| 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 |
2.24 |
2.28 |
2.22 |
2.26 |
36.2M |
| 2022-12-29 |
2.21 |
2.29 |
2.17 |
2.25 |
46.8M |
| 2022-12-28 |
2.28 |
2.29 |
2.20 |
2.21 |
43.3M |
| 2022-12-27 |
2.23 |
2.34 |
2.22 |
2.30 |
52.8M |
| 2022-12-26 |
2.23 |
2.25 |
2.19 |
2.23 |
28.7M |
| 2022-12-23 |
2.20 |
2.23 |
2.16 |
2.22 |
47.4M |
| 2022-12-22 |
2.29 |
2.34 |
2.23 |
2.23 |
53.4M |
| 2022-12-21 |
2.32 |
2.38 |
2.26 |
2.29 |
60.5M |
| 2022-12-20 |
2.28 |
2.38 |
2.22 |
2.34 |
68.4M |
| 2022-12-19 |
2.36 |
2.39 |
2.26 |
2.27 |
50.1M |
| 2022-12-16 |
2.37 |
2.38 |
2.29 |
2.33 |
76.8M |
| 2022-12-15 |
2.50 |
2.53 |
2.38 |
2.39 |
98.2M |
| 2022-12-14 |
2.40 |
2.50 |
2.39 |
2.50 |
94.2M |
| 2022-12-13 |
2.36 |
2.52 |
2.36 |
2.38 |
108.1M |
| 2022-12-12 |
2.48 |
2.50 |
2.44 |
2.44 |
61.6M |
| 2022-12-09 |
2.63 |
2.64 |
2.57 |
2.57 |
141.9M |
| 2022-12-08 |
2.71 |
2.85 |
2.67 |
2.71 |
184.7M |
| 2022-12-07 |
2.88 |
2.95 |
2.67 |
2.72 |
248.6M |
| 2022-12-06 |
2.71 |
2.81 |
2.68 |
2.81 |
101.7M |
| 2022-12-05 |
2.58 |
2.68 |
2.51 |
2.68 |
172.0M |
| 2022-12-02 |
2.44 |
2.55 |
2.37 |
2.55 |
180.4M |
| 2022-12-01 |
2.58 |
2.60 |
2.40 |
2.43 |
234.7M |
| 2022-11-30 |
2.33 |
2.48 |
2.32 |
2.48 |
177.8M |
| 2022-11-29 |
2.36 |
2.43 |
2.34 |
2.36 |
136.7M |
| 2022-11-28 |
2.18 |
2.31 |
2.15 |
2.31 |
114.8M |
| 2022-11-25 |
2.14 |
2.24 |
2.10 |
2.20 |
80.6M |
| 2022-11-24 |
2.10 |
2.18 |
2.08 |
2.15 |
65.4M |
| 2022-11-23 |
2.12 |
2.14 |
2.05 |
2.09 |
88.9M |
| 2022-11-22 |
2.21 |
2.33 |
2.14 |
2.15 |
140.8M |
| 2022-11-21 |
2.12 |
2.22 |
2.06 |
2.22 |
105.9M |
| 2022-11-18 |
2.13 |
2.17 |
2.09 |
2.11 |
59.4M |
| 2022-11-17 |
2.13 |
2.21 |
2.11 |
2.13 |
88.6M |
| 2022-11-16 |
2.07 |
2.19 |
2.06 |
2.17 |
115.2M |
| 2022-11-15 |
2.02 |
2.12 |
1.98 |
2.09 |
100.7M |
| 2022-11-14 |
2.03 |
2.10 |
2.01 |
2.02 |
71.1M |
| 2022-11-11 |
2.20 |
2.21 |
2.02 |
2.04 |
162.2M |
| 2022-11-10 |
2.12 |
2.12 |
2.07 |
2.12 |
77.7M |
| 2022-11-09 |
1.98 |
2.02 |
1.96 |
2.02 |
35.9M |
| 2022-11-08 |
1.84 |
1.92 |
1.83 |
1.92 |
35.8M |
| 2022-11-07 |
1.79 |
1.85 |
1.79 |
1.83 |
29.8M |
| 2022-11-04 |
1.76 |
1.81 |
1.76 |
1.80 |
24.5M |
| 2022-11-03 |
1.77 |
1.79 |
1.76 |
1.76 |
20.1M |
| 2022-11-02 |
1.76 |
1.79 |
1.75 |
1.78 |
20.7M |
| 2022-11-01 |
1.72 |
1.78 |
1.72 |
1.76 |
20.9M |
| 2022-10-31 |
1.71 |
1.76 |
1.68 |
1.72 |
27.1M |
| 2022-10-28 |
1.83 |
1.84 |
1.76 |
1.76 |
32.4M |
| 2022-10-27 |
1.82 |
1.87 |
1.81 |
1.84 |
26.0M |
| 2022-10-26 |
1.81 |
1.85 |
1.81 |
1.82 |
24.2M |
| 2022-10-25 |
1.85 |
1.86 |
1.79 |
1.81 |
35.9M |
| 2022-10-24 |
1.92 |
1.95 |
1.85 |
1.86 |
53.2M |
| 2022-10-21 |
1.80 |
1.89 |
1.79 |
1.89 |
56.0M |
| 2022-10-20 |
1.79 |
1.82 |
1.78 |
1.80 |
19.0M |
| 2022-10-19 |
1.82 |
1.84 |
1.79 |
1.80 |
23.4M |
| 2022-10-18 |
1.82 |
1.87 |
1.81 |
1.83 |
31.6M |
| 2022-10-17 |
1.81 |
1.83 |
1.79 |
1.82 |
26.6M |
| 2022-10-14 |
1.81 |
1.84 |
1.80 |
1.82 |
33.5M |
| 2022-10-13 |
1.79 |
1.84 |
1.77 |
1.81 |
36.4M |
| 2022-10-12 |
1.70 |
1.80 |
1.69 |
1.80 |
49.9M |
| 2022-10-11 |
1.71 |
1.72 |
1.68 |
1.71 |
20.9M |
| 2022-10-10 |
1.75 |
1.76 |
1.70 |
1.72 |
25.7M |
| 2022-09-30 |
1.72 |
1.76 |
1.71 |
1.74 |
25.7M |
| 2022-09-29 |
1.80 |
1.81 |
1.72 |
1.73 |
37.2M |
| 2022-09-28 |
1.84 |
1.85 |
1.78 |
1.78 |
30.2M |
| 2022-09-27 |
1.83 |
1.86 |
1.81 |
1.85 |
29.0M |
| 2022-09-26 |
1.91 |
1.92 |
1.83 |
1.84 |
45.1M |
| 2022-09-23 |
1.97 |
1.98 |
1.92 |
1.93 |
31.9M |
| 2022-09-22 |
1.98 |
2.00 |
1.97 |
1.97 |
18.9M |
| 2022-09-21 |
2.00 |
2.01 |
1.96 |
1.99 |
27.2M |
| 2022-09-20 |
2.00 |
2.02 |
1.99 |
2.01 |
13.0M |
| 2022-09-19 |
2.02 |
2.02 |
1.99 |
1.99 |
24.0M |
| 2022-09-16 |
2.06 |
2.06 |
2.01 |
2.02 |
34.1M |
| 2022-09-15 |
2.09 |
2.09 |
2.05 |
2.07 |
26.7M |
| 2022-09-14 |
2.07 |
2.10 |
2.06 |
2.08 |
27.3M |
| 2022-09-13 |
2.07 |
2.11 |
2.07 |
2.09 |
37.3M |
| 2022-09-09 |
2.06 |
2.08 |
2.05 |
2.07 |
22.1M |
| 2022-09-08 |
2.06 |
2.10 |
2.05 |
2.07 |
30.4M |
| 2022-09-07 |
2.06 |
2.07 |
2.05 |
2.06 |
17.9M |
| 2022-09-06 |
2.06 |
2.07 |
2.05 |
2.07 |
19.0M |
| 2022-09-05 |
2.06 |
2.06 |
2.04 |
2.06 |
19.4M |
| 2022-09-02 |
2.06 |
2.07 |
2.05 |
2.06 |
15.4M |
| 2022-09-01 |
2.06 |
2.08 |
2.05 |
2.06 |
15.2M |
| 2022-08-31 |
2.08 |
2.10 |
2.06 |
2.06 |
23.5M |
| 2022-08-30 |
2.06 |
2.10 |
2.06 |
2.09 |
22.1M |
| 2022-08-29 |
2.05 |
2.07 |
2.04 |
2.07 |
19.0M |
| 2022-08-26 |
2.08 |
2.09 |
2.07 |
2.07 |
16.4M |
| 2022-08-25 |
2.09 |
2.10 |
2.06 |
2.08 |
23.7M |
| 2022-08-24 |
2.12 |
2.13 |
2.08 |
2.09 |
26.5M |
| 2022-08-23 |
2.12 |
2.13 |
2.10 |
2.12 |
19.7M |
| 2022-08-22 |
2.09 |
2.17 |
2.09 |
2.13 |
40.0M |
| 2022-08-19 |
2.10 |
2.11 |
2.09 |
2.09 |
17.1M |
| 2022-08-18 |
2.13 |
2.13 |
2.09 |
2.10 |
32.2M |
| 2022-08-17 |
2.10 |
2.16 |
2.10 |
2.14 |
48.8M |
| 2022-08-16 |
2.10 |
2.11 |
2.09 |
2.10 |
19.3M |
| 2022-08-15 |
2.09 |
2.12 |
2.08 |
2.11 |
22.9M |
| 2022-08-12 |
2.08 |
2.10 |
2.07 |
2.09 |
21.6M |
| 2022-08-11 |
2.07 |
2.10 |
2.06 |
2.08 |
27.7M |
| 2022-08-10 |
2.08 |
2.09 |
2.06 |
2.07 |
29.5M |
| 2022-08-09 |
2.04 |
2.13 |
2.03 |
2.11 |
42.2M |
| 2022-08-08 |
2.03 |
2.05 |
2.02 |
2.04 |
20.4M |
| 2022-08-05 |
2.04 |
2.05 |
2.02 |
2.04 |
22.4M |
| 2022-08-04 |
2.01 |
2.04 |
2.01 |
2.04 |
18.7M |
| 2022-08-03 |
2.01 |
2.05 |
2.00 |
2.01 |
27.5M |
| 2022-08-02 |
2.08 |
2.08 |
1.99 |
2.01 |
49.6M |
| 2022-08-01 |
2.08 |
2.11 |
2.07 |
2.08 |
18.3M |
| 2022-07-29 |
2.10 |
2.12 |
2.07 |
2.08 |
26.0M |
| 2022-07-28 |
2.11 |
2.13 |
2.10 |
2.11 |
29.3M |
| 2022-07-27 |
2.16 |
2.17 |
2.11 |
2.11 |
37.5M |
| 2022-07-26 |
2.15 |
2.18 |
2.13 |
2.16 |
42.6M |
| 2022-07-25 |
2.10 |
2.15 |
2.09 |
2.14 |
38.8M |
| 2022-07-22 |
2.09 |
2.14 |
2.09 |
2.10 |
36.2M |
| 2022-07-21 |
2.05 |
2.16 |
2.05 |
2.11 |
59.5M |
| 2022-07-20 |
2.06 |
2.09 |
2.05 |
2.06 |
29.8M |
| 2022-07-19 |
2.03 |
2.09 |
2.03 |
2.07 |
38.5M |
| 2022-07-18 |
2.02 |
2.06 |
2.00 |
2.05 |
30.8M |
| 2022-07-15 |
2.03 |
2.08 |
2.02 |
2.03 |
39.3M |
| 2022-07-14 |
2.06 |
2.07 |
2.02 |
2.02 |
38.3M |
| 2022-07-13 |
2.07 |
2.08 |
2.04 |
2.06 |
40.1M |
| 2022-07-12 |
2.12 |
2.13 |
2.06 |
2.08 |
53.5M |
| 2022-07-11 |
2.07 |
2.17 |
2.02 |
2.15 |
91.0M |
| 2022-07-08 |
2.10 |
2.11 |
2.06 |
2.07 |
41.6M |
| 2022-07-07 |
2.08 |
2.13 |
2.08 |
2.10 |
43.0M |
| 2022-07-06 |
2.19 |
2.20 |
2.11 |
2.11 |
64.9M |
| 2022-07-05 |
2.23 |
2.24 |
2.21 |
2.22 |
27.3M |
| 2022-07-04 |
2.25 |
2.26 |
2.23 |
2.24 |
27.7M |
| 2022-07-01 |
2.28 |
2.29 |
2.25 |
2.26 |
31.2M |
| 2022-06-30 |
2.28 |
2.30 |
2.27 |
2.29 |
27.8M |
| 2022-06-29 |
2.28 |
2.30 |
2.27 |
2.28 |
25.6M |
| 2022-06-28 |
2.28 |
2.30 |
2.27 |
2.29 |
25.2M |
| 2022-06-27 |
2.29 |
2.31 |
2.28 |
2.28 |
30.0M |
| 2022-06-24 |
2.30 |
2.31 |
2.28 |
2.29 |
29.4M |
| 2022-06-23 |
2.30 |
2.30 |
2.27 |
2.30 |
23.2M |
| 2022-06-22 |
2.32 |
2.33 |
2.28 |
2.29 |
32.3M |
| 2022-06-21 |
2.30 |
2.36 |
2.28 |
2.34 |
43.1M |
| 2022-06-20 |
2.32 |
2.33 |
2.29 |
2.30 |
45.5M |
| 2022-06-17 |
2.40 |
2.42 |
2.32 |
2.33 |
81.0M |
| 2022-06-16 |
2.27 |
2.36 |
2.26 |
2.36 |
44.5M |
| 2022-06-15 |
2.23 |
2.27 |
2.22 |
2.25 |
38.6M |
| 2022-06-14 |
2.24 |
2.25 |
2.20 |
2.24 |
45.1M |
| 2022-06-13 |
2.30 |
2.32 |
2.24 |
2.26 |
52.3M |
| 2022-06-10 |
2.32 |
2.34 |
2.31 |
2.32 |
46.9M |
| 2022-06-09 |
2.37 |
2.38 |
2.33 |
2.34 |
37.4M |
| 2022-06-08 |
2.33 |
2.40 |
2.32 |
2.38 |
57.4M |
| 2022-06-07 |
2.33 |
2.35 |
2.32 |
2.32 |
28.6M |
| 2022-06-06 |
2.32 |
2.35 |
2.32 |
2.34 |
34.1M |
| 2022-06-02 |
2.36 |
2.36 |
2.32 |
2.33 |
43.9M |
| 2022-06-01 |
2.37 |
2.39 |
2.35 |
2.36 |
33.8M |
| 2022-05-31 |
2.36 |
2.38 |
2.34 |
2.36 |
37.3M |
| 2022-05-30 |
2.38 |
2.39 |
2.35 |
2.37 |
34.7M |
| 2022-05-27 |
2.40 |
2.44 |
2.37 |
2.39 |
43.9M |
| 2022-05-26 |
2.37 |
2.40 |
2.33 |
2.38 |
42.8M |
| 2022-05-25 |
2.37 |
2.38 |
2.34 |
2.37 |
41.7M |
| 2022-05-24 |
2.48 |
2.49 |
2.37 |
2.37 |
73.9M |
| 2022-05-23 |
2.50 |
2.52 |
2.46 |
2.49 |
54.3M |
| 2022-05-20 |
2.46 |
2.54 |
2.45 |
2.51 |
80.6M |
| 2022-05-19 |
2.42 |
2.49 |
2.41 |
2.46 |
52.5M |
| 2022-05-18 |
2.45 |
2.48 |
2.41 |
2.46 |
60.0M |
| 2022-05-17 |
2.46 |
2.49 |
2.43 |
2.45 |
56.4M |
| 2022-05-16 |
2.48 |
2.57 |
2.43 |
2.43 |
107.6M |
| 2022-05-13 |
2.46 |
2.54 |
2.46 |
2.47 |
73.1M |
| 2022-05-12 |
2.52 |
2.55 |
2.50 |
2.50 |
79.3M |
| 2022-05-11 |
2.64 |
2.70 |
2.63 |
2.63 |
163.3M |
| 2022-05-10 |
2.77 |
2.77 |
2.77 |
2.77 |
6.7M |
| 2022-05-09 |
2.92 |
2.92 |
2.92 |
2.92 |
3.5M |
| 2022-05-06 |
3.07 |
3.07 |
3.07 |
3.07 |
1.6M |
| 2022-04-29 |
2.95 |
3.23 |
2.94 |
3.23 |
45.2M |
| 2022-04-28 |
3.00 |
3.05 |
2.89 |
2.94 |
30.4M |
| 2022-04-27 |
2.98 |
3.02 |
2.89 |
3.00 |
31.4M |
| 2022-04-26 |
3.14 |
3.16 |
2.99 |
3.00 |
33.5M |
| 2022-04-25 |
3.31 |
3.31 |
3.12 |
3.13 |
36.8M |
| 2022-04-22 |
3.29 |
3.37 |
3.24 |
3.34 |
29.1M |
| 2022-04-21 |
3.45 |
3.46 |
3.29 |
3.31 |
39.1M |
| 2022-04-20 |
3.49 |
3.58 |
3.45 |
3.46 |
32.2M |
| 2022-04-19 |
3.54 |
3.55 |
3.46 |
3.51 |
29.4M |
| 2022-04-18 |
3.49 |
3.62 |
3.48 |
3.55 |
28.8M |
| 2022-04-15 |
3.53 |
3.64 |
3.50 |
3.52 |
39.6M |
| 2022-04-14 |
3.55 |
3.58 |
3.50 |
3.56 |
27.9M |
| 2022-04-13 |
3.59 |
3.64 |
3.52 |
3.53 |
45.5M |
| 2022-04-12 |
3.37 |
3.62 |
3.34 |
3.60 |
63.1M |
| 2022-04-11 |
3.45 |
3.54 |
3.36 |
3.37 |
36.1M |
| 2022-04-08 |
3.47 |
3.49 |
3.42 |
3.44 |
24.5M |
| 2022-04-07 |
3.57 |
3.58 |
3.47 |
3.47 |
27.5M |
| 2022-04-06 |
3.48 |
3.59 |
3.47 |
3.57 |
33.3M |
| 2022-04-01 |
3.44 |
3.50 |
3.41 |
3.48 |
23.6M |
| 2022-03-31 |
3.46 |
3.50 |
3.43 |
3.45 |
24.5M |
| 2022-03-30 |
3.44 |
3.51 |
3.39 |
3.48 |
28.6M |
| 2022-03-29 |
3.48 |
3.54 |
3.42 |
3.45 |
35.7M |
| 2022-03-28 |
3.40 |
3.49 |
3.36 |
3.47 |
29.2M |
| 2022-03-25 |
3.38 |
3.56 |
3.38 |
3.45 |
52.2M |
| 2022-03-24 |
3.44 |
3.47 |
3.37 |
3.38 |
25.3M |
| 2022-03-23 |
3.46 |
3.54 |
3.43 |
3.46 |
27.6M |
| 2022-03-22 |
3.38 |
3.50 |
3.36 |
3.48 |
39.2M |
| 2022-03-21 |
3.39 |
3.41 |
3.33 |
3.39 |
23.1M |
| 2022-03-18 |
3.34 |
3.43 |
3.33 |
3.39 |
26.9M |
| 2022-03-17 |
3.33 |
3.38 |
3.30 |
3.36 |
38.8M |
| 2022-03-16 |
3.19 |
3.29 |
3.13 |
3.27 |
33.3M |
| 2022-03-15 |
3.38 |
3.38 |
3.14 |
3.15 |
44.8M |
| 2022-03-14 |
3.39 |
3.48 |
3.37 |
3.42 |
32.0M |
| 2022-03-11 |
3.31 |
3.42 |
3.25 |
3.41 |
33.2M |
| 2022-03-10 |
3.41 |
3.41 |
3.33 |
3.34 |
28.1M |
| 2022-03-09 |
3.42 |
3.49 |
3.25 |
3.34 |
36.7M |
| 2022-03-08 |
3.57 |
3.58 |
3.40 |
3.42 |
33.7M |
| 2022-03-07 |
3.62 |
3.62 |
3.55 |
3.56 |
22.6M |
| 2022-03-04 |
3.63 |
3.65 |
3.60 |
3.63 |
16.9M |
| 2022-03-03 |
3.64 |
3.69 |
3.63 |
3.65 |
23.9M |
| 2022-03-02 |
3.59 |
3.64 |
3.59 |
3.63 |
14.2M |
| 2022-03-01 |
3.60 |
3.64 |
3.58 |
3.61 |
15.7M |
| 2022-02-28 |
3.64 |
3.65 |
3.54 |
3.59 |
25.6M |
| 2022-02-25 |
3.65 |
3.68 |
3.61 |
3.62 |
21.7M |
| 2022-02-24 |
3.75 |
3.76 |
3.60 |
3.64 |
36.3M |
| 2022-02-23 |
3.78 |
3.80 |
3.75 |
3.77 |
18.6M |
| 2022-02-22 |
3.81 |
3.81 |
3.74 |
3.76 |
17.6M |
| 2022-02-21 |
3.70 |
3.82 |
3.68 |
3.82 |
29.5M |
| 2022-02-18 |
3.67 |
3.72 |
3.64 |
3.70 |
18.8M |
| 2022-02-17 |
3.75 |
3.75 |
3.67 |
3.67 |
18.0M |
| 2022-02-16 |
3.74 |
3.78 |
3.72 |
3.74 |
15.9M |
| 2022-02-15 |
3.81 |
3.82 |
3.69 |
3.71 |
25.3M |
| 2022-02-14 |
3.82 |
3.83 |
3.77 |
3.80 |
16.9M |
| 2022-02-11 |
3.86 |
3.89 |
3.81 |
3.84 |
24.5M |
| 2022-02-10 |
3.85 |
3.88 |
3.79 |
3.85 |
20.5M |
| 2022-02-09 |
3.79 |
3.87 |
3.77 |
3.85 |
27.2M |
| 2022-02-08 |
3.61 |
3.87 |
3.60 |
3.77 |
41.3M |
| 2022-02-07 |
3.53 |
3.67 |
3.53 |
3.63 |
53.2M |
| 2022-01-28 |
3.92 |
3.94 |
3.89 |
3.91 |
17.2M |
| 2022-01-27 |
3.95 |
3.95 |
3.88 |
3.90 |
19.8M |
| 2022-01-26 |
3.91 |
3.96 |
3.90 |
3.96 |
17.1M |
| 2022-01-25 |
4.04 |
4.04 |
3.90 |
3.91 |
31.8M |
| 2022-01-24 |
4.05 |
4.08 |
4.01 |
4.04 |
17.8M |
| 2022-01-21 |
4.15 |
4.15 |
4.03 |
4.05 |
26.2M |
| 2022-01-20 |
4.12 |
4.18 |
4.12 |
4.15 |
21.2M |
| 2022-01-19 |
4.10 |
4.17 |
4.10 |
4.13 |
17.5M |
| 2022-01-18 |
4.14 |
4.15 |
4.10 |
4.11 |
20.5M |
| 2022-01-17 |
4.11 |
4.16 |
4.10 |
4.14 |
20.0M |
| 2022-01-14 |
4.27 |
4.27 |
4.11 |
4.12 |
48.0M |
| 2022-01-13 |
4.25 |
4.34 |
4.24 |
4.26 |
30.9M |
| 2022-01-12 |
4.27 |
4.28 |
4.23 |
4.26 |
21.9M |
| 2022-01-11 |
4.28 |
4.34 |
4.25 |
4.26 |
25.8M |
| 2022-01-10 |
4.25 |
4.30 |
4.20 |
4.30 |
26.5M |
| 2022-01-07 |
4.25 |
4.32 |
4.25 |
4.26 |
29.7M |
| 2022-01-06 |
4.35 |
4.35 |
4.24 |
4.26 |
43.2M |
| 2022-01-05 |
4.33 |
4.39 |
4.29 |
4.35 |
52.6M |
| 2022-01-04 |
4.12 |
4.45 |
4.11 |
4.35 |
95.6M |