| 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 |
| 2024-12-31 |
9.70 |
9.85 |
9.25 |
9.28 |
174.5M |
| 2024-12-30 |
9.44 |
9.95 |
9.16 |
9.64 |
198.1M |
| 2024-12-27 |
9.51 |
9.72 |
9.39 |
9.40 |
165.5M |
| 2024-12-26 |
9.55 |
9.78 |
9.52 |
9.57 |
154.3M |
| 2024-12-25 |
9.48 |
9.73 |
9.36 |
9.55 |
175.2M |
| 2024-12-24 |
9.55 |
9.66 |
9.29 |
9.51 |
179.0M |
| 2024-12-23 |
10.50 |
10.53 |
9.51 |
9.51 |
296.8M |
| 2024-12-20 |
10.31 |
10.67 |
10.30 |
10.54 |
234.9M |
| 2024-12-19 |
10.24 |
10.75 |
9.95 |
10.50 |
303.5M |
| 2024-12-18 |
10.32 |
10.68 |
10.07 |
10.57 |
271.5M |
| 2024-12-17 |
11.22 |
11.38 |
10.30 |
10.42 |
370.5M |
| 2024-12-16 |
11.85 |
11.85 |
11.00 |
11.38 |
446.5M |
| 2024-12-13 |
11.38 |
12.70 |
11.38 |
11.95 |
691.7M |
| 2024-12-12 |
12.00 |
12.40 |
11.52 |
11.53 |
477.4M |
| 2024-12-11 |
11.21 |
11.77 |
11.13 |
11.53 |
365.2M |
| 2024-12-10 |
11.78 |
12.48 |
11.54 |
11.60 |
530.5M |
| 2024-12-09 |
11.94 |
11.97 |
11.23 |
11.60 |
430.8M |
| 2024-12-06 |
11.68 |
12.09 |
11.35 |
11.83 |
649.7M |
| 2024-12-05 |
10.19 |
12.20 |
10.19 |
11.88 |
769.1M |
| 2024-12-04 |
10.62 |
10.78 |
9.98 |
10.18 |
318.6M |
| 2024-12-03 |
11.01 |
11.26 |
10.44 |
10.52 |
408.0M |
| 2024-12-02 |
10.91 |
11.80 |
10.81 |
11.11 |
541.7M |
| 2024-11-29 |
10.31 |
11.58 |
10.16 |
10.96 |
552.4M |
| 2024-11-28 |
10.50 |
11.19 |
10.10 |
10.40 |
451.9M |
| 2024-11-27 |
10.08 |
10.80 |
10.07 |
10.72 |
414.5M |
| 2024-11-26 |
10.60 |
11.00 |
10.27 |
10.39 |
518.0M |
| 2024-11-25 |
10.60 |
11.30 |
10.07 |
11.30 |
638.5M |
| 2024-11-22 |
10.50 |
11.45 |
10.17 |
10.37 |
712.6M |
| 2024-11-21 |
10.54 |
11.58 |
10.54 |
10.74 |
795.2M |
| 2024-11-20 |
9.19 |
10.78 |
9.03 |
10.44 |
733.3M |
| 2024-11-19 |
8.82 |
9.04 |
8.48 |
8.98 |
329.4M |
| 2024-11-18 |
9.84 |
9.92 |
8.47 |
9.26 |
495.1M |
| 2024-11-15 |
9.54 |
10.86 |
9.52 |
9.92 |
651.0M |
| 2024-11-14 |
10.02 |
10.18 |
9.21 |
9.23 |
442.9M |
| 2024-11-13 |
9.60 |
11.12 |
9.60 |
10.15 |
617.2M |
| 2024-11-12 |
9.48 |
10.37 |
9.30 |
9.54 |
668.0M |
| 2024-11-11 |
7.88 |
9.47 |
7.82 |
9.47 |
357.8M |
| 2024-11-08 |
8.01 |
8.24 |
7.88 |
7.89 |
240.0M |
| 2024-11-07 |
8.45 |
8.58 |
8.08 |
8.15 |
302.1M |
| 2024-11-06 |
7.98 |
8.26 |
7.85 |
8.14 |
270.1M |
| 2024-11-05 |
7.70 |
8.02 |
7.65 |
7.96 |
242.6M |
| 2024-11-04 |
7.58 |
7.88 |
7.39 |
7.82 |
220.7M |
| 2024-11-01 |
7.27 |
7.89 |
7.09 |
7.43 |
239.1M |
| 2024-10-31 |
7.20 |
7.38 |
7.11 |
7.31 |
121.1M |
| 2024-10-30 |
7.30 |
7.44 |
7.11 |
7.21 |
112.1M |
| 2024-10-29 |
7.76 |
7.80 |
7.29 |
7.30 |
134.7M |
| 2024-10-28 |
7.31 |
7.69 |
7.31 |
7.60 |
138.4M |
| 2024-10-25 |
7.29 |
7.49 |
7.27 |
7.38 |
102.0M |
| 2024-10-24 |
7.41 |
7.48 |
7.20 |
7.28 |
115.7M |
| 2024-10-23 |
7.94 |
7.94 |
7.40 |
7.57 |
214.3M |
| 2024-10-22 |
7.18 |
8.10 |
7.14 |
7.73 |
309.2M |
| 2024-10-21 |
7.10 |
7.35 |
7.03 |
7.20 |
141.1M |
| 2024-10-18 |
6.81 |
7.26 |
6.70 |
7.05 |
143.9M |
| 2024-10-17 |
6.79 |
6.98 |
6.75 |
6.82 |
108.2M |
| 2024-10-16 |
6.60 |
6.85 |
6.52 |
6.72 |
74.0M |
| 2024-10-15 |
6.65 |
7.00 |
6.61 |
6.71 |
117.0M |
| 2024-10-14 |
6.58 |
6.74 |
6.37 |
6.71 |
86.3M |
| 2024-10-11 |
6.87 |
6.87 |
6.41 |
6.52 |
93.6M |
| 2024-10-10 |
7.17 |
7.28 |
6.76 |
6.88 |
127.5M |
| 2024-10-09 |
7.75 |
7.75 |
6.96 |
6.97 |
215.9M |
| 2024-10-08 |
8.43 |
8.43 |
7.36 |
8.12 |
301.9M |
| 2024-09-30 |
6.36 |
7.13 |
6.35 |
7.04 |
223.6M |
| 2024-09-27 |
5.85 |
6.20 |
5.80 |
6.08 |
118.9M |
| 2024-09-26 |
5.58 |
5.75 |
5.53 |
5.74 |
76.4M |
| 2024-09-25 |
5.54 |
5.75 |
5.53 |
5.55 |
81.9M |
| 2024-09-24 |
5.29 |
5.49 |
5.25 |
5.49 |
65.8M |
| 2024-09-23 |
5.27 |
5.33 |
5.23 |
5.27 |
23.7M |
| 2024-09-20 |
5.31 |
5.33 |
5.23 |
5.27 |
29.4M |
| 2024-09-19 |
5.23 |
5.35 |
5.16 |
5.33 |
37.8M |
| 2024-09-18 |
5.25 |
5.28 |
5.08 |
5.18 |
29.7M |
| 2024-09-13 |
5.35 |
5.38 |
5.25 |
5.25 |
29.2M |
| 2024-09-12 |
5.38 |
5.49 |
5.34 |
5.35 |
38.5M |
| 2024-09-11 |
5.39 |
5.56 |
5.35 |
5.41 |
54.2M |
| 2024-09-10 |
5.34 |
5.44 |
5.25 |
5.40 |
33.1M |
| 2024-09-09 |
5.29 |
5.37 |
5.25 |
5.32 |
26.6M |
| 2024-09-06 |
5.42 |
5.43 |
5.31 |
5.31 |
29.7M |
| 2024-09-05 |
5.31 |
5.47 |
5.30 |
5.41 |
42.7M |
| 2024-09-04 |
5.28 |
5.37 |
5.27 |
5.31 |
26.9M |
| 2024-09-03 |
5.26 |
5.36 |
5.25 |
5.32 |
29.0M |
| 2024-09-02 |
5.34 |
5.40 |
5.25 |
5.26 |
45.4M |
| 2024-08-30 |
5.12 |
5.43 |
5.09 |
5.35 |
85.4M |
| 2024-08-29 |
4.95 |
5.09 |
4.93 |
5.05 |
24.5M |
| 2024-08-28 |
4.93 |
5.01 |
4.83 |
4.99 |
29.8M |
| 2024-08-27 |
5.05 |
5.11 |
4.95 |
4.95 |
32.0M |
| 2024-08-26 |
5.08 |
5.12 |
5.02 |
5.08 |
26.1M |
| 2024-08-23 |
5.05 |
5.12 |
4.99 |
5.06 |
43.0M |
| 2024-08-22 |
5.37 |
5.45 |
5.08 |
5.10 |
80.4M |
| 2024-08-21 |
5.29 |
5.37 |
5.18 |
5.19 |
31.2M |
| 2024-08-20 |
5.32 |
5.38 |
5.25 |
5.29 |
38.4M |
| 2024-08-19 |
5.28 |
5.38 |
5.28 |
5.32 |
34.2M |
| 2024-08-16 |
5.27 |
5.32 |
5.25 |
5.29 |
32.8M |
| 2024-08-15 |
5.13 |
5.37 |
5.11 |
5.27 |
44.9M |
| 2024-08-14 |
5.11 |
5.19 |
5.06 |
5.14 |
26.0M |
| 2024-08-13 |
5.06 |
5.10 |
5.03 |
5.10 |
18.0M |
| 2024-08-12 |
5.11 |
5.13 |
5.03 |
5.07 |
22.6M |
| 2024-08-09 |
5.30 |
5.33 |
5.13 |
5.13 |
27.3M |
| 2024-08-08 |
5.25 |
5.29 |
5.15 |
5.27 |
28.2M |
| 2024-08-07 |
5.25 |
5.35 |
5.24 |
5.27 |
25.8M |
| 2024-08-06 |
5.25 |
5.33 |
5.21 |
5.28 |
28.4M |
| 2024-08-05 |
5.23 |
5.39 |
5.18 |
5.19 |
39.3M |
| 2024-08-02 |
5.31 |
5.41 |
5.25 |
5.27 |
30.4M |
| 2024-08-01 |
5.34 |
5.43 |
5.32 |
5.34 |
32.8M |
| 2024-07-31 |
5.13 |
5.37 |
5.11 |
5.36 |
47.1M |
| 2024-07-30 |
5.10 |
5.17 |
5.08 |
5.13 |
22.1M |
| 2024-07-29 |
5.09 |
5.17 |
5.02 |
5.12 |
27.2M |
| 2024-07-26 |
5.00 |
5.12 |
4.99 |
5.10 |
28.3M |
| 2024-07-25 |
4.89 |
5.08 |
4.83 |
5.00 |
34.4M |
| 2024-07-24 |
5.03 |
5.12 |
4.92 |
4.92 |
38.7M |
| 2024-07-23 |
5.26 |
5.26 |
5.10 |
5.10 |
26.1M |
| 2024-07-22 |
5.21 |
5.26 |
5.12 |
5.24 |
28.6M |
| 2024-07-19 |
5.12 |
5.23 |
5.11 |
5.18 |
32.6M |
| 2024-07-18 |
5.14 |
5.18 |
5.05 |
5.15 |
33.9M |
| 2024-07-17 |
5.23 |
5.33 |
5.21 |
5.21 |
30.8M |
| 2024-07-16 |
5.24 |
5.27 |
5.16 |
5.23 |
26.0M |
| 2024-07-15 |
5.29 |
5.34 |
5.23 |
5.26 |
25.1M |
| 2024-07-12 |
5.35 |
5.40 |
5.28 |
5.30 |
25.1M |
| 2024-07-11 |
5.30 |
5.38 |
5.25 |
5.37 |
39.0M |
| 2024-07-10 |
5.17 |
5.28 |
5.13 |
5.19 |
29.2M |
| 2024-07-09 |
5.14 |
5.23 |
5.02 |
5.21 |
37.5M |
| 2024-07-08 |
5.30 |
5.30 |
5.11 |
5.12 |
31.9M |
| 2024-07-05 |
5.28 |
5.37 |
5.19 |
5.32 |
30.2M |
| 2024-07-04 |
5.44 |
5.47 |
5.26 |
5.27 |
27.9M |
| 2024-07-03 |
5.49 |
5.52 |
5.43 |
5.44 |
22.4M |
| 2024-07-02 |
5.44 |
5.57 |
5.42 |
5.50 |
34.0M |
| 2024-07-01 |
5.40 |
5.47 |
5.31 |
5.43 |
28.2M |
| 2024-06-28 |
5.52 |
5.58 |
5.42 |
5.44 |
39.0M |
| 2024-06-27 |
5.53 |
5.63 |
5.49 |
5.50 |
42.7M |
| 2024-06-26 |
5.24 |
5.57 |
5.23 |
5.56 |
56.9M |
| 2024-06-25 |
5.33 |
5.41 |
5.22 |
5.27 |
29.2M |
| 2024-06-24 |
5.53 |
5.55 |
5.30 |
5.30 |
42.9M |
| 2024-06-21 |
5.55 |
5.63 |
5.51 |
5.55 |
24.6M |
| 2024-06-20 |
5.77 |
5.79 |
5.56 |
5.57 |
35.7M |
| 2024-06-19 |
5.88 |
5.90 |
5.76 |
5.77 |
32.4M |
| 2024-06-18 |
5.84 |
5.91 |
5.83 |
5.87 |
29.9M |
| 2024-06-17 |
5.86 |
5.90 |
5.81 |
5.84 |
27.0M |
| 2024-06-14 |
5.85 |
5.90 |
5.81 |
5.87 |
30.1M |
| 2024-06-13 |
5.86 |
5.90 |
5.82 |
5.85 |
30.3M |
| 2024-06-12 |
5.70 |
5.92 |
5.69 |
5.86 |
50.3M |
| 2024-06-11 |
5.55 |
5.72 |
5.50 |
5.69 |
37.9M |
| 2024-06-07 |
5.67 |
5.72 |
5.50 |
5.60 |
41.6M |
| 2024-06-06 |
5.80 |
5.84 |
5.54 |
5.60 |
54.1M |
| 2024-06-05 |
5.89 |
5.90 |
5.76 |
5.76 |
30.9M |
| 2024-06-04 |
5.88 |
5.93 |
5.82 |
5.88 |
32.1M |
| 2024-06-03 |
6.02 |
6.04 |
5.89 |
5.92 |
31.8M |
| 2024-05-31 |
5.92 |
6.09 |
5.90 |
6.03 |
40.6M |
| 2024-05-30 |
5.93 |
5.98 |
5.84 |
5.90 |
28.1M |
| 2024-05-29 |
5.96 |
6.06 |
5.93 |
5.95 |
28.6M |
| 2024-05-28 |
6.08 |
6.10 |
5.98 |
5.98 |
37.9M |
| 2024-05-27 |
6.05 |
6.14 |
5.95 |
6.14 |
39.0M |
| 2024-05-24 |
6.09 |
6.17 |
6.00 |
6.01 |
38.2M |
| 2024-05-23 |
6.32 |
6.33 |
6.09 |
6.11 |
59.5M |
| 2024-05-22 |
6.25 |
6.35 |
6.21 |
6.34 |
44.3M |
| 2024-05-21 |
6.26 |
6.38 |
6.21 |
6.28 |
45.7M |
| 2024-05-20 |
6.25 |
6.34 |
6.18 |
6.26 |
40.3M |
| 2024-05-17 |
6.28 |
6.32 |
6.16 |
6.28 |
48.4M |
| 2024-05-16 |
6.28 |
6.42 |
6.25 |
6.28 |
52.8M |
| 2024-05-15 |
6.38 |
6.40 |
6.28 |
6.28 |
56.5M |
| 2024-05-14 |
6.19 |
6.52 |
6.18 |
6.44 |
104.8M |
| 2024-05-13 |
6.15 |
6.24 |
6.06 |
6.11 |
39.4M |
| 2024-05-10 |
6.38 |
6.43 |
6.18 |
6.22 |
50.1M |
| 2024-05-09 |
6.27 |
6.40 |
6.27 |
6.36 |
40.6M |
| 2024-05-08 |
6.47 |
6.47 |
6.27 |
6.27 |
64.5M |
| 2024-05-07 |
6.52 |
6.69 |
6.48 |
6.53 |
67.1M |
| 2024-05-06 |
6.65 |
6.69 |
6.47 |
6.52 |
63.8M |
| 2024-04-30 |
6.63 |
6.64 |
6.43 |
6.50 |
61.2M |
| 2024-04-29 |
6.53 |
6.68 |
6.53 |
6.62 |
70.4M |
| 2024-04-26 |
6.28 |
6.49 |
6.27 |
6.43 |
80.4M |
| 2024-04-25 |
6.22 |
6.31 |
6.15 |
6.24 |
55.1M |
| 2024-04-24 |
6.04 |
6.30 |
6.00 |
6.29 |
70.0M |
| 2024-04-23 |
6.06 |
6.15 |
6.01 |
6.03 |
46.0M |
| 2024-04-22 |
6.11 |
6.17 |
5.93 |
6.01 |
57.6M |
| 2024-04-19 |
6.27 |
6.35 |
6.16 |
6.18 |
44.6M |
| 2024-04-18 |
6.35 |
6.45 |
6.24 |
6.30 |
55.8M |
| 2024-04-17 |
6.05 |
6.42 |
6.05 |
6.40 |
76.5M |
| 2024-04-16 |
6.17 |
6.31 |
5.92 |
5.93 |
67.9M |
| 2024-04-15 |
6.43 |
6.49 |
6.15 |
6.26 |
61.0M |
| 2024-04-12 |
6.50 |
6.58 |
6.40 |
6.42 |
45.6M |
| 2024-04-11 |
6.43 |
6.65 |
6.40 |
6.54 |
63.5M |
| 2024-04-10 |
6.72 |
6.74 |
6.41 |
6.47 |
70.4M |
| 2024-04-09 |
6.75 |
6.80 |
6.68 |
6.76 |
44.0M |
| 2024-04-08 |
6.85 |
6.85 |
6.68 |
6.68 |
53.4M |
| 2024-04-03 |
7.07 |
7.10 |
6.84 |
6.86 |
73.1M |
| 2024-04-02 |
7.33 |
7.33 |
7.06 |
7.12 |
71.7M |
| 2024-04-01 |
7.20 |
7.48 |
7.19 |
7.35 |
69.5M |
| 2024-03-29 |
7.16 |
7.19 |
7.01 |
7.14 |
64.9M |
| 2024-03-28 |
6.95 |
7.34 |
6.93 |
7.21 |
98.3M |
| 2024-03-27 |
7.39 |
7.46 |
6.98 |
6.98 |
109.5M |
| 2024-03-26 |
7.60 |
7.78 |
7.31 |
7.39 |
116.1M |
| 2024-03-25 |
8.20 |
8.25 |
7.65 |
7.67 |
176.6M |
| 2024-03-22 |
7.85 |
8.35 |
7.83 |
8.24 |
246.4M |
| 2024-03-21 |
7.91 |
8.09 |
7.79 |
7.93 |
210.9M |
| 2024-03-20 |
7.37 |
7.82 |
7.37 |
7.75 |
203.0M |
| 2024-03-19 |
7.48 |
7.63 |
7.39 |
7.40 |
90.6M |
| 2024-03-18 |
7.39 |
7.54 |
7.26 |
7.52 |
97.9M |
| 2024-03-15 |
7.30 |
7.34 |
7.16 |
7.34 |
62.6M |
| 2024-03-14 |
7.42 |
7.48 |
7.24 |
7.35 |
86.4M |
| 2024-03-13 |
7.38 |
7.65 |
7.38 |
7.52 |
141.6M |
| 2024-03-12 |
7.35 |
7.53 |
7.35 |
7.39 |
91.9M |
| 2024-03-11 |
7.11 |
7.34 |
7.10 |
7.34 |
74.4M |
| 2024-03-08 |
7.07 |
7.21 |
7.01 |
7.18 |
63.5M |
| 2024-03-07 |
7.31 |
7.37 |
7.02 |
7.03 |
95.0M |
| 2024-03-06 |
7.27 |
7.51 |
7.26 |
7.30 |
84.1M |
| 2024-03-05 |
7.51 |
7.62 |
7.36 |
7.39 |
117.0M |
| 2024-03-04 |
7.50 |
7.63 |
7.30 |
7.62 |
133.2M |
| 2024-03-01 |
7.38 |
7.55 |
7.32 |
7.51 |
116.9M |
| 2024-02-29 |
7.02 |
7.42 |
7.01 |
7.38 |
114.3M |
| 2024-02-28 |
7.56 |
7.83 |
7.06 |
7.06 |
204.4M |
| 2024-02-27 |
7.26 |
7.64 |
7.20 |
7.63 |
168.7M |
| 2024-02-26 |
7.23 |
7.40 |
7.16 |
7.23 |
126.5M |
| 2024-02-23 |
7.15 |
7.38 |
7.03 |
7.32 |
169.2M |
| 2024-02-22 |
7.09 |
7.26 |
7.05 |
7.13 |
112.7M |
| 2024-02-21 |
6.94 |
7.25 |
6.91 |
7.05 |
137.3M |
| 2024-02-20 |
7.02 |
7.29 |
6.95 |
7.10 |
151.9M |
| 2024-02-19 |
7.38 |
7.38 |
6.91 |
7.14 |
186.3M |
| 2024-02-08 |
6.35 |
6.65 |
6.35 |
6.41 |
101.5M |
| 2024-02-07 |
5.89 |
6.32 |
5.82 |
6.25 |
113.1M |
| 2024-02-06 |
5.28 |
5.92 |
5.22 |
5.86 |
93.6M |
| 2024-02-05 |
5.88 |
5.92 |
5.12 |
5.29 |
101.2M |
| 2024-02-02 |
6.04 |
6.28 |
5.66 |
5.87 |
78.8M |
| 2024-02-01 |
5.95 |
6.19 |
5.77 |
6.00 |
59.9M |
| 2024-01-31 |
6.26 |
6.52 |
5.95 |
5.98 |
72.3M |
| 2024-01-30 |
6.38 |
6.56 |
6.32 |
6.33 |
38.4M |
| 2024-01-29 |
6.78 |
6.78 |
6.46 |
6.47 |
57.6M |
| 2024-01-26 |
6.75 |
7.00 |
6.72 |
6.76 |
75.2M |
| 2024-01-25 |
6.60 |
6.80 |
6.51 |
6.79 |
71.0M |
| 2024-01-24 |
6.55 |
6.61 |
6.36 |
6.59 |
54.6M |
| 2024-01-23 |
6.36 |
6.67 |
6.27 |
6.55 |
64.9M |
| 2024-01-22 |
6.83 |
6.90 |
6.26 |
6.36 |
75.2M |
| 2024-01-19 |
6.89 |
7.10 |
6.87 |
6.87 |
79.2M |
| 2024-01-18 |
6.61 |
6.95 |
6.61 |
6.94 |
91.2M |
| 2024-01-17 |
6.85 |
6.92 |
6.71 |
6.71 |
49.4M |
| 2024-01-16 |
6.74 |
6.90 |
6.68 |
6.89 |
65.9M |
| 2024-01-15 |
6.54 |
6.99 |
6.52 |
6.87 |
91.2M |
| 2024-01-12 |
6.70 |
6.76 |
6.60 |
6.60 |
39.9M |
| 2024-01-11 |
6.53 |
6.78 |
6.51 |
6.74 |
54.3M |
| 2024-01-10 |
6.72 |
6.73 |
6.51 |
6.53 |
51.9M |
| 2024-01-09 |
6.78 |
6.85 |
6.68 |
6.75 |
39.7M |
| 2024-01-08 |
6.79 |
6.84 |
6.71 |
6.74 |
42.9M |
| 2024-01-05 |
6.96 |
6.98 |
6.75 |
6.80 |
58.7M |
| 2024-01-04 |
7.11 |
7.11 |
6.91 |
6.98 |
50.1M |
| 2024-01-03 |
7.06 |
7.19 |
7.00 |
7.09 |
55.4M |
| 2024-01-02 |
7.17 |
7.33 |
7.09 |
7.10 |
67.0M |