46 |
3.57 |
38.4M |
| 2022-03-25 |
3.56 |
3.60 |
3.53 |
3.55 |
29.3M |
| 2022-03-24 |
3.68 |
3.70 |
3.59 |
3.61 |
33.0M |
| 2022-03-23 |
3.65 |
3.69 |
3.63 |
3.64 |
31.3M |
| 2022-03-22 |
3.61 |
3.67 |
3.59 |
3.63 |
24.6M |
| 2022-03-21 |
3.58 |
3.64 |
3.54 |
3.61 |
26.2M |
| 2022-03-18 |
3.55 |
3.62 |
3.50 |
3.57 |
34.3M |
| 2022-03-17 |
3.50 |
3.57 |
3.47 |
3.52 |
38.9M |
| 2022-03-16 |
3.39 |
3.47 |
3.29 |
3.46 |
43.9M |
| 2022-03-15 |
3.59 |
3.59 |
3.30 |
3.34 |
55.5M |
| 2022-03-14 |
3.67 |
3.72 |
3.60 |
3.60 |
32.5M |
| 2022-03-11 |
3.65 |
3.73 |
3.55 |
3.73 |
45.9M |
| 2022-03-10 |
3.70 |
3.74 |
3.65 |
3.69 |
36.5M |
| 2022-03-09 |
3.83 |
3.85 |
3.46 |
3.67 |
74.4M |
| 2022-03-08 |
3.98 |
3.98 |
3.75 |
3.82 |
67.7M |
| 2022-03-07 |
4.10 |
4.12 |
3.98 |
3.99 |
46.5M |
| 2022-03-04 |
4.13 |
4.14 |
4.02 |
4.05 |
71.9M |
| 2022-03-03 |
4.12 |
4.19 |
4.09 |
4.18 |
84.7M |
| 2022-03-02 |
4.09 |
4.12 |
4.04 |
4.08 |
57.0M |
| 2022-03-01 |
4.05 |
4.07 |
3.98 |
4.03 |
33.9M |
| 2022-02-28 |
4.05 |
4.14 |
4.03 |
4.06 |
54.7M |
| 2022-02-25 |
4.02 |
4.07 |
3.99 |
4.03 |
57.4M |
| 2022-02-24 |
3.98 |
4.15 |
3.97 |
4.10 |
87.1M |
| 2022-02-23 |
3.99 |
4.00 |
3.96 |
3.98 |
27.9M |
| 2022-02-22 |
4.02 |
4.08 |
3.98 |
4.01 |
40.9M |
| 2022-02-21 |
3.99 |
4.02 |
3.96 |
4.01 |
20.5M |
| 2022-02-18 |
3.97 |
4.01 |
3.96 |
4.00 |
20.3M |
| 2022-02-17 |
4.02 |
4.05 |
3.96 |
3.99 |
28.3M |
| 2022-02-16 |
3.97 |
4.07 |
3.95 |
4.02 |
23.1M |
| 2022-02-15 |
4.02 |
4.05 |
3.95 |
3.99 |
32.0M |
| 2022-02-14 |
4.15 |
4.18 |
4.01 |
4.03 |
41.1M |
| 2022-02-11 |
4.08 |
4.18 |
4.06 |
4.08 |
51.8M |
| 2022-02-10 |
4.12 |
4.14 |
4.07 |
4.12 |
36.9M |
| 2022-02-09 |
4.06 |
4.20 |
4.05 |
4.12 |
44.8M |
| 2022-02-08 |
3.99 |
4.11 |
3.95 |
4.10 |
44.4M |
| 2022-02-07 |
4.02 |
4.08 |
3.95 |
4.03 |
53.7M |
| 2022-01-28 |
3.85 |
3.90 |
3.75 |
3.86 |
36.8M |
| 2022-01-27 |
3.88 |
3.90 |
3.83 |
3.83 |
35.6M |
| 2022-01-26 |
3.83 |
3.94 |
3.82 |
3.88 |
39.8M |
| 2022-01-25 |
4.00 |
4.00 |
3.80 |
3.80 |
57.9M |
| 2022-01-24 |
4.03 |
4.06 |
4.00 |
4.01 |
28.8M |
| 2022-01-21 |
4.16 |
4.17 |
4.00 |
4.01 |
64.7M |
| 2022-01-20 |
4.20 |
4.26 |
4.16 |
4.19 |
31.2M |
| 2022-01-19 |
4.32 |
4.34 |
4.22 |
4.26 |
40.0M |
| 2022-01-18 |
4.16 |
4.41 |
4.14 |
4.29 |
107.6M |
| 2022-01-17 |
4.16 |
4.21 |
4.12 |
4.15 |
32.2M |
| 2022-01-14 |
4.31 |
4.32 |
4.13 |
4.16 |
75.3M |
| 2022-01-13 |
4.38 |
4.45 |
4.32 |
4.34 |
62.3M |
| 2022-01-12 |
4.34 |
4.39 |
4.28 |
4.35 |
43.6M |
| 2022-01-11 |
4.34 |
4.46 |
4.29 |
4.31 |
55.5M |
| 2022-01-10 |
4.35 |
4.42 |
4.24 |
4.36 |
64.3M |
| 2022-01-07 |
4.30 |
4.48 |
4.27 |
4.36 |
102.2M |
| 2022-01-06 |
4.16 |
4.31 |
4.14 |
4.26 |
72.9M |
| 2022-01-05 |
4.18 |
4.21 |
4.12 |
4.18 |
35.5M |
| 2022-01-04 |
4.18 |
4.20 |
4.14 |
4.19 |
38.5M |