| 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 |
2.40 |
2.41 |
2.38 |
2.40 |
12.0M |
| 2022-12-29 |
2.43 |
2.43 |
2.38 |
2.39 |
17.0M |
| 2022-12-28 |
2.42 |
2.45 |
2.40 |
2.43 |
16.3M |
| 2022-12-27 |
2.43 |
2.47 |
2.41 |
2.42 |
19.0M |
| 2022-12-26 |
2.38 |
2.43 |
2.37 |
2.42 |
22.1M |
| 2022-12-23 |
2.41 |
2.42 |
2.36 |
2.38 |
21.4M |
| 2022-12-22 |
2.45 |
2.47 |
2.40 |
2.42 |
16.7M |
| 2022-12-21 |
2.49 |
2.49 |
2.44 |
2.45 |
15.8M |
| 2022-12-20 |
2.43 |
2.49 |
2.43 |
2.47 |
22.2M |
| 2022-12-19 |
2.50 |
2.51 |
2.43 |
2.44 |
19.8M |
| 2022-12-16 |
2.51 |
2.52 |
2.49 |
2.50 |
16.6M |
| 2022-12-15 |
2.51 |
2.52 |
2.50 |
2.52 |
12.6M |
| 2022-12-14 |
2.54 |
2.55 |
2.50 |
2.51 |
17.7M |
| 2022-12-13 |
2.54 |
2.55 |
2.53 |
2.54 |
16.2M |
| 2022-12-12 |
2.56 |
2.57 |
2.53 |
2.53 |
20.9M |
| 2022-12-09 |
2.60 |
2.61 |
2.55 |
2.57 |
32.9M |
| 2022-12-08 |
2.61 |
2.62 |
2.59 |
2.60 |
19.9M |
| 2022-12-07 |
2.62 |
2.63 |
2.60 |
2.61 |
23.5M |
| 2022-12-06 |
2.63 |
2.64 |
2.61 |
2.63 |
30.0M |
| 2022-12-05 |
2.61 |
2.64 |
2.60 |
2.63 |
32.1M |
| 2022-12-02 |
2.59 |
2.61 |
2.59 |
2.60 |
16.6M |
| 2022-12-01 |
2.60 |
2.62 |
2.59 |
2.60 |
22.7M |
| 2022-11-30 |
2.56 |
2.59 |
2.56 |
2.59 |
24.1M |
| 2022-11-29 |
2.54 |
2.58 |
2.53 |
2.57 |
21.2M |
| 2022-11-28 |
2.55 |
2.56 |
2.53 |
2.54 |
17.3M |
| 2022-11-25 |
2.58 |
2.58 |
2.55 |
2.56 |
15.2M |
| 2022-11-24 |
2.58 |
2.60 |
2.56 |
2.57 |
15.6M |
| 2022-11-23 |
2.56 |
2.58 |
2.53 |
2.58 |
25.2M |
| 2022-11-22 |
2.60 |
2.60 |
2.55 |
2.56 |
24.4M |
| 2022-11-21 |
2.59 |
2.60 |
2.57 |
2.59 |
19.2M |
| 2022-11-18 |
2.62 |
2.63 |
2.59 |
2.59 |
24.6M |
| 2022-11-17 |
2.62 |
2.63 |
2.59 |
2.62 |
23.1M |
| 2022-11-16 |
2.63 |
2.65 |
2.61 |
2.62 |
22.4M |
| 2022-11-15 |
2.60 |
2.63 |
2.58 |
2.63 |
26.2M |
| 2022-11-14 |
2.62 |
2.64 |
2.59 |
2.59 |
28.4M |
| 2022-11-11 |
2.64 |
2.66 |
2.62 |
2.63 |
31.6M |
| 2022-11-10 |
2.62 |
2.63 |
2.60 |
2.61 |
21.9M |
| 2022-11-09 |
2.65 |
2.65 |
2.62 |
2.62 |
18.8M |
| 2022-11-08 |
2.63 |
2.67 |
2.61 |
2.65 |
33.6M |
| 2022-11-07 |
2.64 |
2.65 |
2.61 |
2.64 |
31.6M |
| 2022-11-04 |
2.61 |
2.64 |
2.60 |
2.64 |
26.9M |
| 2022-11-03 |
2.59 |
2.63 |
2.59 |
2.60 |
19.5M |
| 2022-11-02 |
2.61 |
2.62 |
2.59 |
2.61 |
19.3M |
| 2022-11-01 |
2.54 |
2.61 |
2.53 |
2.60 |
25.4M |
| 2022-10-31 |
2.51 |
2.56 |
2.49 |
2.53 |
25.8M |
| 2022-10-28 |
2.59 |
2.60 |
2.49 |
2.50 |
31.2M |
| 2022-10-27 |
2.63 |
2.65 |
2.60 |
2.60 |
25.0M |
| 2022-10-26 |
2.61 |
2.65 |
2.61 |
2.64 |
27.3M |
| 2022-10-25 |
2.61 |
2.63 |
2.56 |
2.61 |
22.7M |
| 2022-10-24 |
2.62 |
2.66 |
2.60 |
2.62 |
26.8M |
| 2022-10-21 |
2.59 |
2.66 |
2.59 |
2.63 |
23.6M |
| 2022-10-20 |
2.62 |
2.63 |
2.57 |
2.58 |
27.4M |
| 2022-10-19 |
2.63 |
2.66 |
2.61 |
2.62 |
20.6M |
| 2022-10-18 |
2.62 |
2.65 |
2.62 |
2.64 |
22.2M |
| 2022-10-17 |
2.60 |
2.64 |
2.58 |
2.63 |
23.4M |
| 2022-10-14 |
2.58 |
2.61 |
2.58 |
2.61 |
26.0M |
| 2022-10-13 |
2.54 |
2.60 |
2.53 |
2.58 |
31.3M |
| 2022-10-12 |
2.43 |
2.57 |
2.41 |
2.56 |
40.5M |
| 2022-10-11 |
2.41 |
2.45 |
2.40 |
2.43 |
17.8M |
| 2022-10-10 |
2.49 |
2.49 |
2.41 |
2.42 |
20.0M |
| 2022-09-30 |
2.49 |
2.51 |
2.47 |
2.48 |
14.9M |
| 2022-09-29 |
2.56 |
2.57 |
2.48 |
2.49 |
20.2M |
| 2022-09-28 |
2.59 |
2.59 |
2.54 |
2.54 |
26.9M |
| 2022-09-27 |
2.49 |
2.58 |
2.49 |
2.56 |
28.2M |
| 2022-09-26 |
2.57 |
2.57 |
2.47 |
2.48 |
23.3M |
| 2022-09-23 |
2.60 |
2.62 |
2.55 |
2.57 |
20.2M |
| 2022-09-22 |
2.59 |
2.64 |
2.59 |
2.60 |
17.1M |
| 2022-09-21 |
2.59 |
2.62 |
2.56 |
2.61 |
15.9M |
| 2022-09-20 |
2.56 |
2.61 |
2.55 |
2.59 |
15.6M |
| 2022-09-19 |
2.58 |
2.59 |
2.53 |
2.55 |
15.9M |
| 2022-09-16 |
2.62 |
2.63 |
2.56 |
2.57 |
25.0M |
| 2022-09-15 |
2.72 |
2.73 |
2.61 |
2.63 |
30.3M |
| 2022-09-14 |
2.72 |
2.73 |
2.68 |
2.70 |
21.3M |
| 2022-09-13 |
2.76 |
2.79 |
2.74 |
2.74 |
16.0M |
| 2022-09-09 |
2.76 |
2.77 |
2.74 |
2.76 |
21.1M |
| 2022-09-08 |
2.76 |
2.79 |
2.76 |
2.76 |
26.3M |
| 2022-09-07 |
2.74 |
2.77 |
2.73 |
2.76 |
24.7M |
| 2022-09-06 |
2.72 |
2.76 |
2.70 |
2.75 |
27.4M |
| 2022-09-05 |
2.70 |
2.75 |
2.70 |
2.72 |
35.8M |
| 2022-09-02 |
2.68 |
2.68 |
2.64 |
2.66 |
25.4M |
| 2022-09-01 |
2.71 |
2.73 |
2.66 |
2.67 |
25.0M |
| 2022-08-31 |
2.78 |
2.78 |
2.68 |
2.69 |
39.5M |
| 2022-08-30 |
2.80 |
2.81 |
2.76 |
2.78 |
24.8M |
| 2022-08-29 |
2.73 |
2.81 |
2.70 |
2.81 |
31.5M |
| 2022-08-26 |
2.82 |
2.83 |
2.78 |
2.78 |
30.1M |
| 2022-08-25 |
2.87 |
2.88 |
2.78 |
2.81 |
46.0M |
| 2022-08-24 |
2.96 |
2.97 |
2.86 |
2.86 |
48.3M |
| 2022-08-23 |
2.97 |
2.98 |
2.95 |
2.96 |
30.7M |
| 2022-08-22 |
3.02 |
3.05 |
2.97 |
2.98 |
41.2M |
| 2022-08-19 |
3.08 |
3.08 |
3.01 |
3.02 |
54.1M |
| 2022-08-18 |
3.03 |
3.10 |
3.03 |
3.04 |
65.8M |
| 2022-08-17 |
2.99 |
3.10 |
2.97 |
3.03 |
78.2M |
| 2022-08-16 |
2.91 |
3.06 |
2.90 |
2.99 |
87.7M |
| 2022-08-15 |
2.89 |
2.91 |
2.85 |
2.89 |
29.0M |
| 2022-08-12 |
2.92 |
2.94 |
2.89 |
2.90 |
37.2M |
| 2022-08-11 |
2.92 |
2.93 |
2.90 |
2.92 |
31.2M |
| 2022-08-10 |
2.90 |
2.92 |
2.87 |
2.90 |
30.4M |
| 2022-08-09 |
2.89 |
2.94 |
2.88 |
2.91 |
35.8M |
| 2022-08-08 |
2.87 |
2.91 |
2.84 |
2.89 |
32.9M |
| 2022-08-05 |
2.89 |
2.90 |
2.83 |
2.88 |
44.0M |
| 2022-08-04 |
2.95 |
2.96 |
2.84 |
2.89 |
51.9M |
| 2022-08-03 |
2.90 |
3.03 |
2.89 |
2.91 |
84.7M |
| 2022-08-02 |
3.01 |
3.01 |
2.83 |
2.89 |
95.7M |
| 2022-08-01 |
3.05 |
3.05 |
3.01 |
3.03 |
39.9M |
| 2022-07-29 |
3.03 |
3.10 |
3.03 |
3.05 |
62.9M |
| 2022-07-28 |
3.06 |
3.07 |
3.03 |
3.03 |
39.3M |
| 2022-07-27 |
3.01 |
3.04 |
2.99 |
3.03 |
36.6M |
| 2022-07-26 |
3.01 |
3.04 |
2.99 |
3.02 |
45.8M |
| 2022-07-25 |
3.12 |
3.13 |
3.01 |
3.02 |
70.0M |
| 2022-07-22 |
3.10 |
3.16 |
3.06 |
3.12 |
75.4M |
| 2022-07-21 |
3.15 |
3.18 |
3.09 |
3.10 |
81.1M |
| 2022-07-20 |
3.07 |
3.20 |
3.04 |
3.15 |
128.6M |
| 2022-07-19 |
3.13 |
3.14 |
3.06 |
3.08 |
89.4M |
| 2022-07-18 |
3.14 |
3.16 |
3.08 |
3.14 |
120.4M |
| 2022-07-15 |
3.07 |
3.20 |
3.02 |
3.12 |
202.6M |
| 2022-07-14 |
3.04 |
3.08 |
3.00 |
3.05 |
96.2M |
| 2022-07-13 |
2.92 |
3.07 |
2.89 |
3.04 |
129.2M |
| 2022-07-12 |
2.87 |
3.00 |
2.84 |
2.92 |
83.0M |
| 2022-07-11 |
2.88 |
2.88 |
2.83 |
2.87 |
31.3M |
| 2022-07-08 |
2.89 |
2.92 |
2.86 |
2.88 |
38.9M |
| 2022-07-07 |
2.82 |
2.92 |
2.82 |
2.89 |
54.5M |
| 2022-07-06 |
2.83 |
2.93 |
2.82 |
2.85 |
54.2M |
| 2022-07-05 |
2.88 |
2.90 |
2.80 |
2.82 |
49.0M |
| 2022-07-04 |
2.90 |
2.90 |
2.85 |
2.87 |
28.3M |
| 2022-07-01 |
2.86 |
2.94 |
2.86 |
2.89 |
34.2M |
| 2022-06-30 |
2.86 |
2.91 |
2.85 |
2.87 |
35.2M |
| 2022-06-29 |
2.94 |
2.96 |
2.86 |
2.87 |
58.6M |
| 2022-06-28 |
2.93 |
2.99 |
2.93 |
2.96 |
55.4M |
| 2022-06-27 |
2.96 |
2.98 |
2.91 |
2.93 |
63.9M |
| 2022-06-24 |
2.86 |
3.02 |
2.86 |
2.96 |
117.6M |
| 2022-06-23 |
2.84 |
2.88 |
2.82 |
2.88 |
46.2M |
| 2022-06-22 |
2.86 |
2.92 |
2.84 |
2.85 |
58.3M |
| 2022-06-21 |
2.94 |
2.94 |
2.85 |
2.88 |
84.4M |
| 2022-06-20 |
2.85 |
3.02 |
2.83 |
2.95 |
152.5M |
| 2022-06-17 |
2.84 |
2.95 |
2.83 |
2.91 |
114.9M |
| 2022-06-16 |
2.85 |
2.92 |
2.82 |
2.85 |
122.6M |
| 2022-06-15 |
2.76 |
2.80 |
2.74 |
2.74 |
47.4M |
| 2022-06-14 |
2.75 |
2.79 |
2.67 |
2.78 |
51.7M |
| 2022-06-13 |
2.78 |
2.81 |
2.75 |
2.78 |
52.5M |
| 2022-06-10 |
2.68 |
2.88 |
2.67 |
2.81 |
85.2M |
| 2022-06-09 |
2.77 |
2.78 |
2.68 |
2.70 |
54.1M |
| 2022-06-08 |
2.81 |
2.92 |
2.74 |
2.78 |
87.7M |
| 2022-06-07 |
2.77 |
2.85 |
2.72 |
2.83 |
83.5M |
| 2022-06-06 |
2.77 |
2.81 |
2.74 |
2.78 |
42.3M |
| 2022-06-02 |
2.71 |
2.79 |
2.69 |
2.78 |
48.7M |
| 2022-06-01 |
2.69 |
2.73 |
2.68 |
2.71 |
38.5M |
| 2022-05-31 |
2.66 |
2.74 |
2.65 |
2.70 |
49.6M |
| 2022-05-30 |
2.63 |
2.65 |
2.61 |
2.64 |
21.6M |
| 2022-05-27 |
2.69 |
2.69 |
2.61 |
2.63 |
29.3M |
| 2022-05-26 |
2.67 |
2.70 |
2.61 |
2.67 |
38.2M |
| 2022-05-25 |
2.56 |
2.66 |
2.56 |
2.65 |
40.3M |
| 2022-05-24 |
2.66 |
2.74 |
2.57 |
2.57 |
60.1M |
| 2022-05-23 |
2.68 |
2.68 |
2.63 |
2.67 |
36.4M |
| 2022-05-20 |
2.69 |
2.70 |
2.63 |
2.68 |
55.4M |
| 2022-05-19 |
2.54 |
2.72 |
2.53 |
2.65 |
93.9M |
| 2022-05-18 |
2.52 |
2.58 |
2.52 |
2.56 |
30.3M |
| 2022-05-17 |
2.54 |
2.55 |
2.48 |
2.53 |
21.6M |
| 2022-05-16 |
2.56 |
2.58 |
2.52 |
2.53 |
15.4M |
| 2022-05-13 |
2.56 |
2.57 |
2.52 |
2.54 |
18.3M |
| 2022-05-12 |
2.52 |
2.57 |
2.51 |
2.55 |
29.5M |
| 2022-05-11 |
2.55 |
2.60 |
2.53 |
2.53 |
49.2M |
| 2022-05-10 |
2.46 |
2.55 |
2.45 |
2.55 |
45.1M |
| 2022-05-09 |
2.43 |
2.50 |
2.43 |
2.48 |
18.5M |
| 2022-05-06 |
2.44 |
2.46 |
2.42 |
2.45 |
21.8M |
| 2022-05-05 |
2.43 |
2.52 |
2.43 |
2.48 |
32.7M |
| 2022-04-29 |
2.37 |
2.47 |
2.36 |
2.45 |
40.4M |
| 2022-04-28 |
2.35 |
2.39 |
2.32 |
2.35 |
32.9M |
| 2022-04-27 |
2.28 |
2.38 |
2.23 |
2.37 |
56.4M |
| 2022-04-26 |
2.36 |
2.43 |
2.29 |
2.30 |
44.3M |
| 2022-04-25 |
2.60 |
2.61 |
2.36 |
2.36 |
49.5M |
| 2022-04-22 |
2.62 |
2.65 |
2.59 |
2.63 |
25.6M |
| 2022-04-21 |
2.77 |
2.77 |
2.64 |
2.65 |
39.4M |
| 2022-04-20 |
2.80 |
2.83 |
2.75 |
2.77 |
20.2M |
| 2022-04-19 |
2.79 |
2.85 |
2.79 |
2.81 |
16.3M |
| 2022-04-18 |
2.80 |
2.81 |
2.77 |
2.80 |
15.8M |
| 2022-04-15 |
2.85 |
2.86 |
2.81 |
2.82 |
23.4M |
| 2022-04-14 |
2.86 |
2.88 |
2.85 |
2.86 |
15.0M |
| 2022-04-13 |
2.88 |
2.88 |
2.85 |
2.85 |
17.7M |
| 2022-04-12 |
2.83 |
2.90 |
2.83 |
2.90 |
22.6M |
| 2022-04-11 |
2.92 |
2.93 |
2.83 |
2.85 |
33.6M |
| 2022-04-08 |
2.93 |
2.95 |
2.91 |
2.93 |
24.0M |
| 2022-04-07 |
2.98 |
2.98 |
2.92 |
2.92 |
28.9M |
| 2022-04-06 |
2.94 |
2.99 |
2.94 |
2.99 |
28.1M |
| 2022-04-01 |
2.94 |
2.96 |
2.93 |
2.95 |
19.1M |
| 2022-03-31 |
2.97 |
2.98 |
2.95 |
2.95 |
24.7M |
| 2022-03-30 |
2.94 |
2.99 |
2.94 |
2.99 |
22.7M |
| 2022-03-29 |
2.98 |
2.99 |
2.93 |
2.93 |
22.6M |
| 2022-03-28 |
2.97 |
2.99 |
2.93 |
2.97 |
24.9M |
| 2022-03-25 |
3.00 |
3.02 |
2.97 |
2.98 |
29.5M |
| 2022-03-24 |
3.06 |
3.06 |
3.01 |
3.01 |
42.8M |
| 2022-03-23 |
3.00 |
3.14 |
2.99 |
3.09 |
84.1M |
| 2022-03-22 |
2.98 |
3.01 |
2.97 |
2.98 |
24.0M |
| 2022-03-21 |
3.02 |
3.03 |
2.97 |
3.00 |
31.7M |
| 2022-03-18 |
2.97 |
3.02 |
2.96 |
3.02 |
33.7M |
| 2022-03-17 |
2.98 |
3.02 |
2.96 |
2.99 |
45.4M |
| 2022-03-16 |
2.92 |
2.96 |
2.81 |
2.95 |
48.6M |
| 2022-03-15 |
3.00 |
3.02 |
2.88 |
2.89 |
45.2M |
| 2022-03-14 |
3.07 |
3.11 |
3.02 |
3.02 |
31.8M |
| 2022-03-11 |
3.05 |
3.09 |
2.99 |
3.08 |
41.3M |
| 2022-03-10 |
3.05 |
3.12 |
3.04 |
3.08 |
45.9M |
| 2022-03-09 |
3.07 |
3.09 |
2.87 |
3.01 |
50.7M |
| 2022-03-08 |
3.14 |
3.16 |
3.04 |
3.06 |
43.1M |
| 2022-03-07 |
3.19 |
3.20 |
3.14 |
3.15 |
40.1M |
| 2022-03-04 |
3.25 |
3.27 |
3.20 |
3.20 |
39.3M |
| 2022-03-03 |
3.27 |
3.29 |
3.23 |
3.25 |
40.4M |
| 2022-03-02 |
3.25 |
3.27 |
3.23 |
3.25 |
38.1M |
| 2022-03-01 |
3.20 |
3.32 |
3.20 |
3.26 |
63.9M |
| 2022-02-28 |
3.22 |
3.24 |
3.17 |
3.20 |
32.5M |
| 2022-02-25 |
3.20 |
3.26 |
3.20 |
3.21 |
38.7M |
| 2022-02-24 |
3.25 |
3.30 |
3.15 |
3.19 |
74.3M |
| 2022-02-23 |
3.24 |
3.28 |
3.24 |
3.26 |
39.2M |
| 2022-02-22 |
3.30 |
3.30 |
3.24 |
3.25 |
40.8M |
| 2022-02-21 |
3.29 |
3.32 |
3.28 |
3.32 |
32.1M |
| 2022-02-18 |
3.30 |
3.31 |
3.27 |
3.30 |
27.9M |
| 2022-02-17 |
3.28 |
3.34 |
3.28 |
3.31 |
37.4M |
| 2022-02-16 |
3.31 |
3.32 |
3.28 |
3.30 |
32.0M |
| 2022-02-15 |
3.24 |
3.33 |
3.23 |
3.32 |
48.1M |
| 2022-02-14 |
3.23 |
3.28 |
3.23 |
3.24 |
24.1M |
| 2022-02-11 |
3.31 |
3.32 |
3.25 |
3.26 |
37.5M |
| 2022-02-10 |
3.34 |
3.35 |
3.31 |
3.32 |
33.3M |
| 2022-02-09 |
3.32 |
3.36 |
3.31 |
3.35 |
42.8M |
| 2022-02-08 |
3.29 |
3.35 |
3.26 |
3.35 |
60.6M |
| 2022-02-07 |
3.28 |
3.32 |
3.26 |
3.29 |
40.5M |
| 2022-01-28 |
3.17 |
3.32 |
3.13 |
3.24 |
55.9M |
| 2022-01-27 |
3.22 |
3.24 |
3.15 |
3.15 |
39.9M |
| 2022-01-26 |
3.19 |
3.31 |
3.18 |
3.25 |
61.9M |
| 2022-01-25 |
3.23 |
3.26 |
3.11 |
3.12 |
42.1M |
| 2022-01-24 |
3.22 |
3.25 |
3.20 |
3.23 |
22.3M |
| 2022-01-21 |
3.28 |
3.29 |
3.22 |
3.22 |
40.3M |
| 2022-01-20 |
3.33 |
3.36 |
3.28 |
3.29 |
39.3M |
| 2022-01-19 |
3.36 |
3.38 |
3.33 |
3.34 |
34.2M |
| 2022-01-18 |
3.36 |
3.41 |
3.34 |
3.37 |
42.7M |
| 2022-01-17 |
3.32 |
3.37 |
3.31 |
3.36 |
37.6M |
| 2022-01-14 |
3.39 |
3.42 |
3.32 |
3.33 |
50.4M |
| 2022-01-13 |
3.43 |
3.48 |
3.40 |
3.40 |
46.3M |
| 2022-01-12 |
3.41 |
3.46 |
3.40 |
3.45 |
52.6M |
| 2022-01-11 |
3.43 |
3.46 |
3.38 |
3.40 |
54.7M |
| 2022-01-10 |
3.49 |
3.50 |
3.42 |
3.44 |
61.0M |
| 2022-01-07 |
3.54 |
3.56 |
3.49 |
3.50 |
58.6M |
| 2022-01-06 |
3.52 |
3.57 |
3.51 |
3.55 |
46.4M |
| 2022-01-05 |
3.62 |
3.62 |
3.51 |
3.54 |
77.3M |
| 2022-01-04 |
3.58 |
3.65 |
3.55 |
3.63 |
80.2M |