| 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 |
2.33 |
2.37 |
2.32 |
2.34 |
5.1M |
| 2022-12-29 |
2.32 |
2.35 |
2.30 |
2.32 |
3.6M |
| 2022-12-28 |
2.41 |
2.41 |
2.32 |
2.33 |
6.4M |
| 2022-12-27 |
2.39 |
2.43 |
2.38 |
2.41 |
6.2M |
| 2022-12-26 |
2.35 |
2.39 |
2.34 |
2.38 |
3.3M |
| 2022-12-23 |
2.35 |
2.36 |
2.32 |
2.35 |
3.4M |
| 2022-12-22 |
2.38 |
2.41 |
2.35 |
2.37 |
5.3M |
| 2022-12-21 |
2.37 |
2.39 |
2.35 |
2.37 |
3.5M |
| 2022-12-20 |
2.30 |
2.39 |
2.29 |
2.37 |
10.0M |
| 2022-12-19 |
2.34 |
2.35 |
2.24 |
2.31 |
11.5M |
| 2022-12-16 |
2.39 |
2.39 |
2.33 |
2.34 |
8.9M |
| 2022-12-15 |
2.39 |
2.40 |
2.36 |
2.38 |
8.4M |
| 2022-12-14 |
2.37 |
2.41 |
2.36 |
2.39 |
9.2M |
| 2022-12-13 |
2.35 |
2.38 |
2.34 |
2.36 |
6.7M |
| 2022-12-12 |
2.44 |
2.44 |
2.34 |
2.35 |
16.7M |
| 2022-12-09 |
2.45 |
2.48 |
2.42 |
2.45 |
10.0M |
| 2022-12-08 |
2.49 |
2.49 |
2.43 |
2.44 |
12.1M |
| 2022-12-07 |
2.49 |
2.51 |
2.48 |
2.50 |
9.2M |
| 2022-12-06 |
2.50 |
2.51 |
2.47 |
2.50 |
10.2M |
| 2022-12-05 |
2.49 |
2.53 |
2.47 |
2.51 |
13.0M |
| 2022-12-02 |
2.45 |
2.48 |
2.43 |
2.48 |
9.6M |
| 2022-12-01 |
2.49 |
2.52 |
2.45 |
2.45 |
13.2M |
| 2022-11-30 |
2.44 |
2.49 |
2.43 |
2.47 |
12.8M |
| 2022-11-29 |
2.40 |
2.44 |
2.40 |
2.43 |
9.6M |
| 2022-11-28 |
2.41 |
2.42 |
2.36 |
2.40 |
11.5M |
| 2022-11-25 |
2.41 |
2.47 |
2.41 |
2.43 |
10.5M |
| 2022-11-24 |
2.42 |
2.43 |
2.41 |
2.41 |
7.7M |
| 2022-11-23 |
2.44 |
2.46 |
2.39 |
2.42 |
10.3M |
| 2022-11-22 |
2.43 |
2.48 |
2.42 |
2.44 |
12.6M |
| 2022-11-21 |
2.42 |
2.44 |
2.40 |
2.43 |
8.7M |
| 2022-11-18 |
2.46 |
2.47 |
2.43 |
2.44 |
10.6M |
| 2022-11-17 |
2.43 |
2.46 |
2.43 |
2.46 |
11.1M |
| 2022-11-16 |
2.43 |
2.46 |
2.41 |
2.44 |
12.3M |
| 2022-11-15 |
2.40 |
2.43 |
2.39 |
2.43 |
10.2M |
| 2022-11-14 |
2.46 |
2.46 |
2.39 |
2.40 |
14.7M |
| 2022-11-11 |
2.49 |
2.51 |
2.45 |
2.46 |
11.3M |
| 2022-11-10 |
2.45 |
2.47 |
2.43 |
2.46 |
10.1M |
| 2022-11-09 |
2.43 |
2.49 |
2.43 |
2.46 |
12.4M |
| 2022-11-08 |
2.43 |
2.44 |
2.38 |
2.43 |
10.5M |
| 2022-11-07 |
2.41 |
2.44 |
2.39 |
2.43 |
12.8M |
| 2022-11-04 |
2.36 |
2.42 |
2.36 |
2.41 |
9.8M |
| 2022-11-03 |
2.38 |
2.39 |
2.34 |
2.37 |
10.2M |
| 2022-11-02 |
2.40 |
2.41 |
2.37 |
2.40 |
12.5M |
| 2022-11-01 |
2.38 |
2.42 |
2.38 |
2.41 |
9.4M |
| 2022-10-31 |
2.36 |
2.41 |
2.36 |
2.39 |
11.4M |
| 2022-10-28 |
2.45 |
2.49 |
2.38 |
2.39 |
21.6M |
| 2022-10-27 |
2.52 |
2.56 |
2.50 |
2.50 |
25.3M |
| 2022-10-26 |
2.55 |
2.64 |
2.54 |
2.63 |
13.6M |
| 2022-10-25 |
2.59 |
2.60 |
2.48 |
2.53 |
14.4M |
| 2022-10-24 |
2.61 |
2.65 |
2.56 |
2.60 |
15.7M |
| 2022-10-21 |
2.63 |
2.68 |
2.55 |
2.60 |
16.7M |
| 2022-10-20 |
2.61 |
2.71 |
2.60 |
2.64 |
15.8M |
| 2022-10-19 |
2.60 |
2.68 |
2.57 |
2.62 |
14.4M |
| 2022-10-18 |
2.62 |
2.74 |
2.58 |
2.61 |
25.4M |
| 2022-10-17 |
2.51 |
2.65 |
2.50 |
2.63 |
23.1M |
| 2022-10-14 |
2.48 |
2.54 |
2.47 |
2.52 |
12.7M |
| 2022-10-13 |
2.45 |
2.51 |
2.41 |
2.47 |
11.3M |
| 2022-10-12 |
2.38 |
2.46 |
2.37 |
2.46 |
10.7M |
| 2022-10-11 |
2.42 |
2.42 |
2.35 |
2.39 |
10.7M |
| 2022-10-10 |
2.45 |
2.50 |
2.40 |
2.42 |
15.7M |
| 2022-09-30 |
2.37 |
2.45 |
2.34 |
2.43 |
12.9M |
| 2022-09-29 |
2.36 |
2.38 |
2.33 |
2.35 |
9.9M |
| 2022-09-28 |
2.36 |
2.40 |
2.29 |
2.33 |
11.2M |
| 2022-09-27 |
2.40 |
2.40 |
2.30 |
2.38 |
13.7M |
| 2022-09-26 |
2.48 |
2.50 |
2.38 |
2.39 |
16.2M |
| 2022-09-23 |
2.50 |
2.57 |
2.46 |
2.51 |
13.8M |
| 2022-09-22 |
2.50 |
2.53 |
2.43 |
2.50 |
15.3M |
| 2022-09-21 |
2.45 |
2.53 |
2.45 |
2.53 |
24.7M |
| 2022-09-20 |
2.38 |
2.42 |
2.38 |
2.41 |
8.1M |
| 2022-09-19 |
2.40 |
2.45 |
2.37 |
2.38 |
11.0M |
| 2022-09-16 |
2.55 |
2.56 |
2.44 |
2.44 |
18.6M |
| 2022-09-15 |
2.60 |
2.63 |
2.50 |
2.57 |
14.9M |
| 2022-09-14 |
2.55 |
2.59 |
2.53 |
2.57 |
9.1M |
| 2022-09-13 |
2.61 |
2.63 |
2.58 |
2.59 |
7.6M |
| 2022-09-09 |
2.59 |
2.63 |
2.57 |
2.60 |
10.1M |
| 2022-09-08 |
2.64 |
2.64 |
2.55 |
2.58 |
10.3M |
| 2022-09-07 |
2.62 |
2.67 |
2.61 |
2.63 |
11.0M |
| 2022-09-06 |
2.65 |
2.65 |
2.60 |
2.63 |
11.7M |
| 2022-09-05 |
2.54 |
2.66 |
2.53 |
2.63 |
15.9M |
| 2022-09-02 |
2.48 |
2.54 |
2.46 |
2.54 |
10.6M |
| 2022-09-01 |
2.45 |
2.55 |
2.45 |
2.48 |
15.0M |
| 2022-08-31 |
2.48 |
2.51 |
2.43 |
2.46 |
14.8M |
| 2022-08-30 |
2.57 |
2.58 |
2.51 |
2.52 |
16.1M |
| 2022-08-29 |
2.47 |
2.57 |
2.45 |
2.56 |
19.8M |
| 2022-08-26 |
2.62 |
2.63 |
2.49 |
2.50 |
28.8M |
| 2022-08-25 |
2.62 |
2.68 |
2.61 |
2.62 |
21.0M |
| 2022-08-24 |
2.65 |
2.73 |
2.61 |
2.64 |
17.1M |
| 2022-08-23 |
2.60 |
2.67 |
2.55 |
2.65 |
11.9M |
| 2022-08-22 |
2.52 |
2.63 |
2.52 |
2.59 |
12.2M |
| 2022-08-19 |
2.52 |
2.58 |
2.51 |
2.53 |
11.8M |
| 2022-08-18 |
2.57 |
2.64 |
2.50 |
2.51 |
16.1M |
| 2022-08-17 |
2.47 |
2.59 |
2.46 |
2.57 |
16.2M |
| 2022-08-16 |
2.47 |
2.47 |
2.43 |
2.47 |
10.1M |
| 2022-08-15 |
2.44 |
2.51 |
2.43 |
2.47 |
9.7M |
| 2022-08-12 |
2.42 |
2.49 |
2.42 |
2.45 |
8.5M |
| 2022-08-11 |
2.42 |
2.45 |
2.40 |
2.42 |
8.1M |
| 2022-08-10 |
2.43 |
2.44 |
2.38 |
2.41 |
7.7M |
| 2022-08-09 |
2.37 |
2.46 |
2.37 |
2.43 |
12.3M |
| 2022-08-08 |
2.35 |
2.38 |
2.32 |
2.36 |
6.7M |
| 2022-08-05 |
2.32 |
2.36 |
2.31 |
2.36 |
7.2M |
| 2022-08-04 |
2.32 |
2.36 |
2.30 |
2.34 |
9.3M |
| 2022-08-03 |
2.38 |
2.41 |
2.27 |
2.30 |
14.6M |
| 2022-08-02 |
2.45 |
2.48 |
2.37 |
2.37 |
15.3M |
| 2022-08-01 |
2.49 |
2.56 |
2.47 |
2.49 |
11.2M |
| 2022-07-29 |
2.57 |
2.60 |
2.51 |
2.54 |
12.4M |
| 2022-07-28 |
2.44 |
2.56 |
2.44 |
2.55 |
17.4M |
| 2022-07-27 |
2.45 |
2.46 |
2.40 |
2.45 |
10.6M |
| 2022-07-26 |
2.40 |
2.45 |
2.38 |
2.45 |
13.5M |
| 2022-07-25 |
2.34 |
2.45 |
2.34 |
2.41 |
16.5M |
| 2022-07-22 |
2.31 |
2.37 |
2.31 |
2.36 |
13.5M |
| 2022-07-21 |
2.34 |
2.36 |
2.29 |
2.32 |
11.0M |
| 2022-07-20 |
2.31 |
2.36 |
2.31 |
2.35 |
9.2M |
| 2022-07-19 |
2.35 |
2.35 |
2.28 |
2.32 |
14.0M |
| 2022-07-18 |
2.34 |
2.37 |
2.33 |
2.35 |
13.2M |
| 2022-07-15 |
2.33 |
2.45 |
2.33 |
2.36 |
19.6M |
| 2022-07-14 |
2.53 |
2.53 |
2.36 |
2.36 |
24.4M |
| 2022-07-13 |
2.43 |
2.48 |
2.40 |
2.48 |
12.6M |
| 2022-07-12 |
2.33 |
2.40 |
2.29 |
2.36 |
12.2M |
| 2022-07-11 |
2.36 |
2.41 |
2.29 |
2.35 |
12.9M |
| 2022-07-08 |
2.25 |
2.35 |
2.23 |
2.35 |
18.4M |
| 2022-07-07 |
2.20 |
2.28 |
2.20 |
2.25 |
9.3M |
| 2022-07-06 |
2.20 |
2.23 |
2.17 |
2.21 |
11.5M |
| 2022-07-05 |
2.23 |
2.30 |
2.21 |
2.23 |
12.4M |
| 2022-07-04 |
2.19 |
2.30 |
2.16 |
2.24 |
13.9M |
| 2022-07-01 |
2.13 |
2.21 |
2.11 |
2.19 |
10.8M |
| 2022-06-30 |
2.10 |
2.14 |
2.10 |
2.12 |
8.5M |
| 2022-06-29 |
2.17 |
2.20 |
2.12 |
2.12 |
9.0M |
| 2022-06-28 |
2.16 |
2.23 |
2.15 |
2.19 |
11.6M |
| 2022-06-27 |
2.14 |
2.24 |
2.11 |
2.17 |
11.9M |
| 2022-06-24 |
2.18 |
2.19 |
2.13 |
2.14 |
8.6M |
| 2022-06-23 |
2.20 |
2.23 |
2.14 |
2.19 |
14.9M |
| 2022-06-22 |
2.10 |
2.19 |
2.10 |
2.19 |
15.6M |
| 2022-06-21 |
2.07 |
2.13 |
2.07 |
2.09 |
8.1M |
| 2022-06-20 |
2.13 |
2.14 |
2.06 |
2.09 |
13.2M |
| 2022-06-17 |
2.14 |
2.19 |
2.13 |
2.17 |
11.0M |
| 2022-06-16 |
2.14 |
2.19 |
2.10 |
2.15 |
14.2M |
| 2022-06-15 |
2.23 |
2.26 |
2.15 |
2.15 |
20.2M |
| 2022-06-14 |
2.16 |
2.28 |
2.16 |
2.26 |
23.1M |
| 2022-06-13 |
2.16 |
2.30 |
2.15 |
2.20 |
26.5M |
| 2022-06-10 |
2.16 |
2.23 |
2.13 |
2.19 |
30.0M |
| 2022-06-09 |
2.08 |
2.16 |
2.05 |
2.16 |
36.0M |
| 2022-06-08 |
1.96 |
2.06 |
1.96 |
2.06 |
26.5M |
| 2022-06-07 |
1.98 |
1.99 |
1.95 |
1.96 |
9.2M |
| 2022-06-06 |
1.97 |
1.99 |
1.96 |
1.99 |
5.7M |
| 2022-06-02 |
1.96 |
1.98 |
1.95 |
1.97 |
7.1M |
| 2022-06-01 |
1.98 |
2.00 |
1.95 |
1.97 |
10.3M |
| 2022-05-31 |
1.99 |
2.00 |
1.97 |
1.99 |
8.3M |
| 2022-05-30 |
2.04 |
2.04 |
1.99 |
2.00 |
9.3M |
| 2022-05-27 |
2.06 |
2.07 |
2.01 |
2.03 |
11.6M |
| 2022-05-26 |
2.01 |
2.05 |
1.99 |
2.04 |
10.9M |
| 2022-05-25 |
1.95 |
2.04 |
1.95 |
2.01 |
9.6M |
| 2022-05-24 |
2.06 |
2.07 |
1.97 |
1.97 |
15.8M |
| 2022-05-23 |
2.04 |
2.09 |
2.03 |
2.07 |
15.0M |
| 2022-05-20 |
2.01 |
2.06 |
1.99 |
2.05 |
15.2M |
| 2022-05-19 |
1.95 |
2.02 |
1.94 |
2.00 |
9.8M |
| 2022-05-18 |
1.94 |
2.03 |
1.92 |
1.99 |
11.7M |
| 2022-05-17 |
1.97 |
1.98 |
1.93 |
1.95 |
8.3M |
| 2022-05-16 |
1.96 |
1.98 |
1.93 |
1.96 |
7.9M |
| 2022-05-13 |
1.91 |
1.97 |
1.90 |
1.96 |
7.7M |
| 2022-05-12 |
1.95 |
1.97 |
1.91 |
1.92 |
10.3M |
| 2022-05-11 |
1.99 |
2.01 |
1.95 |
1.96 |
15.6M |
| 2022-05-10 |
1.98 |
2.02 |
1.97 |
2.00 |
10.2M |
| 2022-05-09 |
2.01 |
2.05 |
1.98 |
2.01 |
14.4M |
| 2022-05-06 |
1.98 |
2.12 |
1.96 |
2.07 |
23.1M |
| 2022-05-05 |
2.07 |
2.12 |
2.02 |
2.06 |
19.0M |
| 2022-04-29 |
1.93 |
2.05 |
1.88 |
2.02 |
21.6M |
| 2022-04-28 |
1.98 |
2.05 |
1.93 |
1.96 |
21.7M |
| 2022-04-27 |
2.03 |
2.05 |
2.03 |
2.03 |
17.1M |
| 2022-04-26 |
2.14 |
2.17 |
2.14 |
2.14 |
8.6M |
| 2022-04-25 |
2.30 |
2.32 |
2.25 |
2.25 |
18.6M |
| 2022-04-22 |
2.42 |
2.47 |
2.28 |
2.37 |
29.6M |
| 2022-04-21 |
2.35 |
2.48 |
2.31 |
2.40 |
43.9M |
| 2022-04-20 |
2.23 |
2.36 |
2.22 |
2.36 |
27.4M |
| 2022-04-19 |
2.29 |
2.30 |
2.19 |
2.25 |
45.3M |
| 2022-04-18 |
2.19 |
2.19 |
2.19 |
2.19 |
2.4M |
| 2022-04-15 |
2.12 |
2.20 |
2.05 |
2.09 |
13.4M |
| 2022-04-14 |
2.08 |
2.16 |
2.06 |
2.12 |
11.7M |
| 2022-04-13 |
2.05 |
2.12 |
2.04 |
2.08 |
7.8M |
| 2022-04-12 |
2.02 |
2.07 |
2.01 |
2.05 |
6.0M |
| 2022-04-11 |
2.10 |
2.10 |
2.03 |
2.04 |
6.2M |
| 2022-04-08 |
2.04 |
2.12 |
2.02 |
2.10 |
7.2M |
| 2022-04-07 |
2.04 |
2.07 |
2.03 |
2.04 |
6.9M |
| 2022-04-06 |
2.02 |
2.07 |
2.02 |
2.05 |
6.7M |
| 2022-04-01 |
2.05 |
2.09 |
2.01 |
2.03 |
11.9M |
| 2022-03-31 |
2.10 |
2.12 |
2.04 |
2.06 |
10.8M |
| 2022-03-30 |
2.16 |
2.21 |
2.11 |
2.12 |
18.9M |
| 2022-03-29 |
2.11 |
2.11 |
2.11 |
2.11 |
2.7M |
| 2022-03-28 |
2.00 |
2.04 |
1.99 |
2.01 |
8.6M |
| 2022-03-25 |
2.00 |
2.02 |
1.97 |
1.98 |
6.6M |
| 2022-03-24 |
2.02 |
2.07 |
2.00 |
2.00 |
6.2M |
| 2022-03-23 |
2.03 |
2.04 |
2.01 |
2.03 |
6.7M |
| 2022-03-22 |
2.07 |
2.07 |
1.99 |
2.04 |
13.0M |
| 2022-03-21 |
2.07 |
2.10 |
2.04 |
2.07 |
9.1M |
| 2022-03-18 |
2.00 |
2.10 |
1.98 |
2.08 |
8.7M |
| 2022-03-17 |
2.05 |
2.07 |
2.01 |
2.01 |
9.9M |
| 2022-03-16 |
2.04 |
2.06 |
1.95 |
2.05 |
8.2M |
| 2022-03-15 |
2.16 |
2.16 |
2.05 |
2.05 |
11.7M |
| 2022-03-14 |
2.24 |
2.27 |
2.15 |
2.16 |
9.9M |
| 2022-03-11 |
2.23 |
2.26 |
2.17 |
2.26 |
7.2M |
| 2022-03-10 |
2.34 |
2.34 |
2.23 |
2.26 |
11.2M |
| 2022-03-09 |
2.34 |
2.37 |
2.22 |
2.30 |
12.1M |
| 2022-03-08 |
2.39 |
2.41 |
2.27 |
2.34 |
8.6M |
| 2022-03-07 |
2.35 |
2.42 |
2.31 |
2.37 |
10.9M |
| 2022-03-04 |
2.32 |
2.39 |
2.28 |
2.31 |
14.8M |
| 2022-03-03 |
2.22 |
2.33 |
2.21 |
2.33 |
20.1M |
| 2022-03-02 |
2.21 |
2.25 |
2.19 |
2.22 |
5.7M |
| 2022-03-01 |
2.19 |
2.23 |
2.16 |
2.20 |
5.5M |
| 2022-02-28 |
2.20 |
2.20 |
2.16 |
2.16 |
2.7M |
| 2022-02-25 |
2.19 |
2.20 |
2.16 |
2.19 |
4.5M |
| 2022-02-24 |
2.26 |
2.28 |
2.15 |
2.20 |
8.5M |
| 2022-02-23 |
2.25 |
2.27 |
2.22 |
2.26 |
4.8M |
| 2022-02-22 |
2.30 |
2.31 |
2.19 |
2.26 |
10.5M |
| 2022-02-21 |
2.33 |
2.38 |
2.29 |
2.31 |
4.5M |
| 2022-02-18 |
2.28 |
2.33 |
2.24 |
2.33 |
4.5M |
| 2022-02-17 |
2.32 |
2.32 |
2.25 |
2.27 |
4.0M |
| 2022-02-16 |
2.32 |
2.34 |
2.26 |
2.33 |
3.9M |
| 2022-02-15 |
2.31 |
2.32 |
2.26 |
2.29 |
3.2M |
| 2022-02-14 |
2.31 |
2.35 |
2.27 |
2.32 |
3.8M |
| 2022-02-11 |
2.36 |
2.45 |
2.32 |
2.33 |
2.8M |
| 2022-02-10 |
2.34 |
2.38 |
2.33 |
2.36 |
2.6M |
| 2022-02-09 |
2.37 |
2.39 |
2.33 |
2.36 |
3.8M |
| 2022-02-08 |
2.41 |
2.45 |
2.30 |
2.37 |
5.4M |
| 2022-02-07 |
2.30 |
2.43 |
2.29 |
2.39 |
3.6M |
| 2022-01-28 |
2.28 |
2.34 |
2.16 |
2.32 |
8.5M |
| 2022-01-27 |
2.35 |
2.36 |
2.26 |
2.26 |
10.7M |
| 2022-01-26 |
2.54 |
2.54 |
2.38 |
2.38 |
6.1M |
| 2022-01-25 |
2.58 |
2.58 |
2.44 |
2.44 |
8.1M |
| 2022-01-24 |
2.70 |
2.70 |
2.57 |
2.57 |
10.1M |
| 2022-01-21 |
2.68 |
2.74 |
2.63 |
2.70 |
10.9M |
| 2022-01-20 |
2.64 |
2.67 |
2.56 |
2.62 |
16.1M |
| 2022-01-19 |
2.49 |
2.61 |
2.45 |
2.61 |
13.8M |
| 2022-01-18 |
2.41 |
2.49 |
2.30 |
2.49 |
10.8M |
| 2022-01-17 |
2.45 |
2.45 |
2.37 |
2.37 |
6.0M |
| 2022-01-14 |
2.54 |
2.54 |
2.43 |
2.45 |
6.1M |
| 2022-01-13 |
2.55 |
2.55 |
2.50 |
2.53 |
3.7M |
| 2022-01-12 |
2.53 |
2.54 |
2.48 |
2.54 |
3.8M |
| 2022-01-11 |
2.61 |
2.61 |
2.52 |
2.53 |
4.9M |
| 2022-01-10 |
2.56 |
2.60 |
2.55 |
2.57 |
4.9M |
| 2022-01-07 |
2.61 |
2.63 |
2.50 |
2.59 |
6.4M |
| 2022-01-06 |
2.61 |
2.66 |
2.57 |
2.61 |
6.9M |
| 2022-01-05 |
2.58 |
2.61 |
2.49 |
2.59 |
8.9M |
| 2022-01-04 |
2.61 |
2.64 |
2.54 |
2.58 |
12.8M |