| 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 |
2.91 |
2.95 |
2.90 |
2.91 |
10.7M |
| 2022-12-29 |
2.91 |
2.93 |
2.89 |
2.89 |
8.9M |
| 2022-12-28 |
2.97 |
2.97 |
2.92 |
2.92 |
9.1M |
| 2022-12-27 |
2.96 |
2.99 |
2.94 |
2.98 |
10.0M |
| 2022-12-26 |
2.91 |
2.97 |
2.91 |
2.96 |
10.7M |
| 2022-12-23 |
2.91 |
2.95 |
2.89 |
2.92 |
12.1M |
| 2022-12-22 |
2.99 |
3.03 |
2.92 |
2.92 |
18.2M |
| 2022-12-21 |
3.08 |
3.09 |
2.98 |
2.99 |
22.1M |
| 2022-12-20 |
3.07 |
3.10 |
3.03 |
3.09 |
14.3M |
| 2022-12-19 |
3.15 |
3.17 |
3.03 |
3.05 |
23.7M |
| 2022-12-16 |
3.22 |
3.23 |
3.13 |
3.14 |
28.2M |
| 2022-12-15 |
3.27 |
3.27 |
3.19 |
3.24 |
34.6M |
| 2022-12-14 |
3.38 |
3.40 |
3.25 |
3.29 |
48.1M |
| 2022-12-13 |
3.36 |
3.45 |
3.34 |
3.42 |
55.7M |
| 2022-12-12 |
3.38 |
3.45 |
3.33 |
3.40 |
89.6M |
| 2022-12-09 |
3.30 |
3.52 |
3.30 |
3.52 |
44.2M |
| 2022-12-08 |
3.14 |
3.22 |
3.10 |
3.20 |
23.5M |
| 2022-12-07 |
3.14 |
3.15 |
3.11 |
3.13 |
7.7M |
| 2022-12-06 |
3.16 |
3.16 |
3.12 |
3.12 |
7.9M |
| 2022-12-05 |
3.14 |
3.17 |
3.13 |
3.16 |
8.8M |
| 2022-12-02 |
3.11 |
3.14 |
3.10 |
3.13 |
7.1M |
| 2022-12-01 |
3.14 |
3.19 |
3.11 |
3.11 |
10.1M |
| 2022-11-30 |
3.11 |
3.17 |
3.09 |
3.14 |
11.3M |
| 2022-11-29 |
3.04 |
3.11 |
3.04 |
3.09 |
7.5M |
| 2022-11-28 |
3.04 |
3.06 |
3.01 |
3.05 |
7.3M |
| 2022-11-25 |
3.12 |
3.12 |
3.06 |
3.07 |
6.4M |
| 2022-11-24 |
3.08 |
3.14 |
3.08 |
3.11 |
8.5M |
| 2022-11-23 |
3.10 |
3.10 |
3.04 |
3.08 |
8.1M |
| 2022-11-22 |
3.17 |
3.17 |
3.08 |
3.09 |
8.9M |
| 2022-11-21 |
3.12 |
3.15 |
3.08 |
3.15 |
10.1M |
| 2022-11-18 |
3.18 |
3.18 |
3.12 |
3.12 |
12.2M |
| 2022-11-17 |
3.22 |
3.23 |
3.15 |
3.17 |
10.4M |
| 2022-11-16 |
3.20 |
3.23 |
3.18 |
3.20 |
8.1M |
| 2022-11-15 |
3.15 |
3.21 |
3.15 |
3.20 |
9.4M |
| 2022-11-14 |
3.18 |
3.24 |
3.15 |
3.16 |
11.1M |
| 2022-11-11 |
3.24 |
3.28 |
3.19 |
3.21 |
14.8M |
| 2022-11-10 |
3.17 |
3.24 |
3.14 |
3.20 |
13.7M |
| 2022-11-09 |
3.18 |
3.21 |
3.16 |
3.18 |
7.7M |
| 2022-11-08 |
3.21 |
3.22 |
3.16 |
3.18 |
11.6M |
| 2022-11-07 |
3.14 |
3.25 |
3.13 |
3.21 |
20.8M |
| 2022-11-04 |
3.08 |
3.14 |
3.07 |
3.13 |
11.3M |
| 2022-11-03 |
3.08 |
3.11 |
3.06 |
3.08 |
7.8M |
| 2022-11-02 |
3.03 |
3.12 |
3.03 |
3.09 |
11.2M |
| 2022-11-01 |
3.01 |
3.05 |
3.01 |
3.05 |
8.9M |
| 2022-10-31 |
2.98 |
3.06 |
2.98 |
3.01 |
10.6M |
| 2022-10-28 |
3.10 |
3.10 |
2.95 |
2.98 |
15.9M |
| 2022-10-27 |
3.14 |
3.16 |
3.08 |
3.10 |
10.7M |
| 2022-10-26 |
3.11 |
3.18 |
3.09 |
3.13 |
13.0M |
| 2022-10-25 |
3.05 |
3.11 |
3.01 |
3.08 |
11.1M |
| 2022-10-24 |
3.13 |
3.19 |
3.05 |
3.07 |
15.4M |
| 2022-10-21 |
3.18 |
3.21 |
3.14 |
3.14 |
12.1M |
| 2022-10-20 |
3.22 |
3.24 |
3.17 |
3.17 |
15.2M |
| 2022-10-19 |
3.24 |
3.34 |
3.21 |
3.23 |
22.9M |
| 2022-10-18 |
3.30 |
3.31 |
3.24 |
3.24 |
20.5M |
| 2022-10-17 |
3.21 |
3.34 |
3.19 |
3.29 |
25.8M |
| 2022-10-14 |
3.23 |
3.26 |
3.20 |
3.24 |
23.7M |
| 2022-10-13 |
3.18 |
3.26 |
3.16 |
3.22 |
29.2M |
| 2022-10-12 |
3.15 |
3.24 |
3.10 |
3.23 |
57.3M |
| 2022-10-11 |
2.98 |
3.30 |
2.93 |
3.29 |
77.1M |
| 2022-10-10 |
2.94 |
3.17 |
2.91 |
3.00 |
27.8M |
| 2022-09-30 |
3.04 |
3.11 |
2.91 |
2.92 |
26.8M |
| 2022-09-29 |
3.20 |
3.21 |
3.03 |
3.08 |
40.7M |
| 2022-09-28 |
3.13 |
3.38 |
3.03 |
3.21 |
46.8M |
| 2022-09-27 |
3.03 |
3.18 |
3.03 |
3.15 |
14.7M |
| 2022-09-26 |
3.05 |
3.11 |
3.01 |
3.04 |
12.9M |
| 2022-09-23 |
3.15 |
3.17 |
3.06 |
3.07 |
14.2M |
| 2022-09-22 |
3.14 |
3.20 |
3.13 |
3.15 |
12.9M |
| 2022-09-21 |
3.13 |
3.19 |
3.08 |
3.17 |
14.5M |
| 2022-09-20 |
3.12 |
3.17 |
3.10 |
3.14 |
17.8M |
| 2022-09-19 |
3.12 |
3.16 |
3.01 |
3.09 |
22.2M |
| 2022-09-16 |
3.24 |
3.25 |
3.12 |
3.13 |
19.5M |
| 2022-09-15 |
3.41 |
3.42 |
3.18 |
3.22 |
31.4M |
| 2022-09-14 |
3.32 |
3.42 |
3.30 |
3.38 |
18.4M |
| 2022-09-13 |
3.48 |
3.51 |
3.38 |
3.40 |
26.7M |
| 2022-09-09 |
3.50 |
3.53 |
3.32 |
3.46 |
41.4M |
| 2022-09-08 |
3.58 |
3.63 |
3.53 |
3.53 |
30.1M |
| 2022-09-07 |
3.68 |
3.69 |
3.53 |
3.58 |
49.2M |
| 2022-09-06 |
3.62 |
3.70 |
3.57 |
3.67 |
45.5M |
| 2022-09-05 |
3.72 |
3.73 |
3.58 |
3.61 |
56.1M |
| 2022-09-02 |
3.73 |
3.83 |
3.62 |
3.73 |
65.4M |
| 2022-09-01 |
3.86 |
4.04 |
3.72 |
3.81 |
99.9M |
| 2022-08-31 |
3.77 |
3.99 |
3.70 |
3.99 |
163.1M |
| 2022-08-30 |
4.29 |
4.44 |
4.01 |
4.01 |
231.1M |
| 2022-08-29 |
3.60 |
4.04 |
3.55 |
4.04 |
68.0M |
| 2022-08-26 |
3.56 |
3.81 |
3.50 |
3.67 |
31.2M |
| 2022-08-25 |
3.57 |
3.62 |
3.46 |
3.56 |
15.3M |
| 2022-08-24 |
3.70 |
3.74 |
3.56 |
3.57 |
22.1M |
| 2022-08-23 |
3.60 |
3.81 |
3.58 |
3.69 |
21.8M |
| 2022-08-22 |
3.69 |
3.73 |
3.61 |
3.65 |
20.2M |
| 2022-08-19 |
3.77 |
3.88 |
3.70 |
3.71 |
32.7M |
| 2022-08-18 |
3.70 |
3.82 |
3.65 |
3.75 |
28.7M |
| 2022-08-17 |
3.71 |
3.75 |
3.67 |
3.70 |
17.0M |
| 2022-08-16 |
3.64 |
3.74 |
3.61 |
3.69 |
19.1M |
| 2022-08-15 |
3.60 |
3.65 |
3.57 |
3.64 |
12.8M |
| 2022-08-12 |
3.70 |
3.71 |
3.59 |
3.61 |
16.7M |
| 2022-08-11 |
3.69 |
3.74 |
3.63 |
3.70 |
18.0M |
| 2022-08-10 |
3.59 |
3.75 |
3.53 |
3.68 |
25.0M |
| 2022-08-09 |
3.62 |
3.65 |
3.53 |
3.58 |
14.2M |
| 2022-08-08 |
3.44 |
3.61 |
3.41 |
3.60 |
19.8M |
| 2022-08-05 |
3.45 |
3.50 |
3.39 |
3.46 |
14.5M |
| 2022-08-04 |
3.49 |
3.53 |
3.39 |
3.47 |
20.8M |
| 2022-08-03 |
3.57 |
3.85 |
3.43 |
3.46 |
28.9M |
| 2022-08-02 |
3.61 |
3.69 |
3.40 |
3.57 |
40.1M |
| 2022-08-01 |
3.67 |
3.72 |
3.66 |
3.67 |
19.3M |
| 2022-07-29 |
3.76 |
3.83 |
3.68 |
3.68 |
25.6M |
| 2022-07-28 |
3.60 |
3.91 |
3.60 |
3.76 |
42.7M |
| 2022-07-27 |
3.56 |
3.67 |
3.55 |
3.63 |
18.5M |
| 2022-07-26 |
3.57 |
3.60 |
3.48 |
3.58 |
16.8M |
| 2022-07-25 |
3.61 |
3.63 |
3.51 |
3.60 |
22.8M |
| 2022-07-22 |
3.67 |
3.70 |
3.55 |
3.60 |
27.8M |
| 2022-07-21 |
3.57 |
3.71 |
3.50 |
3.61 |
42.6M |
| 2022-07-20 |
3.56 |
3.58 |
3.50 |
3.50 |
24.6M |
| 2022-07-19 |
3.53 |
3.68 |
3.46 |
3.55 |
55.7M |
| 2022-07-18 |
3.31 |
3.65 |
3.31 |
3.53 |
75.4M |
| 2022-07-15 |
3.25 |
3.45 |
3.25 |
3.32 |
56.4M |
| 2022-07-14 |
3.95 |
3.95 |
3.47 |
3.48 |
100.0M |
| 2022-07-13 |
3.32 |
3.67 |
3.32 |
3.67 |
35.8M |
| 2022-07-12 |
3.31 |
3.45 |
3.29 |
3.34 |
16.0M |
| 2022-07-11 |
3.36 |
3.41 |
3.30 |
3.32 |
11.8M |
| 2022-07-08 |
3.35 |
3.41 |
3.33 |
3.35 |
13.3M |
| 2022-07-07 |
3.27 |
3.42 |
3.25 |
3.37 |
18.5M |
| 2022-07-06 |
3.29 |
3.31 |
3.23 |
3.26 |
12.4M |
| 2022-07-05 |
3.36 |
3.40 |
3.28 |
3.32 |
14.7M |
| 2022-07-04 |
3.33 |
3.42 |
3.26 |
3.39 |
21.9M |
| 2022-07-01 |
3.28 |
3.41 |
3.23 |
3.37 |
25.1M |
| 2022-06-30 |
3.33 |
3.42 |
3.28 |
3.29 |
23.3M |
| 2022-06-29 |
3.51 |
3.52 |
3.33 |
3.34 |
40.9M |
| 2022-06-28 |
3.50 |
3.60 |
3.47 |
3.52 |
51.2M |
| 2022-06-27 |
3.66 |
3.75 |
3.51 |
3.53 |
101.6M |
| 2022-06-24 |
3.26 |
3.54 |
3.23 |
3.54 |
66.7M |
| 2022-06-23 |
3.14 |
3.41 |
3.14 |
3.22 |
36.1M |
| 2022-06-22 |
3.16 |
3.23 |
3.12 |
3.12 |
20.2M |
| 2022-06-21 |
3.21 |
3.22 |
3.12 |
3.14 |
18.3M |
| 2022-06-20 |
3.14 |
3.28 |
3.12 |
3.20 |
28.6M |
| 2022-06-17 |
3.08 |
3.19 |
3.04 |
3.15 |
17.4M |
| 2022-06-16 |
3.11 |
3.13 |
3.07 |
3.08 |
10.5M |
| 2022-06-15 |
3.17 |
3.19 |
3.10 |
3.10 |
14.7M |
| 2022-06-14 |
3.10 |
3.19 |
3.02 |
3.19 |
20.6M |
| 2022-06-13 |
3.10 |
3.16 |
3.07 |
3.11 |
13.1M |
| 2022-06-10 |
3.10 |
3.15 |
3.09 |
3.14 |
9.2M |
| 2022-06-09 |
3.20 |
3.21 |
3.09 |
3.11 |
16.8M |
| 2022-06-08 |
3.15 |
3.27 |
3.03 |
3.22 |
29.2M |
| 2022-06-07 |
3.14 |
3.22 |
3.13 |
3.17 |
18.6M |
| 2022-06-06 |
3.12 |
3.16 |
3.09 |
3.14 |
18.7M |
| 2022-06-02 |
3.13 |
3.22 |
3.10 |
3.14 |
20.0M |
| 2022-06-01 |
3.10 |
3.20 |
3.08 |
3.13 |
17.8M |
| 2022-05-31 |
3.13 |
3.15 |
3.07 |
3.11 |
14.4M |
| 2022-05-30 |
3.19 |
3.21 |
3.10 |
3.13 |
22.1M |
| 2022-05-27 |
3.14 |
3.30 |
3.10 |
3.20 |
54.3M |
| 2022-05-26 |
3.15 |
3.31 |
3.00 |
3.31 |
37.4M |
| 2022-05-25 |
2.95 |
3.03 |
2.93 |
3.01 |
10.7M |
| 2022-05-24 |
3.15 |
3.16 |
2.96 |
2.96 |
17.3M |
| 2022-05-23 |
3.06 |
3.17 |
2.98 |
3.11 |
22.3M |
| 2022-05-20 |
3.03 |
3.08 |
2.93 |
3.01 |
16.7M |
| 2022-05-19 |
2.95 |
3.09 |
2.91 |
3.02 |
20.9M |
| 2022-05-18 |
2.95 |
3.15 |
2.93 |
3.00 |
28.2M |
| 2022-05-17 |
2.91 |
3.00 |
2.90 |
2.94 |
16.7M |
| 2022-05-16 |
3.07 |
3.07 |
2.92 |
2.95 |
37.8M |
| 2022-05-13 |
2.73 |
2.99 |
2.72 |
2.99 |
27.5M |
| 2022-05-12 |
2.71 |
2.76 |
2.68 |
2.72 |
8.3M |
| 2022-05-11 |
2.76 |
2.79 |
2.70 |
2.70 |
13.1M |
| 2022-05-10 |
2.74 |
2.77 |
2.69 |
2.76 |
14.7M |
| 2022-05-09 |
2.74 |
2.94 |
2.74 |
2.77 |
27.9M |
| 2022-05-06 |
2.55 |
2.87 |
2.51 |
2.87 |
20.6M |
| 2022-05-05 |
2.62 |
2.66 |
2.60 |
2.61 |
8.3M |
| 2022-04-29 |
2.60 |
2.68 |
2.57 |
2.66 |
8.3M |
| 2022-04-28 |
2.51 |
2.59 |
2.48 |
2.54 |
11.4M |
| 2022-04-27 |
2.37 |
2.54 |
2.33 |
2.51 |
14.1M |
| 2022-04-26 |
2.53 |
2.57 |
2.42 |
2.43 |
10.7M |
| 2022-04-25 |
2.76 |
2.77 |
2.52 |
2.53 |
13.8M |
| 2022-04-22 |
2.78 |
2.83 |
2.75 |
2.80 |
7.8M |
| 2022-04-21 |
2.94 |
2.96 |
2.77 |
2.80 |
9.9M |
| 2022-04-20 |
2.99 |
2.99 |
2.92 |
2.92 |
7.5M |
| 2022-04-19 |
2.91 |
3.00 |
2.90 |
2.97 |
7.3M |
| 2022-04-18 |
2.94 |
2.95 |
2.86 |
2.91 |
5.8M |
| 2022-04-15 |
2.98 |
2.98 |
2.87 |
2.94 |
12.7M |
| 2022-04-14 |
3.00 |
3.05 |
2.98 |
3.00 |
9.7M |
| 2022-04-13 |
3.10 |
3.11 |
2.98 |
2.98 |
8.8M |
| 2022-04-12 |
3.04 |
3.08 |
2.98 |
3.08 |
10.0M |
| 2022-04-11 |
3.15 |
3.16 |
3.04 |
3.05 |
9.3M |
| 2022-04-08 |
3.19 |
3.20 |
3.09 |
3.14 |
8.1M |
| 2022-04-07 |
3.29 |
3.29 |
3.17 |
3.17 |
10.1M |
| 2022-04-06 |
3.22 |
3.29 |
3.21 |
3.27 |
10.5M |
| 2022-04-01 |
3.25 |
3.29 |
3.22 |
3.24 |
9.5M |
| 2022-03-31 |
3.27 |
3.30 |
3.22 |
3.27 |
10.5M |
| 2022-03-30 |
3.23 |
3.27 |
3.22 |
3.25 |
8.8M |
| 2022-03-29 |
3.32 |
3.32 |
3.21 |
3.24 |
9.1M |
| 2022-03-28 |
3.24 |
3.32 |
3.17 |
3.30 |
12.6M |
| 2022-03-25 |
3.25 |
3.34 |
3.23 |
3.28 |
14.1M |
| 2022-03-24 |
3.43 |
3.46 |
3.30 |
3.31 |
24.3M |
| 2022-03-23 |
3.43 |
3.56 |
3.40 |
3.43 |
33.7M |
| 2022-03-22 |
3.39 |
3.48 |
3.31 |
3.34 |
18.1M |
| 2022-03-21 |
3.24 |
3.43 |
3.23 |
3.41 |
22.1M |
| 2022-03-18 |
3.22 |
3.29 |
3.19 |
3.26 |
8.2M |
| 2022-03-17 |
3.23 |
3.30 |
3.19 |
3.23 |
12.4M |
| 2022-03-16 |
3.14 |
3.20 |
3.04 |
3.19 |
11.3M |
| 2022-03-15 |
3.26 |
3.27 |
3.07 |
3.11 |
12.4M |
| 2022-03-14 |
3.37 |
3.38 |
3.25 |
3.26 |
9.2M |
| 2022-03-11 |
3.27 |
3.40 |
3.18 |
3.39 |
10.8M |
| 2022-03-10 |
3.34 |
3.36 |
3.29 |
3.31 |
7.3M |
| 2022-03-09 |
3.35 |
3.38 |
3.10 |
3.27 |
14.8M |
| 2022-03-08 |
3.46 |
3.47 |
3.32 |
3.33 |
11.6M |
| 2022-03-07 |
3.48 |
3.52 |
3.40 |
3.43 |
11.2M |
| 2022-03-04 |
3.63 |
3.64 |
3.50 |
3.52 |
15.7M |
| 2022-03-03 |
3.56 |
3.77 |
3.55 |
3.65 |
31.9M |
| 2022-03-02 |
3.46 |
3.55 |
3.43 |
3.55 |
18.9M |
| 2022-03-01 |
3.47 |
3.49 |
3.43 |
3.45 |
9.2M |
| 2022-02-28 |
3.47 |
3.47 |
3.35 |
3.43 |
9.5M |
| 2022-02-25 |
3.39 |
3.47 |
3.39 |
3.43 |
10.0M |
| 2022-02-24 |
3.49 |
3.52 |
3.34 |
3.38 |
18.7M |
| 2022-02-23 |
3.40 |
3.50 |
3.40 |
3.48 |
11.1M |
| 2022-02-22 |
3.45 |
3.46 |
3.37 |
3.41 |
10.1M |
| 2022-02-21 |
3.43 |
3.49 |
3.42 |
3.46 |
10.1M |
| 2022-02-18 |
3.41 |
3.48 |
3.40 |
3.44 |
6.0M |
| 2022-02-17 |
3.48 |
3.50 |
3.42 |
3.44 |
10.3M |
| 2022-02-16 |
3.45 |
3.51 |
3.42 |
3.49 |
10.0M |
| 2022-02-15 |
3.45 |
3.47 |
3.39 |
3.41 |
8.1M |
| 2022-02-14 |
3.43 |
3.51 |
3.42 |
3.45 |
7.1M |
| 2022-02-11 |
3.53 |
3.53 |
3.44 |
3.45 |
9.5M |
| 2022-02-10 |
3.54 |
3.56 |
3.50 |
3.54 |
9.8M |
| 2022-02-09 |
3.54 |
3.57 |
3.51 |
3.56 |
10.1M |
| 2022-02-08 |
3.50 |
3.54 |
3.45 |
3.54 |
14.1M |
| 2022-02-07 |
3.51 |
3.53 |
3.42 |
3.47 |
11.1M |
| 2022-01-28 |
3.26 |
3.42 |
3.24 |
3.38 |
18.4M |
| 2022-01-27 |
3.39 |
3.39 |
3.25 |
3.25 |
11.9M |
| 2022-01-26 |
3.34 |
3.45 |
3.32 |
3.37 |
13.6M |
| 2022-01-25 |
3.41 |
3.50 |
3.31 |
3.33 |
16.9M |
| 2022-01-24 |
3.49 |
3.53 |
3.44 |
3.49 |
8.3M |
| 2022-01-21 |
3.47 |
3.56 |
3.43 |
3.49 |
9.9M |
| 2022-01-20 |
3.63 |
3.65 |
3.49 |
3.50 |
18.5M |
| 2022-01-19 |
3.64 |
3.69 |
3.59 |
3.62 |
13.5M |
| 2022-01-18 |
3.73 |
3.74 |
3.62 |
3.64 |
16.9M |
| 2022-01-17 |
3.66 |
3.78 |
3.65 |
3.74 |
14.1M |
| 2022-01-14 |
3.83 |
3.84 |
3.70 |
3.70 |
23.5M |
| 2022-01-13 |
3.93 |
3.93 |
3.83 |
3.85 |
15.9M |
| 2022-01-12 |
3.87 |
3.91 |
3.84 |
3.90 |
14.6M |
| 2022-01-11 |
3.89 |
3.93 |
3.84 |
3.87 |
19.5M |
| 2022-01-10 |
3.96 |
4.02 |
3.90 |
3.92 |
24.6M |
| 2022-01-07 |
4.06 |
4.19 |
4.00 |
4.02 |
41.1M |
| 2022-01-06 |
3.85 |
4.18 |
3.81 |
4.04 |
48.8M |
| 2022-01-05 |
3.92 |
3.92 |
3.81 |
3.85 |
21.7M |
| 2022-01-04 |
3.82 |
3.99 |
3.82 |
3.93 |
30.2M |