| 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 |
| 2023-12-29 |
2.89 |
2.93 |
2.87 |
2.88 |
7.3M |
| 2023-12-28 |
2.87 |
2.91 |
2.82 |
2.88 |
7.3M |
| 2023-12-27 |
2.87 |
2.92 |
2.83 |
2.85 |
7.4M |
| 2023-12-26 |
2.88 |
2.91 |
2.86 |
2.86 |
8.0M |
| 2023-12-25 |
2.98 |
2.98 |
2.87 |
2.88 |
10.1M |
| 2023-12-22 |
3.03 |
3.06 |
2.96 |
2.98 |
9.7M |
| 2023-12-21 |
3.00 |
3.05 |
2.95 |
3.02 |
11.2M |
| 2023-12-20 |
3.05 |
3.05 |
2.97 |
2.98 |
6.9M |
| 2023-12-19 |
3.04 |
3.10 |
3.00 |
3.03 |
10.3M |
| 2023-12-18 |
3.10 |
3.15 |
3.03 |
3.03 |
11.8M |
| 2023-12-15 |
3.08 |
3.15 |
3.06 |
3.11 |
13.0M |
| 2023-12-14 |
3.07 |
3.10 |
3.05 |
3.07 |
10.3M |
| 2023-12-13 |
3.04 |
3.08 |
3.00 |
3.03 |
8.6M |
| 2023-12-12 |
2.95 |
3.05 |
2.94 |
3.04 |
10.5M |
| 2023-12-11 |
2.95 |
2.98 |
2.90 |
2.94 |
13.4M |
| 2023-12-08 |
3.08 |
3.08 |
2.94 |
2.95 |
12.5M |
| 2023-12-07 |
3.07 |
3.10 |
3.04 |
3.06 |
10.0M |
| 2023-12-06 |
3.02 |
3.07 |
3.00 |
3.05 |
8.7M |
| 2023-12-05 |
3.04 |
3.07 |
3.01 |
3.02 |
8.5M |
| 2023-12-04 |
3.06 |
3.12 |
3.02 |
3.04 |
11.4M |
| 2023-12-01 |
2.99 |
3.06 |
2.97 |
3.04 |
14.8M |
| 2023-11-30 |
3.00 |
3.04 |
2.95 |
2.97 |
13.6M |
| 2023-11-29 |
3.03 |
3.06 |
2.99 |
3.00 |
14.2M |
| 2023-11-28 |
3.05 |
3.10 |
3.03 |
3.04 |
15.9M |
| 2023-11-27 |
3.13 |
3.13 |
3.03 |
3.04 |
17.3M |
| 2023-11-24 |
3.16 |
3.21 |
3.11 |
3.12 |
18.4M |
| 2023-11-23 |
3.12 |
3.18 |
3.06 |
3.16 |
13.2M |
| 2023-11-22 |
3.08 |
3.20 |
3.08 |
3.12 |
18.3M |
| 2023-11-21 |
3.00 |
3.12 |
2.99 |
3.09 |
16.9M |
| 2023-11-20 |
2.99 |
3.03 |
2.95 |
2.99 |
8.0M |
| 2023-11-17 |
2.98 |
2.99 |
2.94 |
2.96 |
5.3M |
| 2023-11-16 |
2.98 |
3.00 |
2.94 |
2.97 |
8.1M |
| 2023-11-15 |
3.01 |
3.02 |
2.96 |
2.97 |
6.3M |
| 2023-11-14 |
2.97 |
3.01 |
2.97 |
2.99 |
7.5M |
| 2023-11-13 |
2.97 |
2.99 |
2.94 |
2.96 |
6.5M |
| 2023-11-10 |
2.96 |
2.98 |
2.91 |
2.97 |
7.2M |
| 2023-11-09 |
2.98 |
3.03 |
2.95 |
2.97 |
8.5M |
| 2023-11-08 |
2.98 |
3.03 |
2.96 |
2.98 |
7.5M |
| 2023-11-07 |
2.92 |
3.00 |
2.90 |
2.99 |
11.1M |
| 2023-11-06 |
2.88 |
2.94 |
2.86 |
2.92 |
8.6M |
| 2023-11-03 |
2.94 |
2.94 |
2.85 |
2.86 |
7.9M |
| 2023-11-02 |
2.93 |
2.95 |
2.90 |
2.92 |
9.0M |
| 2023-11-01 |
2.91 |
2.95 |
2.87 |
2.93 |
9.5M |
| 2023-10-31 |
2.84 |
2.91 |
2.82 |
2.91 |
15.1M |
| 2023-10-30 |
2.81 |
2.90 |
2.78 |
2.84 |
17.1M |
| 2023-10-27 |
2.82 |
2.86 |
2.81 |
2.83 |
13.6M |
| 2023-10-26 |
2.90 |
2.93 |
2.80 |
2.84 |
14.8M |
| 2023-10-25 |
2.87 |
2.97 |
2.87 |
2.92 |
19.9M |
| 2023-10-24 |
2.99 |
2.99 |
2.74 |
2.86 |
18.7M |
| 2023-10-23 |
2.77 |
2.77 |
2.67 |
2.72 |
10.9M |
| 2023-10-20 |
2.71 |
2.82 |
2.70 |
2.77 |
7.9M |
| 2023-10-19 |
2.70 |
2.76 |
2.66 |
2.71 |
9.5M |
| 2023-10-18 |
2.76 |
2.77 |
2.68 |
2.70 |
7.4M |
| 2023-10-17 |
2.76 |
2.80 |
2.73 |
2.77 |
7.1M |
| 2023-10-16 |
2.76 |
2.79 |
2.74 |
2.75 |
8.4M |
| 2023-10-13 |
2.80 |
2.81 |
2.74 |
2.75 |
8.1M |
| 2023-10-12 |
2.81 |
2.81 |
2.78 |
2.80 |
4.9M |
| 2023-10-11 |
2.85 |
2.86 |
2.78 |
2.79 |
7.2M |
| 2023-10-10 |
2.78 |
2.86 |
2.78 |
2.82 |
9.7M |
| 2023-10-09 |
2.87 |
2.91 |
2.76 |
2.78 |
12.2M |
| 2023-09-28 |
2.84 |
2.90 |
2.84 |
2.89 |
7.5M |
| 2023-09-27 |
2.89 |
2.89 |
2.82 |
2.83 |
6.7M |
| 2023-09-26 |
2.87 |
2.89 |
2.86 |
2.86 |
6.3M |
| 2023-09-25 |
2.97 |
3.00 |
2.84 |
2.86 |
12.9M |
| 2023-09-22 |
2.93 |
2.96 |
2.90 |
2.95 |
7.4M |
| 2023-09-21 |
2.92 |
2.98 |
2.89 |
2.92 |
9.7M |
| 2023-09-20 |
2.89 |
2.94 |
2.86 |
2.91 |
10.5M |
| 2023-09-19 |
2.92 |
2.95 |
2.89 |
2.91 |
8.5M |
| 2023-09-18 |
2.96 |
2.96 |
2.88 |
2.91 |
9.1M |
| 2023-09-15 |
2.93 |
2.97 |
2.89 |
2.91 |
9.7M |
| 2023-09-14 |
2.91 |
2.93 |
2.88 |
2.90 |
7.6M |
| 2023-09-13 |
2.91 |
2.95 |
2.89 |
2.91 |
9.7M |
| 2023-09-12 |
2.93 |
2.94 |
2.88 |
2.91 |
8.1M |
| 2023-09-11 |
2.92 |
2.95 |
2.89 |
2.92 |
12.3M |
| 2023-09-08 |
2.95 |
2.97 |
2.89 |
2.90 |
9.6M |
| 2023-09-07 |
3.00 |
3.03 |
2.94 |
2.96 |
13.6M |
| 2023-09-06 |
2.95 |
2.99 |
2.88 |
2.98 |
17.0M |
| 2023-09-05 |
3.11 |
3.11 |
2.93 |
2.95 |
16.3M |
| 2023-09-04 |
3.03 |
3.13 |
3.02 |
3.07 |
20.7M |
| 2023-09-01 |
3.13 |
3.19 |
2.99 |
3.00 |
18.1M |
| 2023-08-31 |
3.27 |
3.31 |
3.09 |
3.10 |
20.7M |
| 2023-08-30 |
3.35 |
3.39 |
3.28 |
3.28 |
21.6M |
| 2023-08-29 |
3.21 |
3.36 |
3.15 |
3.35 |
30.1M |
| 2023-08-28 |
3.20 |
3.33 |
3.16 |
3.21 |
34.2M |
| 2023-08-25 |
3.01 |
3.09 |
2.98 |
3.04 |
20.2M |
| 2023-08-24 |
3.07 |
3.09 |
2.98 |
3.02 |
14.0M |
| 2023-08-23 |
3.09 |
3.11 |
3.04 |
3.06 |
14.0M |
| 2023-08-22 |
3.10 |
3.13 |
3.02 |
3.10 |
16.8M |
| 2023-08-21 |
3.09 |
3.17 |
3.05 |
3.06 |
14.3M |
| 2023-08-18 |
3.18 |
3.21 |
3.09 |
3.11 |
19.1M |
| 2023-08-17 |
3.16 |
3.19 |
3.11 |
3.15 |
15.8M |
| 2023-08-16 |
3.10 |
3.21 |
3.08 |
3.17 |
19.5M |
| 2023-08-15 |
3.13 |
3.13 |
3.06 |
3.10 |
16.4M |
| 2023-08-14 |
3.09 |
3.16 |
3.02 |
3.11 |
22.4M |
| 2023-08-11 |
3.15 |
3.25 |
3.09 |
3.11 |
28.5M |
| 2023-08-10 |
3.10 |
3.18 |
3.10 |
3.14 |
16.5M |
| 2023-08-09 |
3.18 |
3.20 |
3.12 |
3.15 |
21.6M |
| 2023-08-08 |
3.23 |
3.27 |
3.14 |
3.15 |
31.9M |
| 2023-08-07 |
3.26 |
3.31 |
3.19 |
3.22 |
62.1M |
| 2023-08-04 |
3.55 |
3.58 |
3.29 |
3.36 |
101.6M |
| 2023-08-03 |
3.59 |
3.71 |
3.40 |
3.49 |
137.9M |
| 2023-08-02 |
3.64 |
3.96 |
3.51 |
3.57 |
153.3M |
| 2023-08-01 |
3.31 |
3.62 |
3.29 |
3.62 |
111.6M |
| 2023-07-31 |
3.19 |
3.38 |
3.19 |
3.29 |
43.7M |
| 2023-07-28 |
3.18 |
3.25 |
3.10 |
3.17 |
29.4M |
| 2023-07-27 |
3.09 |
3.31 |
3.02 |
3.21 |
51.8M |
| 2023-07-26 |
3.17 |
3.23 |
3.10 |
3.19 |
48.0M |
| 2023-07-25 |
2.95 |
3.15 |
2.95 |
3.13 |
45.2M |
| 2023-07-24 |
2.97 |
3.05 |
2.83 |
2.94 |
42.0M |
| 2023-07-21 |
2.87 |
3.02 |
2.83 |
2.97 |
23.0M |
| 2023-07-20 |
2.82 |
2.89 |
2.80 |
2.87 |
12.5M |
| 2023-07-19 |
2.76 |
2.83 |
2.74 |
2.82 |
7.9M |
| 2023-07-18 |
2.76 |
2.77 |
2.72 |
2.75 |
4.3M |
| 2023-07-17 |
2.72 |
2.77 |
2.66 |
2.77 |
8.3M |
| 2023-07-14 |
2.72 |
2.74 |
2.70 |
2.72 |
4.0M |
| 2023-07-13 |
2.76 |
2.77 |
2.70 |
2.73 |
5.9M |
| 2023-07-12 |
2.78 |
2.80 |
2.72 |
2.73 |
7.3M |
| 2023-07-11 |
2.75 |
2.82 |
2.73 |
2.80 |
10.2M |
| 2023-07-10 |
2.78 |
2.78 |
2.72 |
2.72 |
4.9M |
| 2023-07-07 |
2.74 |
2.80 |
2.74 |
2.75 |
7.4M |
| 2023-07-06 |
2.72 |
2.78 |
2.69 |
2.77 |
11.9M |
| 2023-07-05 |
2.72 |
2.78 |
2.71 |
2.72 |
6.4M |
| 2023-07-04 |
2.74 |
2.79 |
2.71 |
2.73 |
7.1M |
| 2023-07-03 |
2.70 |
2.80 |
2.69 |
2.74 |
9.2M |
| 2023-06-30 |
2.62 |
2.74 |
2.61 |
2.71 |
11.5M |
| 2023-06-29 |
2.63 |
2.64 |
2.58 |
2.60 |
6.8M |
| 2023-06-28 |
2.65 |
2.67 |
2.60 |
2.63 |
8.7M |
| 2023-06-27 |
2.51 |
2.69 |
2.50 |
2.65 |
14.8M |
| 2023-06-26 |
2.58 |
2.58 |
2.48 |
2.49 |
8.4M |
| 2023-06-21 |
2.60 |
2.63 |
2.56 |
2.58 |
7.6M |
| 2023-06-20 |
2.66 |
2.68 |
2.60 |
2.60 |
7.0M |
| 2023-06-19 |
2.74 |
2.74 |
2.67 |
2.67 |
6.8M |
| 2023-06-16 |
2.76 |
2.80 |
2.73 |
2.74 |
5.8M |
| 2023-06-15 |
2.74 |
2.78 |
2.73 |
2.76 |
4.5M |
| 2023-06-14 |
2.78 |
2.81 |
2.74 |
2.76 |
5.1M |
| 2023-06-13 |
2.79 |
2.83 |
2.78 |
2.79 |
5.1M |
| 2023-06-12 |
2.79 |
2.81 |
2.74 |
2.79 |
6.5M |
| 2023-06-09 |
2.82 |
2.83 |
2.78 |
2.79 |
6.6M |
| 2023-06-08 |
2.77 |
2.83 |
2.75 |
2.81 |
9.8M |
| 2023-06-07 |
2.71 |
2.78 |
2.70 |
2.76 |
7.5M |
| 2023-06-06 |
2.74 |
2.77 |
2.71 |
2.71 |
7.8M |
| 2023-06-05 |
2.71 |
2.75 |
2.69 |
2.74 |
7.2M |
| 2023-06-02 |
2.64 |
2.73 |
2.63 |
2.71 |
10.5M |
| 2023-06-01 |
2.67 |
2.67 |
2.61 |
2.64 |
5.9M |
| 2023-05-31 |
2.66 |
2.72 |
2.65 |
2.67 |
5.4M |
| 2023-05-30 |
2.66 |
2.68 |
2.61 |
2.67 |
5.6M |
| 2023-05-29 |
2.70 |
2.71 |
2.63 |
2.65 |
8.0M |
| 2023-05-26 |
2.70 |
2.71 |
2.64 |
2.70 |
5.5M |
| 2023-05-25 |
2.70 |
2.71 |
2.66 |
2.70 |
5.8M |
| 2023-05-24 |
2.76 |
2.76 |
2.69 |
2.69 |
6.8M |
| 2023-05-23 |
2.80 |
2.82 |
2.76 |
2.76 |
4.4M |
| 2023-05-22 |
2.83 |
2.83 |
2.79 |
2.79 |
5.6M |
| 2023-05-19 |
2.88 |
2.88 |
2.81 |
2.82 |
6.0M |
| 2023-05-18 |
2.95 |
2.95 |
2.86 |
2.87 |
6.6M |
| 2023-05-17 |
2.90 |
2.94 |
2.82 |
2.92 |
6.5M |
| 2023-05-16 |
2.96 |
2.96 |
2.88 |
2.90 |
6.9M |
| 2023-05-15 |
2.94 |
2.97 |
2.89 |
2.95 |
7.7M |
| 2023-05-12 |
2.99 |
3.02 |
2.94 |
2.94 |
6.6M |
| 2023-05-11 |
2.95 |
3.01 |
2.94 |
2.98 |
9.0M |
| 2023-05-10 |
2.91 |
3.01 |
2.89 |
2.95 |
15.4M |
| 2023-05-09 |
2.94 |
2.99 |
2.90 |
2.92 |
15.0M |
| 2023-05-08 |
2.93 |
2.96 |
2.86 |
2.93 |
12.6M |
| 2023-05-05 |
2.88 |
2.95 |
2.85 |
2.93 |
13.3M |
| 2023-05-04 |
2.77 |
2.89 |
2.77 |
2.88 |
13.4M |
| 2023-04-28 |
2.69 |
2.79 |
2.69 |
2.77 |
9.6M |
| 2023-04-27 |
2.66 |
2.73 |
2.65 |
2.69 |
8.7M |
| 2023-04-26 |
2.62 |
2.68 |
2.58 |
2.67 |
7.1M |
| 2023-04-25 |
2.68 |
2.68 |
2.58 |
2.62 |
7.9M |
| 2023-04-24 |
2.66 |
2.70 |
2.62 |
2.67 |
6.6M |
| 2023-04-21 |
2.73 |
2.75 |
2.66 |
2.66 |
7.6M |
| 2023-04-20 |
2.75 |
2.77 |
2.71 |
2.73 |
6.6M |
| 2023-04-19 |
2.78 |
2.80 |
2.75 |
2.75 |
6.6M |
| 2023-04-18 |
2.80 |
2.81 |
2.78 |
2.79 |
5.6M |
| 2023-04-17 |
2.82 |
2.83 |
2.79 |
2.80 |
6.5M |
| 2023-04-14 |
2.86 |
2.86 |
2.80 |
2.82 |
5.9M |
| 2023-04-13 |
2.85 |
2.88 |
2.82 |
2.84 |
7.7M |
| 2023-04-12 |
2.83 |
2.90 |
2.80 |
2.85 |
11.0M |
| 2023-04-11 |
2.75 |
2.83 |
2.74 |
2.81 |
12.1M |
| 2023-04-10 |
2.84 |
2.86 |
2.75 |
2.76 |
12.7M |
| 2023-04-07 |
2.76 |
2.87 |
2.75 |
2.84 |
11.5M |
| 2023-04-06 |
2.80 |
2.80 |
2.73 |
2.75 |
7.3M |
| 2023-04-04 |
2.86 |
2.86 |
2.78 |
2.80 |
9.8M |
| 2023-04-03 |
2.81 |
2.87 |
2.78 |
2.86 |
11.0M |
| 2023-03-31 |
2.82 |
2.82 |
2.78 |
2.82 |
7.3M |
| 2023-03-30 |
2.81 |
2.81 |
2.76 |
2.81 |
9.9M |
| 2023-03-29 |
2.85 |
2.86 |
2.80 |
2.81 |
6.1M |
| 2023-03-28 |
2.88 |
2.90 |
2.83 |
2.84 |
7.5M |
| 2023-03-27 |
2.95 |
2.97 |
2.85 |
2.89 |
11.9M |
| 2023-03-24 |
2.97 |
2.99 |
2.93 |
2.97 |
10.3M |
| 2023-03-23 |
2.98 |
2.98 |
2.94 |
2.95 |
7.8M |
| 2023-03-22 |
2.95 |
2.99 |
2.94 |
2.97 |
9.4M |
| 2023-03-21 |
2.96 |
2.97 |
2.92 |
2.95 |
11.3M |
| 2023-03-20 |
3.03 |
3.06 |
2.94 |
2.96 |
13.2M |
| 2023-03-17 |
3.03 |
3.07 |
3.01 |
3.03 |
7.9M |
| 2023-03-16 |
3.08 |
3.09 |
3.01 |
3.02 |
6.9M |
| 2023-03-15 |
3.04 |
3.10 |
3.04 |
3.09 |
6.2M |
| 2023-03-14 |
3.09 |
3.11 |
3.02 |
3.03 |
9.7M |
| 2023-03-13 |
3.14 |
3.16 |
3.06 |
3.09 |
8.9M |
| 2023-03-10 |
3.20 |
3.21 |
3.13 |
3.13 |
8.1M |
| 2023-03-09 |
3.23 |
3.23 |
3.18 |
3.21 |
5.6M |
| 2023-03-08 |
3.14 |
3.25 |
3.12 |
3.21 |
10.9M |
| 2023-03-07 |
3.20 |
3.22 |
3.14 |
3.14 |
7.2M |
| 2023-03-06 |
3.25 |
3.26 |
3.18 |
3.20 |
8.4M |
| 2023-03-03 |
3.24 |
3.27 |
3.22 |
3.25 |
6.3M |
| 2023-03-02 |
3.24 |
3.27 |
3.20 |
3.24 |
10.0M |
| 2023-03-01 |
3.20 |
3.24 |
3.19 |
3.22 |
9.7M |
| 2023-02-28 |
3.14 |
3.20 |
3.12 |
3.19 |
9.8M |
| 2023-02-27 |
3.18 |
3.19 |
3.13 |
3.14 |
6.7M |
| 2023-02-24 |
3.22 |
3.23 |
3.14 |
3.18 |
8.0M |
| 2023-02-23 |
3.20 |
3.24 |
3.18 |
3.21 |
9.1M |
| 2023-02-22 |
3.20 |
3.20 |
3.16 |
3.19 |
6.9M |
| 2023-02-21 |
3.19 |
3.26 |
3.18 |
3.20 |
13.0M |
| 2023-02-20 |
3.14 |
3.16 |
3.11 |
3.16 |
6.3M |
| 2023-02-17 |
3.10 |
3.17 |
3.09 |
3.12 |
9.3M |
| 2023-02-16 |
3.17 |
3.20 |
3.07 |
3.10 |
13.8M |
| 2023-02-15 |
3.20 |
3.21 |
3.15 |
3.17 |
7.7M |
| 2023-02-14 |
3.22 |
3.24 |
3.18 |
3.20 |
9.2M |
| 2023-02-13 |
3.17 |
3.22 |
3.17 |
3.21 |
12.2M |
| 2023-02-10 |
3.16 |
3.21 |
3.14 |
3.17 |
11.9M |
| 2023-02-09 |
3.16 |
3.17 |
3.13 |
3.15 |
9.3M |
| 2023-02-08 |
3.15 |
3.20 |
3.14 |
3.17 |
12.0M |
| 2023-02-07 |
3.10 |
3.18 |
3.09 |
3.15 |
11.6M |
| 2023-02-06 |
3.14 |
3.15 |
3.10 |
3.11 |
7.1M |
| 2023-02-03 |
3.16 |
3.16 |
3.10 |
3.14 |
9.1M |
| 2023-02-02 |
3.19 |
3.19 |
3.14 |
3.16 |
11.2M |
| 2023-02-01 |
3.21 |
3.22 |
3.15 |
3.19 |
11.2M |
| 2023-01-31 |
3.12 |
3.20 |
3.09 |
3.19 |
15.8M |
| 2023-01-30 |
3.20 |
3.26 |
3.14 |
3.17 |
16.4M |
| 2023-01-20 |
3.12 |
3.17 |
3.09 |
3.16 |
10.0M |
| 2023-01-19 |
3.10 |
3.12 |
3.08 |
3.11 |
8.2M |
| 2023-01-18 |
3.14 |
3.15 |
3.10 |
3.12 |
6.8M |
| 2023-01-17 |
3.16 |
3.17 |
3.10 |
3.13 |
10.0M |
| 2023-01-16 |
3.20 |
3.20 |
3.13 |
3.16 |
11.8M |
| 2023-01-13 |
3.18 |
3.22 |
3.15 |
3.19 |
8.0M |
| 2023-01-12 |
3.26 |
3.26 |
3.17 |
3.18 |
9.8M |
| 2023-01-11 |
3.30 |
3.32 |
3.22 |
3.23 |
12.1M |
| 2023-01-10 |
3.34 |
3.37 |
3.27 |
3.29 |
12.2M |
| 2023-01-09 |
3.36 |
3.41 |
3.34 |
3.35 |
11.2M |
| 2023-01-06 |
3.45 |
3.48 |
3.32 |
3.41 |
26.6M |
| 2023-01-05 |
3.55 |
3.55 |
3.40 |
3.42 |
21.0M |
| 2023-01-04 |
3.43 |
3.55 |
3.41 |
3.52 |
26.2M |
| 2023-01-03 |
3.37 |
3.44 |
3.36 |
3.42 |
15.6M |