| 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 |
3.06 |
3.12 |
3.05 |
3.11 |
33.6M |
| 2022-12-29 |
3.05 |
3.10 |
3.04 |
3.06 |
29.7M |
| 2022-12-28 |
3.08 |
3.13 |
3.05 |
3.05 |
35.4M |
| 2022-12-27 |
3.07 |
3.23 |
3.04 |
3.12 |
61.9M |
| 2022-12-26 |
3.04 |
3.09 |
3.02 |
3.09 |
28.9M |
| 2022-12-23 |
3.00 |
3.07 |
3.00 |
3.06 |
35.3M |
| 2022-12-22 |
3.14 |
3.16 |
3.01 |
3.03 |
60.3M |
| 2022-12-21 |
3.12 |
3.14 |
3.06 |
3.14 |
49.8M |
| 2022-12-20 |
3.16 |
3.16 |
3.05 |
3.09 |
51.3M |
| 2022-12-19 |
3.23 |
3.26 |
3.11 |
3.14 |
78.6M |
| 2022-12-16 |
3.30 |
3.42 |
3.20 |
3.21 |
175.3M |
| 2022-12-15 |
2.97 |
3.27 |
2.96 |
3.27 |
95.6M |
| 2022-12-14 |
3.01 |
3.02 |
2.96 |
2.97 |
31.3M |
| 2022-12-13 |
3.00 |
3.04 |
2.99 |
3.02 |
27.1M |
| 2022-12-12 |
3.11 |
3.15 |
2.98 |
3.00 |
72.3M |
| 2022-12-09 |
3.14 |
3.25 |
3.13 |
3.15 |
58.0M |
| 2022-12-08 |
3.16 |
3.19 |
3.11 |
3.12 |
41.3M |
| 2022-12-07 |
3.19 |
3.19 |
3.13 |
3.17 |
45.4M |
| 2022-12-06 |
3.23 |
3.26 |
3.15 |
3.17 |
73.3M |
| 2022-12-05 |
3.18 |
3.31 |
3.17 |
3.28 |
107.3M |
| 2022-12-02 |
3.13 |
3.21 |
3.11 |
3.20 |
77.9M |
| 2022-12-01 |
3.15 |
3.18 |
3.10 |
3.12 |
47.2M |
| 2022-11-30 |
3.17 |
3.22 |
3.13 |
3.15 |
67.1M |
| 2022-11-29 |
3.13 |
3.23 |
3.12 |
3.19 |
83.5M |
| 2022-11-28 |
3.04 |
3.20 |
3.00 |
3.15 |
81.9M |
| 2022-11-25 |
3.09 |
3.16 |
3.07 |
3.07 |
58.1M |
| 2022-11-24 |
3.13 |
3.20 |
3.08 |
3.09 |
74.3M |
| 2022-11-23 |
3.00 |
3.28 |
2.97 |
3.13 |
129.7M |
| 2022-11-22 |
2.94 |
3.04 |
2.93 |
3.00 |
54.4M |
| 2022-11-21 |
3.01 |
3.01 |
2.94 |
2.96 |
41.6M |
| 2022-11-18 |
3.02 |
3.05 |
2.96 |
3.03 |
55.3M |
| 2022-11-17 |
3.05 |
3.06 |
3.00 |
3.03 |
29.5M |
| 2022-11-16 |
3.08 |
3.08 |
3.02 |
3.05 |
37.1M |
| 2022-11-15 |
2.99 |
3.09 |
2.96 |
3.08 |
65.5M |
| 2022-11-14 |
3.07 |
3.10 |
2.99 |
3.00 |
59.1M |
| 2022-11-11 |
3.00 |
3.08 |
2.97 |
3.05 |
75.5M |
| 2022-11-10 |
2.94 |
2.98 |
2.92 |
2.96 |
35.6M |
| 2022-11-09 |
3.00 |
3.05 |
2.95 |
2.96 |
50.9M |
| 2022-11-08 |
2.96 |
3.09 |
2.92 |
3.03 |
73.1M |
| 2022-11-07 |
2.90 |
2.97 |
2.88 |
2.96 |
46.6M |
| 2022-11-04 |
2.84 |
2.93 |
2.82 |
2.90 |
55.8M |
| 2022-11-03 |
2.90 |
2.91 |
2.83 |
2.83 |
50.0M |
| 2022-11-02 |
2.86 |
2.95 |
2.84 |
2.90 |
62.2M |
| 2022-11-01 |
2.88 |
2.91 |
2.82 |
2.89 |
64.2M |
| 2022-10-31 |
2.96 |
2.99 |
2.80 |
2.86 |
80.3M |
| 2022-10-28 |
3.09 |
3.14 |
3.01 |
3.03 |
59.2M |
| 2022-10-27 |
3.18 |
3.21 |
3.07 |
3.08 |
70.3M |
| 2022-10-26 |
3.21 |
3.28 |
3.17 |
3.22 |
63.2M |
| 2022-10-25 |
3.13 |
3.28 |
3.11 |
3.25 |
78.2M |
| 2022-10-24 |
3.25 |
3.29 |
3.10 |
3.14 |
86.4M |
| 2022-10-21 |
3.33 |
3.39 |
3.21 |
3.26 |
95.1M |
| 2022-10-20 |
3.34 |
3.55 |
3.32 |
3.35 |
120.8M |
| 2022-10-19 |
3.35 |
3.57 |
3.33 |
3.41 |
149.5M |
| 2022-10-18 |
3.42 |
3.55 |
3.33 |
3.38 |
122.9M |
| 2022-10-17 |
3.34 |
3.58 |
3.28 |
3.47 |
150.9M |
| 2022-10-14 |
3.34 |
3.43 |
3.32 |
3.38 |
130.9M |
| 2022-10-13 |
3.32 |
3.63 |
3.23 |
3.38 |
199.5M |
| 2022-10-12 |
3.38 |
3.45 |
3.25 |
3.39 |
254.3M |
| 2022-10-11 |
2.98 |
3.34 |
2.93 |
3.34 |
162.8M |
| 2022-10-10 |
2.91 |
3.21 |
2.90 |
3.04 |
131.1M |
| 2022-09-30 |
3.06 |
3.11 |
2.90 |
2.92 |
88.8M |
| 2022-09-29 |
3.14 |
3.17 |
3.05 |
3.11 |
76.3M |
| 2022-09-28 |
3.10 |
3.25 |
3.06 |
3.15 |
115.7M |
| 2022-09-27 |
3.12 |
3.15 |
2.99 |
3.14 |
88.3M |
| 2022-09-26 |
3.12 |
3.21 |
3.07 |
3.17 |
96.2M |
| 2022-09-23 |
3.05 |
3.28 |
3.05 |
3.19 |
177.6M |
| 2022-09-22 |
3.12 |
3.15 |
3.06 |
3.07 |
82.6M |
| 2022-09-21 |
3.09 |
3.19 |
3.03 |
3.13 |
135.6M |
| 2022-09-20 |
3.09 |
3.32 |
3.02 |
3.14 |
245.6M |
| 2022-09-19 |
2.80 |
3.09 |
2.79 |
3.09 |
226.1M |
| 2022-09-16 |
2.96 |
2.97 |
2.81 |
2.81 |
49.2M |
| 2022-09-15 |
2.99 |
3.01 |
2.91 |
2.98 |
49.4M |
| 2022-09-14 |
2.92 |
3.03 |
2.90 |
3.01 |
64.0M |
| 2022-09-13 |
2.93 |
3.00 |
2.93 |
2.96 |
34.5M |
| 2022-09-09 |
2.92 |
3.00 |
2.91 |
2.93 |
33.9M |
| 2022-09-08 |
2.94 |
2.99 |
2.92 |
2.92 |
29.9M |
| 2022-09-07 |
2.98 |
3.04 |
2.93 |
2.95 |
49.5M |
| 2022-09-06 |
2.96 |
3.08 |
2.95 |
2.98 |
57.8M |
| 2022-09-05 |
2.91 |
2.98 |
2.90 |
2.95 |
34.8M |
| 2022-09-02 |
2.92 |
2.93 |
2.87 |
2.93 |
34.6M |
| 2022-09-01 |
2.83 |
3.05 |
2.83 |
2.94 |
63.2M |
| 2022-08-31 |
2.84 |
2.88 |
2.77 |
2.86 |
35.2M |
| 2022-08-30 |
2.80 |
2.87 |
2.79 |
2.84 |
25.6M |
| 2022-08-29 |
2.74 |
2.83 |
2.73 |
2.80 |
16.4M |
| 2022-08-26 |
2.83 |
2.85 |
2.78 |
2.78 |
23.4M |
| 2022-08-25 |
2.83 |
2.87 |
2.81 |
2.84 |
26.3M |
| 2022-08-24 |
2.89 |
2.92 |
2.82 |
2.82 |
30.7M |
| 2022-08-23 |
2.86 |
2.92 |
2.86 |
2.89 |
27.7M |
| 2022-08-22 |
2.88 |
2.91 |
2.84 |
2.89 |
41.3M |
| 2022-08-19 |
2.90 |
2.98 |
2.89 |
2.92 |
63.1M |
| 2022-08-18 |
2.97 |
2.98 |
2.88 |
2.90 |
38.9M |
| 2022-08-17 |
2.92 |
2.99 |
2.89 |
2.94 |
67.2M |
| 2022-08-16 |
2.93 |
3.03 |
2.92 |
2.95 |
70.0M |
| 2022-08-15 |
3.10 |
3.10 |
2.90 |
2.96 |
137.9M |
| 2022-08-12 |
2.77 |
3.06 |
2.73 |
3.06 |
87.1M |
| 2022-08-11 |
2.73 |
2.79 |
2.73 |
2.78 |
19.8M |
| 2022-08-10 |
2.69 |
2.85 |
2.67 |
2.76 |
24.5M |
| 2022-08-09 |
2.69 |
2.70 |
2.67 |
2.69 |
9.8M |
| 2022-08-08 |
2.70 |
2.73 |
2.68 |
2.69 |
15.6M |
| 2022-08-05 |
2.65 |
2.72 |
2.64 |
2.71 |
21.5M |
| 2022-08-04 |
2.63 |
2.66 |
2.62 |
2.66 |
12.3M |
| 2022-08-03 |
2.61 |
2.68 |
2.61 |
2.62 |
16.4M |
| 2022-08-02 |
2.72 |
2.73 |
2.60 |
2.63 |
30.6M |
| 2022-08-01 |
2.76 |
2.76 |
2.72 |
2.73 |
17.3M |
| 2022-07-29 |
2.81 |
2.82 |
2.77 |
2.77 |
15.2M |
| 2022-07-28 |
2.80 |
2.83 |
2.79 |
2.81 |
18.9M |
| 2022-07-27 |
2.80 |
2.82 |
2.79 |
2.80 |
10.3M |
| 2022-07-26 |
2.80 |
2.81 |
2.76 |
2.81 |
15.2M |
| 2022-07-25 |
2.80 |
2.81 |
2.77 |
2.80 |
11.4M |
| 2022-07-22 |
2.78 |
2.81 |
2.76 |
2.79 |
14.3M |
| 2022-07-21 |
2.82 |
2.84 |
2.78 |
2.79 |
15.9M |
| 2022-07-20 |
2.79 |
2.83 |
2.78 |
2.82 |
21.9M |
| 2022-07-19 |
2.81 |
2.82 |
2.77 |
2.80 |
19.1M |
| 2022-07-18 |
2.70 |
2.82 |
2.70 |
2.79 |
27.0M |
| 2022-07-15 |
2.91 |
2.92 |
2.71 |
2.73 |
64.4M |
| 2022-07-14 |
3.02 |
3.02 |
2.95 |
2.97 |
37.3M |
| 2022-07-13 |
3.00 |
3.10 |
2.98 |
3.04 |
58.7M |
| 2022-07-12 |
2.99 |
3.05 |
2.96 |
3.00 |
49.1M |
| 2022-07-11 |
2.92 |
3.02 |
2.89 |
3.02 |
61.7M |
| 2022-07-08 |
2.95 |
3.04 |
2.92 |
2.93 |
50.8M |
| 2022-07-07 |
2.90 |
2.94 |
2.86 |
2.90 |
43.2M |
| 2022-07-06 |
2.93 |
3.00 |
2.88 |
2.89 |
70.8M |
| 2022-07-05 |
2.83 |
3.12 |
2.82 |
3.00 |
117.4M |
| 2022-07-04 |
2.87 |
2.88 |
2.83 |
2.84 |
18.8M |
| 2022-07-01 |
2.92 |
2.94 |
2.85 |
2.87 |
37.7M |
| 2022-06-30 |
2.86 |
2.93 |
2.84 |
2.91 |
36.3M |
| 2022-06-29 |
2.83 |
2.91 |
2.82 |
2.88 |
46.0M |
| 2022-06-28 |
2.79 |
2.84 |
2.78 |
2.84 |
24.4M |
| 2022-06-27 |
2.78 |
2.80 |
2.77 |
2.80 |
15.6M |
| 2022-06-24 |
2.79 |
2.79 |
2.75 |
2.78 |
16.4M |
| 2022-06-23 |
2.76 |
2.79 |
2.73 |
2.79 |
14.1M |
| 2022-06-22 |
2.81 |
2.81 |
2.76 |
2.76 |
13.4M |
| 2022-06-21 |
2.79 |
2.82 |
2.77 |
2.80 |
21.5M |
| 2022-06-20 |
2.77 |
2.79 |
2.74 |
2.79 |
15.4M |
| 2022-06-17 |
2.75 |
2.77 |
2.71 |
2.76 |
17.0M |
| 2022-06-16 |
2.76 |
2.79 |
2.75 |
2.77 |
17.8M |
| 2022-06-15 |
2.76 |
2.81 |
2.75 |
2.76 |
32.4M |
| 2022-06-14 |
2.72 |
2.76 |
2.68 |
2.76 |
21.2M |
| 2022-06-13 |
2.75 |
2.78 |
2.73 |
2.75 |
27.9M |
| 2022-06-10 |
2.76 |
2.79 |
2.72 |
2.78 |
33.3M |
| 2022-06-09 |
2.80 |
2.83 |
2.78 |
2.78 |
25.3M |
| 2022-06-08 |
2.85 |
2.86 |
2.80 |
2.83 |
23.0M |
| 2022-06-07 |
2.83 |
2.86 |
2.79 |
2.86 |
24.9M |
| 2022-06-06 |
2.84 |
2.85 |
2.79 |
2.83 |
29.3M |
| 2022-06-02 |
2.87 |
2.89 |
2.83 |
2.85 |
30.7M |
| 2022-06-01 |
2.80 |
2.87 |
2.78 |
2.85 |
32.6M |
| 2022-05-31 |
2.88 |
2.88 |
2.78 |
2.81 |
43.0M |
| 2022-05-30 |
2.95 |
2.97 |
2.87 |
2.88 |
40.8M |
| 2022-05-27 |
2.95 |
2.99 |
2.89 |
2.97 |
51.2M |
| 2022-05-26 |
3.01 |
3.05 |
2.93 |
2.97 |
56.4M |
| 2022-05-25 |
2.86 |
3.15 |
2.86 |
3.00 |
72.3M |
| 2022-05-24 |
3.06 |
3.09 |
2.90 |
2.91 |
91.6M |
| 2022-05-23 |
3.00 |
3.13 |
2.97 |
3.12 |
136.8M |
| 2022-05-20 |
2.93 |
3.25 |
2.93 |
3.25 |
48.4M |
| 2022-05-19 |
2.79 |
2.95 |
2.78 |
2.95 |
46.5M |
| 2022-05-18 |
2.84 |
2.89 |
2.83 |
2.84 |
21.7M |
| 2022-05-17 |
2.92 |
2.93 |
2.82 |
2.85 |
28.3M |
| 2022-05-16 |
2.94 |
2.98 |
2.90 |
2.92 |
28.8M |
| 2022-05-13 |
2.91 |
2.98 |
2.86 |
2.94 |
42.1M |
| 2022-05-12 |
2.82 |
2.94 |
2.80 |
2.93 |
46.4M |
| 2022-05-11 |
2.91 |
2.94 |
2.81 |
2.84 |
45.4M |
| 2022-05-10 |
2.75 |
2.92 |
2.74 |
2.88 |
52.3M |
| 2022-05-09 |
2.69 |
2.83 |
2.68 |
2.80 |
38.9M |
| 2022-05-06 |
2.67 |
2.71 |
2.58 |
2.66 |
27.7M |
| 2022-05-05 |
2.77 |
2.82 |
2.70 |
2.77 |
35.2M |
| 2022-04-29 |
2.68 |
2.76 |
2.65 |
2.74 |
39.2M |
| 2022-04-28 |
2.65 |
2.74 |
2.60 |
2.67 |
34.3M |
| 2022-04-27 |
2.65 |
2.71 |
2.59 |
2.70 |
41.6M |
| 2022-04-26 |
2.62 |
2.69 |
2.56 |
2.58 |
31.3M |
| 2022-04-25 |
2.72 |
2.73 |
2.58 |
2.59 |
38.6M |
| 2022-04-22 |
2.76 |
2.79 |
2.70 |
2.76 |
27.7M |
| 2022-04-21 |
2.86 |
2.87 |
2.75 |
2.77 |
38.3M |
| 2022-04-20 |
2.90 |
2.95 |
2.87 |
2.88 |
31.9M |
| 2022-04-19 |
2.87 |
2.92 |
2.84 |
2.90 |
28.3M |
| 2022-04-18 |
2.89 |
2.95 |
2.87 |
2.87 |
42.7M |
| 2022-04-15 |
3.08 |
3.12 |
2.93 |
2.95 |
78.1M |
| 2022-04-14 |
3.04 |
3.28 |
3.02 |
3.12 |
87.4M |
| 2022-04-13 |
3.28 |
3.30 |
3.06 |
3.06 |
133.8M |
| 2022-04-12 |
3.17 |
3.46 |
3.17 |
3.40 |
147.8M |
| 2022-04-11 |
3.73 |
3.74 |
3.28 |
3.30 |
239.8M |
| 2022-04-08 |
3.11 |
3.41 |
3.11 |
3.41 |
47.7M |
| 2022-04-07 |
3.16 |
3.21 |
3.10 |
3.10 |
45.7M |
| 2022-04-06 |
3.09 |
3.18 |
3.07 |
3.18 |
57.3M |
| 2022-04-01 |
3.11 |
3.12 |
3.06 |
3.10 |
44.7M |
| 2022-03-31 |
3.12 |
3.18 |
3.10 |
3.13 |
64.6M |
| 2022-03-30 |
3.02 |
3.15 |
3.01 |
3.13 |
71.9M |
| 2022-03-29 |
3.10 |
3.10 |
2.98 |
3.02 |
41.3M |
| 2022-03-28 |
3.01 |
3.10 |
2.98 |
3.08 |
49.7M |
| 2022-03-25 |
2.96 |
3.08 |
2.94 |
3.03 |
51.5M |
| 2022-03-24 |
3.00 |
3.03 |
2.94 |
2.95 |
32.1M |
| 2022-03-23 |
3.03 |
3.08 |
2.99 |
3.01 |
33.3M |
| 2022-03-22 |
3.02 |
3.09 |
2.97 |
3.05 |
55.3M |
| 2022-03-21 |
2.96 |
3.05 |
2.94 |
3.04 |
61.1M |
| 2022-03-18 |
2.88 |
2.99 |
2.87 |
2.97 |
46.0M |
| 2022-03-17 |
2.92 |
2.99 |
2.87 |
2.91 |
49.8M |
| 2022-03-16 |
2.80 |
2.88 |
2.72 |
2.88 |
38.0M |
| 2022-03-15 |
2.87 |
2.91 |
2.76 |
2.76 |
37.8M |
| 2022-03-14 |
2.95 |
2.98 |
2.89 |
2.89 |
22.7M |
| 2022-03-11 |
2.97 |
2.99 |
2.88 |
2.96 |
44.4M |
| 2022-03-10 |
2.94 |
3.10 |
2.90 |
3.03 |
69.2M |
| 2022-03-09 |
2.93 |
2.97 |
2.76 |
2.92 |
43.9M |
| 2022-03-08 |
2.93 |
2.99 |
2.85 |
2.93 |
36.1M |
| 2022-03-07 |
2.97 |
2.98 |
2.92 |
2.95 |
28.0M |
| 2022-03-04 |
3.02 |
3.03 |
2.92 |
2.93 |
52.7M |
| 2022-03-03 |
3.07 |
3.08 |
3.02 |
3.04 |
43.6M |
| 2022-03-02 |
3.01 |
3.10 |
3.00 |
3.07 |
37.0M |
| 2022-03-01 |
3.02 |
3.06 |
3.00 |
3.05 |
32.6M |
| 2022-02-28 |
3.00 |
3.04 |
2.94 |
3.03 |
35.8M |
| 2022-02-25 |
3.03 |
3.05 |
2.98 |
2.99 |
39.2M |
| 2022-02-24 |
3.12 |
3.18 |
2.96 |
3.00 |
88.1M |
| 2022-02-23 |
3.22 |
3.25 |
3.12 |
3.15 |
81.3M |
| 2022-02-22 |
3.31 |
3.39 |
3.19 |
3.22 |
97.7M |
| 2022-02-21 |
3.28 |
3.39 |
3.23 |
3.35 |
95.4M |
| 2022-02-18 |
3.20 |
3.41 |
3.17 |
3.29 |
115.9M |
| 2022-02-17 |
3.48 |
3.56 |
3.30 |
3.31 |
196.9M |
| 2022-02-16 |
3.52 |
3.90 |
3.38 |
3.67 |
295.3M |
| 2022-02-15 |
3.58 |
3.58 |
3.58 |
3.58 |
39.1M |
| 2022-02-14 |
2.95 |
3.25 |
2.91 |
3.25 |
50.8M |
| 2022-02-11 |
2.94 |
2.99 |
2.91 |
2.95 |
25.0M |
| 2022-02-10 |
2.91 |
2.99 |
2.90 |
2.95 |
23.8M |
| 2022-02-09 |
2.95 |
3.05 |
2.94 |
2.96 |
28.3M |
| 2022-02-08 |
2.87 |
2.96 |
2.85 |
2.95 |
38.6M |
| 2022-02-07 |
2.70 |
2.99 |
2.68 |
2.88 |
41.6M |
| 2022-01-28 |
2.67 |
2.77 |
2.66 |
2.73 |
17.2M |
| 2022-01-27 |
2.74 |
2.74 |
2.64 |
2.65 |
28.5M |
| 2022-01-26 |
2.72 |
2.78 |
2.70 |
2.74 |
20.3M |
| 2022-01-25 |
2.86 |
2.88 |
2.73 |
2.74 |
18.7M |
| 2022-01-24 |
2.87 |
2.93 |
2.86 |
2.87 |
10.3M |
| 2022-01-21 |
2.93 |
2.96 |
2.88 |
2.89 |
15.5M |
| 2022-01-20 |
3.09 |
3.09 |
2.94 |
2.94 |
25.9M |
| 2022-01-19 |
2.99 |
3.12 |
2.97 |
3.05 |
33.3M |
| 2022-01-18 |
2.96 |
3.05 |
2.92 |
3.00 |
23.2M |
| 2022-01-17 |
2.95 |
3.00 |
2.92 |
2.98 |
11.4M |
| 2022-01-14 |
3.02 |
3.04 |
2.94 |
2.95 |
26.3M |
| 2022-01-13 |
3.03 |
3.09 |
2.99 |
3.03 |
18.2M |
| 2022-01-12 |
3.01 |
3.05 |
2.99 |
3.01 |
15.7M |
| 2022-01-11 |
3.07 |
3.10 |
3.01 |
3.02 |
22.3M |
| 2022-01-10 |
3.00 |
3.08 |
2.97 |
3.06 |
21.2M |
| 2022-01-07 |
3.05 |
3.09 |
3.01 |
3.03 |
31.7M |
| 2022-01-06 |
2.98 |
3.09 |
2.97 |
3.04 |
25.5M |
| 2022-01-05 |
3.02 |
3.04 |
2.96 |
3.00 |
19.6M |
| 2022-01-04 |
2.95 |
3.04 |
2.95 |
3.02 |
24.1M |