| 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 |
2.69 |
2.76 |
2.68 |
2.74 |
29.3M |
| 2022-12-29 |
2.71 |
2.72 |
2.67 |
2.68 |
26.0M |
| 2022-12-28 |
2.73 |
2.75 |
2.70 |
2.72 |
23.7M |
| 2022-12-27 |
2.69 |
2.76 |
2.69 |
2.73 |
28.4M |
| 2022-12-26 |
2.68 |
2.71 |
2.66 |
2.68 |
20.5M |
| 2022-12-23 |
2.69 |
2.71 |
2.65 |
2.67 |
23.1M |
| 2022-12-22 |
2.74 |
2.76 |
2.68 |
2.70 |
24.7M |
| 2022-12-21 |
2.74 |
2.76 |
2.71 |
2.72 |
22.7M |
| 2022-12-20 |
2.76 |
2.79 |
2.71 |
2.73 |
27.4M |
| 2022-12-19 |
2.80 |
2.81 |
2.74 |
2.75 |
30.3M |
| 2022-12-16 |
2.76 |
2.82 |
2.75 |
2.80 |
32.1M |
| 2022-12-15 |
2.83 |
2.83 |
2.75 |
2.77 |
43.3M |
| 2022-12-14 |
2.86 |
2.87 |
2.81 |
2.82 |
31.9M |
| 2022-12-13 |
2.87 |
2.92 |
2.86 |
2.87 |
52.7M |
| 2022-12-12 |
2.85 |
2.92 |
2.85 |
2.86 |
103.7M |
| 2022-12-09 |
3.04 |
3.04 |
2.81 |
2.81 |
154.1M |
| 2022-12-08 |
3.00 |
3.07 |
3.00 |
3.05 |
86.6M |
| 2022-12-07 |
2.94 |
3.05 |
2.93 |
3.02 |
100.0M |
| 2022-12-06 |
2.90 |
2.95 |
2.88 |
2.92 |
53.2M |
| 2022-12-05 |
2.88 |
2.94 |
2.86 |
2.91 |
63.5M |
| 2022-12-02 |
2.89 |
2.90 |
2.83 |
2.86 |
62.8M |
| 2022-12-01 |
2.95 |
2.95 |
2.89 |
2.90 |
70.6M |
| 2022-11-30 |
2.87 |
2.95 |
2.87 |
2.93 |
71.2M |
| 2022-11-29 |
2.81 |
2.89 |
2.80 |
2.87 |
63.3M |
| 2022-11-28 |
2.77 |
2.81 |
2.73 |
2.81 |
70.3M |
| 2022-11-25 |
2.70 |
2.76 |
2.69 |
2.76 |
56.1M |
| 2022-11-24 |
2.67 |
2.71 |
2.66 |
2.70 |
42.8M |
| 2022-11-23 |
2.63 |
2.68 |
2.63 |
2.66 |
37.3M |
| 2022-11-22 |
2.58 |
2.65 |
2.58 |
2.64 |
42.6M |
| 2022-11-21 |
2.62 |
2.62 |
2.58 |
2.59 |
27.6M |
| 2022-11-18 |
2.62 |
2.65 |
2.61 |
2.62 |
27.4M |
| 2022-11-17 |
2.60 |
2.62 |
2.58 |
2.62 |
35.8M |
| 2022-11-16 |
2.59 |
2.61 |
2.59 |
2.59 |
24.5M |
| 2022-11-15 |
2.59 |
2.61 |
2.58 |
2.59 |
32.2M |
| 2022-11-14 |
2.61 |
2.63 |
2.59 |
2.60 |
29.1M |
| 2022-11-11 |
2.60 |
2.62 |
2.58 |
2.61 |
34.0M |
| 2022-11-10 |
2.55 |
2.59 |
2.53 |
2.58 |
28.8M |
| 2022-11-09 |
2.55 |
2.57 |
2.54 |
2.55 |
19.2M |
| 2022-11-08 |
2.55 |
2.56 |
2.53 |
2.55 |
16.0M |
| 2022-11-07 |
2.54 |
2.56 |
2.53 |
2.55 |
29.7M |
| 2022-11-04 |
2.51 |
2.55 |
2.51 |
2.55 |
27.5M |
| 2022-11-03 |
2.53 |
2.54 |
2.50 |
2.51 |
21.4M |
| 2022-11-02 |
2.53 |
2.55 |
2.51 |
2.53 |
27.2M |
| 2022-11-01 |
2.52 |
2.54 |
2.50 |
2.54 |
33.9M |
| 2022-10-31 |
2.56 |
2.57 |
2.48 |
2.51 |
38.8M |
| 2022-10-28 |
2.63 |
2.63 |
2.56 |
2.56 |
37.7M |
| 2022-10-27 |
2.60 |
2.65 |
2.60 |
2.63 |
18.6M |
| 2022-10-26 |
2.60 |
2.65 |
2.60 |
2.60 |
20.4M |
| 2022-10-25 |
2.60 |
2.62 |
2.58 |
2.61 |
19.6M |
| 2022-10-24 |
2.65 |
2.66 |
2.58 |
2.60 |
31.7M |
| 2022-10-21 |
2.65 |
2.68 |
2.64 |
2.64 |
22.5M |
| 2022-10-20 |
2.68 |
2.69 |
2.65 |
2.65 |
47.9M |
| 2022-10-19 |
2.66 |
2.69 |
2.65 |
2.68 |
32.5M |
| 2022-10-18 |
2.65 |
2.68 |
2.65 |
2.66 |
31.8M |
| 2022-10-17 |
2.64 |
2.66 |
2.62 |
2.64 |
24.7M |
| 2022-10-14 |
2.63 |
2.66 |
2.63 |
2.63 |
27.7M |
| 2022-10-13 |
2.64 |
2.64 |
2.61 |
2.63 |
25.1M |
| 2022-10-12 |
2.62 |
2.64 |
2.58 |
2.64 |
29.0M |
| 2022-10-11 |
2.59 |
2.62 |
2.57 |
2.62 |
23.3M |
| 2022-10-10 |
2.58 |
2.66 |
2.57 |
2.60 |
52.2M |
| 2022-09-30 |
2.59 |
2.61 |
2.57 |
2.58 |
22.4M |
| 2022-09-29 |
2.64 |
2.66 |
2.56 |
2.58 |
37.5M |
| 2022-09-28 |
2.67 |
2.68 |
2.62 |
2.63 |
33.9M |
| 2022-09-27 |
2.56 |
2.69 |
2.55 |
2.66 |
60.3M |
| 2022-09-26 |
2.66 |
2.67 |
2.55 |
2.56 |
56.4M |
| 2022-09-23 |
2.66 |
2.69 |
2.65 |
2.67 |
33.4M |
| 2022-09-22 |
2.70 |
2.70 |
2.64 |
2.65 |
45.1M |
| 2022-09-21 |
2.63 |
2.72 |
2.60 |
2.70 |
61.9M |
| 2022-09-20 |
2.66 |
2.68 |
2.61 |
2.63 |
28.1M |
| 2022-09-19 |
2.64 |
2.69 |
2.61 |
2.65 |
43.3M |
| 2022-09-16 |
2.69 |
2.76 |
2.63 |
2.63 |
80.6M |
| 2022-09-15 |
2.69 |
2.72 |
2.66 |
2.68 |
47.7M |
| 2022-09-14 |
2.68 |
2.71 |
2.66 |
2.67 |
32.2M |
| 2022-09-13 |
2.71 |
2.72 |
2.69 |
2.70 |
27.2M |
| 2022-09-09 |
2.71 |
2.74 |
2.69 |
2.71 |
28.8M |
| 2022-09-08 |
2.69 |
2.71 |
2.68 |
2.71 |
28.6M |
| 2022-09-07 |
2.72 |
2.72 |
2.68 |
2.70 |
30.5M |
| 2022-09-06 |
2.70 |
2.73 |
2.70 |
2.72 |
39.9M |
| 2022-09-05 |
2.64 |
2.72 |
2.64 |
2.71 |
74.3M |
| 2022-09-02 |
2.65 |
2.66 |
2.61 |
2.64 |
36.0M |
| 2022-09-01 |
2.62 |
2.68 |
2.62 |
2.65 |
33.9M |
| 2022-08-31 |
2.66 |
2.67 |
2.61 |
2.62 |
35.7M |
| 2022-08-30 |
2.61 |
2.70 |
2.60 |
2.67 |
76.7M |
| 2022-08-29 |
2.59 |
2.62 |
2.57 |
2.61 |
34.7M |
| 2022-08-26 |
2.60 |
2.63 |
2.59 |
2.61 |
37.5M |
| 2022-08-25 |
2.55 |
2.61 |
2.54 |
2.61 |
44.3M |
| 2022-08-24 |
2.57 |
2.59 |
2.54 |
2.54 |
30.7M |
| 2022-08-23 |
2.55 |
2.57 |
2.53 |
2.57 |
19.6M |
| 2022-08-22 |
2.54 |
2.56 |
2.53 |
2.55 |
21.8M |
| 2022-08-19 |
2.53 |
2.55 |
2.51 |
2.53 |
17.6M |
| 2022-08-18 |
2.56 |
2.56 |
2.51 |
2.53 |
21.9M |
| 2022-08-17 |
2.54 |
2.56 |
2.53 |
2.56 |
17.3M |
| 2022-08-16 |
2.54 |
2.55 |
2.53 |
2.54 |
23.3M |
| 2022-08-15 |
2.53 |
2.56 |
2.52 |
2.54 |
21.3M |
| 2022-08-12 |
2.52 |
2.54 |
2.51 |
2.54 |
23.4M |
| 2022-08-11 |
2.49 |
2.53 |
2.48 |
2.52 |
22.8M |
| 2022-08-10 |
2.50 |
2.50 |
2.47 |
2.48 |
16.5M |
| 2022-08-09 |
2.51 |
2.52 |
2.49 |
2.50 |
19.8M |
| 2022-08-08 |
2.51 |
2.52 |
2.50 |
2.51 |
18.8M |
| 2022-08-05 |
2.48 |
2.52 |
2.47 |
2.52 |
25.4M |
| 2022-08-04 |
2.48 |
2.49 |
2.45 |
2.48 |
29.5M |
| 2022-08-03 |
2.52 |
2.55 |
2.46 |
2.47 |
55.2M |
| 2022-08-02 |
2.58 |
2.59 |
2.50 |
2.52 |
67.8M |
| 2022-08-01 |
2.61 |
2.62 |
2.58 |
2.59 |
21.6M |
| 2022-07-29 |
2.63 |
2.64 |
2.60 |
2.61 |
27.2M |
| 2022-07-28 |
2.65 |
2.66 |
2.62 |
2.63 |
30.2M |
| 2022-07-27 |
2.67 |
2.68 |
2.63 |
2.64 |
36.6M |
| 2022-07-26 |
2.67 |
2.68 |
2.65 |
2.68 |
24.7M |
| 2022-07-25 |
2.67 |
2.71 |
2.66 |
2.67 |
37.2M |
| 2022-07-22 |
2.65 |
2.69 |
2.65 |
2.68 |
42.1M |
| 2022-07-21 |
2.64 |
2.68 |
2.63 |
2.65 |
60.1M |
| 2022-07-20 |
2.61 |
2.64 |
2.60 |
2.64 |
42.1M |
| 2022-07-19 |
2.63 |
2.67 |
2.59 |
2.61 |
56.6M |
| 2022-07-18 |
2.56 |
2.61 |
2.55 |
2.59 |
37.2M |
| 2022-07-15 |
2.60 |
2.61 |
2.55 |
2.55 |
30.4M |
| 2022-07-14 |
2.63 |
2.63 |
2.59 |
2.61 |
31.8M |
| 2022-07-13 |
2.59 |
2.64 |
2.58 |
2.63 |
59.2M |
| 2022-07-12 |
2.55 |
2.59 |
2.54 |
2.59 |
40.1M |
| 2022-07-11 |
2.56 |
2.57 |
2.54 |
2.55 |
21.7M |
| 2022-07-08 |
2.57 |
2.58 |
2.55 |
2.56 |
22.0M |
| 2022-07-07 |
2.57 |
2.58 |
2.55 |
2.56 |
20.5M |
| 2022-07-06 |
2.60 |
2.60 |
2.55 |
2.57 |
40.4M |
| 2022-07-05 |
2.57 |
2.61 |
2.57 |
2.60 |
41.0M |
| 2022-07-04 |
2.57 |
2.59 |
2.56 |
2.57 |
32.0M |
| 2022-07-01 |
2.59 |
2.59 |
2.56 |
2.58 |
31.3M |
| 2022-06-30 |
2.59 |
2.60 |
2.58 |
2.58 |
32.9M |
| 2022-06-29 |
2.61 |
2.62 |
2.59 |
2.59 |
25.9M |
| 2022-06-28 |
2.59 |
2.62 |
2.58 |
2.61 |
30.9M |
| 2022-06-27 |
2.61 |
2.62 |
2.59 |
2.59 |
28.3M |
| 2022-06-24 |
2.63 |
2.63 |
2.59 |
2.61 |
29.8M |
| 2022-06-23 |
2.60 |
2.63 |
2.58 |
2.62 |
34.6M |
| 2022-06-22 |
2.62 |
2.64 |
2.59 |
2.60 |
40.8M |
| 2022-06-21 |
2.62 |
2.65 |
2.61 |
2.62 |
32.6M |
| 2022-06-20 |
2.65 |
2.65 |
2.62 |
2.63 |
41.7M |
| 2022-06-17 |
2.68 |
2.69 |
2.63 |
2.65 |
60.7M |
| 2022-06-16 |
2.73 |
2.75 |
2.69 |
2.69 |
34.8M |
| 2022-06-15 |
2.72 |
2.77 |
2.70 |
2.72 |
50.0M |
| 2022-06-14 |
2.67 |
2.72 |
2.65 |
2.71 |
42.1M |
| 2022-06-13 |
2.68 |
2.72 |
2.66 |
2.67 |
47.0M |
| 2022-06-10 |
2.69 |
2.72 |
2.66 |
2.71 |
44.5M |
| 2022-06-09 |
2.71 |
2.72 |
2.68 |
2.68 |
29.2M |
| 2022-06-08 |
2.73 |
2.75 |
2.68 |
2.71 |
39.1M |
| 2022-06-07 |
2.69 |
2.75 |
2.68 |
2.72 |
61.3M |
| 2022-06-06 |
2.71 |
2.71 |
2.65 |
2.69 |
48.2M |
| 2022-06-02 |
2.73 |
2.75 |
2.70 |
2.72 |
28.5M |
| 2022-06-01 |
2.72 |
2.78 |
2.71 |
2.74 |
42.6M |
| 2022-05-31 |
2.71 |
2.73 |
2.70 |
2.72 |
29.2M |
| 2022-05-30 |
2.74 |
2.76 |
2.69 |
2.72 |
31.9M |
| 2022-05-27 |
2.72 |
2.74 |
2.70 |
2.74 |
39.4M |
| 2022-05-26 |
2.71 |
2.74 |
2.70 |
2.72 |
36.8M |
| 2022-05-25 |
2.62 |
2.74 |
2.61 |
2.71 |
56.0M |
| 2022-05-24 |
2.72 |
2.73 |
2.61 |
2.62 |
47.0M |
| 2022-05-23 |
2.69 |
2.75 |
2.68 |
2.71 |
41.7M |
| 2022-05-20 |
2.66 |
2.70 |
2.66 |
2.69 |
39.9M |
| 2022-05-19 |
2.57 |
2.67 |
2.56 |
2.67 |
43.3M |
| 2022-05-18 |
2.57 |
2.62 |
2.56 |
2.59 |
31.2M |
| 2022-05-17 |
2.68 |
2.68 |
2.56 |
2.57 |
89.2M |
| 2022-05-16 |
2.87 |
2.88 |
2.81 |
2.86 |
59.6M |
| 2022-05-13 |
2.80 |
2.86 |
2.80 |
2.86 |
60.1M |
| 2022-05-12 |
2.81 |
2.84 |
2.76 |
2.79 |
50.0M |
| 2022-05-11 |
2.81 |
2.85 |
2.80 |
2.82 |
67.7M |
| 2022-05-10 |
2.72 |
2.77 |
2.69 |
2.77 |
45.2M |
| 2022-05-09 |
2.68 |
2.75 |
2.66 |
2.74 |
37.5M |
| 2022-05-06 |
2.72 |
2.72 |
2.66 |
2.68 |
44.7M |
| 2022-05-05 |
2.75 |
2.78 |
2.73 |
2.75 |
55.0M |
| 2022-04-29 |
2.71 |
2.76 |
2.70 |
2.75 |
82.3M |
| 2022-04-28 |
2.73 |
2.77 |
2.70 |
2.76 |
49.4M |
| 2022-04-27 |
2.65 |
2.74 |
2.61 |
2.73 |
60.9M |
| 2022-04-26 |
2.72 |
2.75 |
2.65 |
2.66 |
62.7M |
| 2022-04-25 |
2.86 |
2.87 |
2.71 |
2.71 |
70.0M |
| 2022-04-22 |
2.84 |
2.89 |
2.83 |
2.88 |
39.3M |
| 2022-04-21 |
2.91 |
2.93 |
2.83 |
2.85 |
52.7M |
| 2022-04-20 |
2.97 |
3.00 |
2.90 |
2.90 |
47.6M |
| 2022-04-19 |
2.93 |
2.99 |
2.90 |
2.97 |
51.5M |
| 2022-04-18 |
2.96 |
2.97 |
2.90 |
2.94 |
45.5M |
| 2022-04-15 |
2.99 |
3.03 |
2.95 |
2.97 |
48.6M |
| 2022-04-14 |
2.98 |
3.05 |
2.97 |
3.01 |
46.0M |
| 2022-04-13 |
3.00 |
3.05 |
2.97 |
2.97 |
68.4M |
| 2022-04-12 |
2.96 |
3.06 |
2.91 |
3.02 |
97.5M |
| 2022-04-11 |
3.09 |
3.14 |
2.94 |
2.97 |
124.4M |
| 2022-04-08 |
3.11 |
3.18 |
3.03 |
3.10 |
123.4M |
| 2022-04-07 |
3.16 |
3.18 |
3.07 |
3.08 |
85.5M |
| 2022-04-06 |
3.13 |
3.20 |
3.08 |
3.20 |
105.4M |
| 2022-04-01 |
2.96 |
3.20 |
2.95 |
3.18 |
224.9M |
| 2022-03-31 |
2.88 |
2.99 |
2.87 |
2.98 |
80.8M |
| 2022-03-30 |
2.89 |
2.90 |
2.84 |
2.89 |
39.6M |
| 2022-03-29 |
2.82 |
2.89 |
2.79 |
2.88 |
72.2M |
| 2022-03-28 |
2.76 |
2.83 |
2.72 |
2.81 |
51.4M |
| 2022-03-25 |
2.74 |
2.78 |
2.71 |
2.78 |
48.5M |
| 2022-03-24 |
2.75 |
2.79 |
2.73 |
2.73 |
34.3M |
| 2022-03-23 |
2.77 |
2.79 |
2.73 |
2.76 |
35.3M |
| 2022-03-22 |
2.68 |
2.79 |
2.67 |
2.77 |
68.6M |
| 2022-03-21 |
2.72 |
2.73 |
2.65 |
2.69 |
53.0M |
| 2022-03-18 |
2.62 |
2.73 |
2.61 |
2.73 |
61.8M |
| 2022-03-17 |
2.65 |
2.67 |
2.62 |
2.63 |
56.2M |
| 2022-03-16 |
2.56 |
2.64 |
2.50 |
2.63 |
75.9M |
| 2022-03-15 |
2.71 |
2.72 |
2.51 |
2.53 |
93.3M |
| 2022-03-14 |
2.77 |
2.81 |
2.72 |
2.72 |
52.8M |
| 2022-03-11 |
2.75 |
2.80 |
2.68 |
2.80 |
78.0M |
| 2022-03-10 |
2.84 |
2.86 |
2.76 |
2.77 |
70.4M |
| 2022-03-09 |
2.85 |
2.87 |
2.70 |
2.80 |
79.2M |
| 2022-03-08 |
2.93 |
2.94 |
2.83 |
2.85 |
64.7M |
| 2022-03-07 |
2.95 |
2.98 |
2.93 |
2.95 |
64.9M |
| 2022-03-04 |
3.05 |
3.05 |
2.96 |
2.97 |
89.5M |
| 2022-03-03 |
2.98 |
3.09 |
2.96 |
3.07 |
133.1M |
| 2022-03-02 |
2.89 |
2.98 |
2.88 |
2.98 |
80.7M |
| 2022-03-01 |
2.92 |
2.94 |
2.88 |
2.91 |
46.8M |
| 2022-02-28 |
2.92 |
2.97 |
2.88 |
2.92 |
66.7M |
| 2022-02-25 |
2.82 |
2.93 |
2.81 |
2.90 |
91.8M |
| 2022-02-24 |
2.89 |
2.90 |
2.77 |
2.79 |
65.5M |
| 2022-02-23 |
2.87 |
2.90 |
2.85 |
2.87 |
49.5M |
| 2022-02-22 |
2.90 |
2.91 |
2.86 |
2.87 |
39.4M |
| 2022-02-21 |
2.94 |
2.97 |
2.90 |
2.92 |
39.4M |
| 2022-02-18 |
2.87 |
2.96 |
2.86 |
2.95 |
53.4M |
| 2022-02-17 |
2.90 |
2.92 |
2.86 |
2.88 |
40.6M |
| 2022-02-16 |
2.89 |
2.94 |
2.88 |
2.90 |
39.0M |
| 2022-02-15 |
2.90 |
2.91 |
2.85 |
2.88 |
41.9M |
| 2022-02-14 |
2.95 |
2.96 |
2.88 |
2.90 |
50.2M |
| 2022-02-11 |
3.01 |
3.02 |
2.93 |
2.94 |
51.3M |
| 2022-02-10 |
3.01 |
3.03 |
2.96 |
3.00 |
51.7M |
| 2022-02-09 |
2.94 |
3.06 |
2.94 |
3.01 |
107.5M |
| 2022-02-08 |
2.87 |
2.95 |
2.87 |
2.95 |
78.3M |
| 2022-02-07 |
2.75 |
2.87 |
2.74 |
2.87 |
76.6M |
| 2022-01-28 |
2.72 |
2.76 |
2.69 |
2.72 |
46.3M |
| 2022-01-27 |
2.76 |
2.77 |
2.71 |
2.71 |
47.4M |
| 2022-01-26 |
2.71 |
2.78 |
2.70 |
2.75 |
45.6M |
| 2022-01-25 |
2.74 |
2.79 |
2.70 |
2.70 |
56.1M |
| 2022-01-24 |
2.76 |
2.77 |
2.71 |
2.74 |
37.5M |
| 2022-01-21 |
2.79 |
2.81 |
2.76 |
2.78 |
29.7M |
| 2022-01-20 |
2.82 |
2.85 |
2.77 |
2.80 |
34.0M |
| 2022-01-19 |
2.81 |
2.87 |
2.79 |
2.82 |
44.1M |
| 2022-01-18 |
2.77 |
2.82 |
2.74 |
2.80 |
42.1M |
| 2022-01-17 |
2.81 |
2.83 |
2.77 |
2.78 |
39.1M |
| 2022-01-14 |
2.88 |
2.89 |
2.79 |
2.79 |
56.8M |
| 2022-01-13 |
2.90 |
2.94 |
2.87 |
2.89 |
40.9M |
| 2022-01-12 |
2.87 |
2.91 |
2.84 |
2.90 |
44.2M |
| 2022-01-11 |
2.90 |
2.94 |
2.86 |
2.88 |
45.3M |
| 2022-01-10 |
2.91 |
2.98 |
2.87 |
2.90 |
64.6M |
| 2022-01-07 |
2.86 |
2.94 |
2.85 |
2.88 |
52.9M |
| 2022-01-06 |
2.85 |
2.90 |
2.83 |
2.85 |
51.6M |
| 2022-01-05 |
2.85 |
2.95 |
2.83 |
2.86 |
69.3M |
| 2022-01-04 |
2.76 |
2.86 |
2.74 |
2.85 |
70.8M |