| 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 |
6.45 |
6.51 |
6.41 |
6.44 |
10.7M |
| 2024-12-30 |
6.58 |
6.59 |
6.43 |
6.48 |
18.5M |
| 2024-12-27 |
6.61 |
6.63 |
6.36 |
6.58 |
35.9M |
| 2024-12-24 |
6.68 |
6.74 |
6.64 |
6.64 |
11.7M |
| 2024-12-23 |
6.78 |
6.80 |
6.59 |
6.66 |
25.2M |
| 2024-12-20 |
6.89 |
6.94 |
6.74 |
6.77 |
28.7M |
| 2024-12-19 |
6.89 |
6.95 |
6.85 |
6.85 |
17.9M |
| 2024-12-18 |
6.76 |
7.04 |
6.74 |
6.96 |
51.5M |
| 2024-12-17 |
6.72 |
6.85 |
6.67 |
6.73 |
21.5M |
| 2024-12-16 |
6.74 |
6.85 |
6.71 |
6.73 |
13.4M |
| 2024-12-13 |
6.74 |
6.80 |
6.69 |
6.74 |
12.5M |
| 2024-12-12 |
6.73 |
6.81 |
6.70 |
6.78 |
12.5M |
| 2024-12-11 |
6.72 |
6.90 |
6.70 |
6.76 |
15.5M |
| 2024-12-10 |
6.90 |
6.95 |
6.70 |
6.73 |
21.3M |
| 2024-12-09 |
6.68 |
6.82 |
6.65 |
6.81 |
20.0M |
| 2024-12-06 |
6.54 |
6.79 |
6.54 |
6.72 |
23.3M |
| 2024-12-05 |
6.48 |
6.61 |
6.41 |
6.55 |
25.6M |
| 2024-12-04 |
6.48 |
6.52 |
6.37 |
6.46 |
19.2M |
| 2024-12-03 |
6.46 |
6.50 |
6.35 |
6.48 |
18.8M |
| 2024-12-02 |
6.41 |
6.52 |
6.38 |
6.49 |
12.6M |
| 2024-11-29 |
6.51 |
6.53 |
6.38 |
6.41 |
25.5M |
| 2024-11-28 |
6.57 |
6.60 |
6.48 |
6.54 |
9.9M |
| 2024-11-27 |
6.35 |
6.63 |
6.34 |
6.59 |
20.1M |
| 2024-11-26 |
6.31 |
6.43 |
6.12 |
6.35 |
28.1M |
| 2024-11-25 |
6.47 |
6.53 |
6.34 |
6.34 |
32.6M |
| 2024-11-22 |
6.70 |
6.79 |
6.39 |
6.47 |
32.4M |
| 2024-11-21 |
6.75 |
6.83 |
6.68 |
6.70 |
11.9M |
| 2024-11-20 |
6.74 |
6.82 |
6.73 |
6.79 |
8.7M |
| 2024-11-19 |
6.74 |
6.78 |
6.67 |
6.74 |
8.1M |
| 2024-11-18 |
6.66 |
6.90 |
6.66 |
6.73 |
20.4M |
| 2024-11-15 |
6.52 |
6.77 |
6.52 |
6.67 |
23.8M |
| 2024-11-14 |
6.54 |
6.67 |
6.46 |
6.52 |
36.5M |
| 2024-11-13 |
6.51 |
6.65 |
6.46 |
6.54 |
38.9M |
| 2024-11-12 |
6.97 |
6.97 |
6.54 |
6.58 |
47.2M |
| 2024-11-11 |
6.89 |
6.98 |
6.76 |
6.97 |
34.3M |
| 2024-11-08 |
7.08 |
7.20 |
6.89 |
6.95 |
39.9M |
| 2024-11-07 |
6.88 |
7.15 |
6.87 |
7.08 |
31.4M |
| 2024-11-06 |
7.03 |
7.04 |
6.81 |
6.92 |
32.7M |
| 2024-11-05 |
6.98 |
7.11 |
6.97 |
7.08 |
27.3M |
| 2024-11-04 |
6.93 |
7.08 |
6.86 |
7.03 |
28.2M |
| 2024-11-01 |
7.00 |
7.01 |
6.86 |
6.91 |
19.8M |
| 2024-10-31 |
6.94 |
7.17 |
6.87 |
6.91 |
48.5M |
| 2024-10-30 |
6.82 |
6.84 |
6.59 |
6.72 |
36.2M |
| 2024-10-29 |
7.15 |
7.19 |
6.82 |
6.88 |
27.7M |
| 2024-10-28 |
7.03 |
7.21 |
6.99 |
7.13 |
26.5M |
| 2024-10-25 |
7.02 |
7.13 |
6.86 |
7.08 |
39.0M |
| 2024-10-24 |
7.18 |
7.32 |
6.97 |
7.01 |
54.8M |
| 2024-10-23 |
6.98 |
7.36 |
6.98 |
7.18 |
117.9M |
| 2024-10-22 |
6.68 |
6.98 |
6.66 |
6.87 |
50.5M |
| 2024-10-21 |
6.70 |
6.80 |
6.60 |
6.62 |
40.7M |
| 2024-10-18 |
6.28 |
6.62 |
6.27 |
6.56 |
35.4M |
| 2024-10-17 |
6.45 |
6.56 |
6.23 |
6.29 |
35.4M |
| 2024-10-16 |
6.30 |
6.47 |
6.23 |
6.40 |
32.1M |
| 2024-10-15 |
6.75 |
6.80 |
6.30 |
6.34 |
58.4M |
| 2024-10-14 |
6.80 |
7.09 |
6.71 |
6.75 |
51.5M |
| 2024-10-10 |
6.77 |
7.19 |
6.77 |
6.90 |
60.3M |
| 2024-10-09 |
7.00 |
7.16 |
6.52 |
6.61 |
67.8M |
| 2024-10-08 |
8.10 |
8.10 |
6.84 |
6.86 |
118.2M |
| 2024-10-07 |
7.68 |
8.30 |
7.68 |
8.29 |
59.1M |
| 2024-10-04 |
6.80 |
7.50 |
6.64 |
7.46 |
38.7M |
| 2024-10-03 |
7.04 |
7.07 |
6.60 |
6.84 |
30.5M |
| 2024-10-02 |
7.09 |
7.11 |
6.86 |
7.02 |
46.4M |
| 2024-09-30 |
6.69 |
7.18 |
6.69 |
7.05 |
107.4M |
| 2024-09-27 |
6.33 |
6.71 |
6.31 |
6.59 |
69.3M |
| 2024-09-26 |
6.10 |
6.30 |
6.03 |
6.27 |
45.9M |
| 2024-09-25 |
6.00 |
6.25 |
6.00 |
6.05 |
84.7M |
| 2024-09-24 |
5.68 |
5.84 |
5.56 |
5.84 |
49.7M |
| 2024-09-23 |
5.52 |
5.70 |
5.48 |
5.61 |
28.7M |
| 2024-09-20 |
5.49 |
5.62 |
5.42 |
5.56 |
35.5M |
| 2024-09-19 |
5.32 |
5.48 |
5.23 |
5.47 |
45.8M |
| 2024-09-17 |
5.38 |
5.43 |
5.34 |
5.35 |
7.7M |
| 2024-09-16 |
5.37 |
5.40 |
5.19 |
5.39 |
9.3M |
| 2024-09-13 |
5.30 |
5.45 |
5.23 |
5.37 |
31.2M |
| 2024-09-12 |
5.31 |
5.38 |
5.12 |
5.33 |
58.0M |
| 2024-09-11 |
5.47 |
5.47 |
5.19 |
5.31 |
54.6M |
| 2024-09-10 |
5.50 |
5.53 |
5.36 |
5.52 |
30.3M |
| 2024-09-09 |
5.71 |
5.75 |
5.43 |
5.48 |
64.7M |
| 2024-09-05 |
5.77 |
5.86 |
5.68 |
5.82 |
33.7M |
| 2024-09-04 |
5.80 |
5.84 |
5.67 |
5.77 |
45.1M |
| 2024-09-03 |
6.00 |
6.06 |
5.83 |
5.89 |
47.8M |
| 2024-09-02 |
6.15 |
6.15 |
5.96 |
6.03 |
39.3M |
| 2024-08-30 |
6.11 |
6.20 |
5.92 |
6.10 |
92.6M |
| 2024-08-29 |
6.28 |
6.28 |
6.03 |
6.16 |
84.9M |
| 2024-08-28 |
6.56 |
6.66 |
6.49 |
6.58 |
26.7M |
| 2024-08-27 |
6.66 |
6.68 |
6.48 |
6.66 |
26.6M |
| 2024-08-26 |
6.60 |
6.75 |
6.60 |
6.68 |
12.9M |
| 2024-08-23 |
6.71 |
6.77 |
6.55 |
6.58 |
20.0M |
| 2024-08-22 |
6.71 |
6.76 |
6.62 |
6.73 |
24.4M |
| 2024-08-21 |
6.78 |
6.84 |
6.63 |
6.70 |
27.1M |
| 2024-08-20 |
7.03 |
7.10 |
6.81 |
6.84 |
25.9M |
| 2024-08-19 |
6.98 |
7.10 |
6.93 |
7.07 |
12.3M |
| 2024-08-16 |
7.05 |
7.06 |
6.96 |
7.00 |
18.8M |
| 2024-08-15 |
6.87 |
7.03 |
6.83 |
6.95 |
25.6M |
| 2024-08-14 |
7.06 |
7.07 |
6.85 |
6.87 |
29.8M |
| 2024-08-13 |
7.08 |
7.10 |
7.01 |
7.06 |
16.0M |
| 2024-08-12 |
7.14 |
7.30 |
7.02 |
7.03 |
22.8M |
| 2024-08-09 |
7.04 |
7.22 |
6.99 |
7.05 |
27.3M |
| 2024-08-08 |
7.05 |
7.15 |
7.01 |
7.09 |
24.4M |
| 2024-08-07 |
6.70 |
7.09 |
6.63 |
7.02 |
39.9M |
| 2024-08-06 |
6.64 |
6.77 |
6.48 |
6.69 |
40.8M |
| 2024-08-05 |
6.68 |
6.84 |
6.46 |
6.50 |
62.3M |
| 2024-08-02 |
6.98 |
6.98 |
6.71 |
6.79 |
44.5M |
| 2024-08-01 |
7.05 |
7.16 |
6.92 |
6.98 |
21.9M |
| 2024-07-31 |
7.13 |
7.13 |
6.92 |
7.02 |
39.8M |
| 2024-07-30 |
7.36 |
7.38 |
7.06 |
7.14 |
33.5M |
| 2024-07-29 |
7.34 |
7.50 |
7.30 |
7.39 |
24.1M |
| 2024-07-26 |
7.18 |
7.35 |
7.14 |
7.26 |
35.7M |
| 2024-07-25 |
7.25 |
7.33 |
7.02 |
7.08 |
37.2M |
| 2024-07-24 |
7.18 |
7.42 |
7.14 |
7.25 |
53.9M |
| 2024-07-23 |
7.49 |
7.60 |
7.16 |
7.18 |
50.9M |
| 2024-07-22 |
7.38 |
7.49 |
7.20 |
7.45 |
31.0M |
| 2024-07-19 |
7.39 |
7.54 |
7.31 |
7.35 |
33.8M |
| 2024-07-18 |
7.19 |
7.48 |
7.15 |
7.41 |
32.7M |
| 2024-07-17 |
7.35 |
7.42 |
7.06 |
7.21 |
37.7M |
| 2024-07-16 |
7.34 |
7.52 |
7.25 |
7.35 |
39.4M |
| 2024-07-15 |
7.15 |
7.36 |
7.02 |
7.34 |
29.6M |
| 2024-07-12 |
7.10 |
7.25 |
7.08 |
7.16 |
27.6M |
| 2024-07-11 |
7.03 |
7.15 |
6.88 |
7.08 |
39.7M |
| 2024-07-10 |
7.11 |
7.17 |
6.90 |
7.03 |
50.9M |
| 2024-07-09 |
7.31 |
7.31 |
6.94 |
7.11 |
66.5M |
| 2024-07-08 |
7.47 |
7.51 |
7.16 |
7.31 |
54.2M |
| 2024-07-05 |
7.70 |
7.80 |
7.53 |
7.59 |
31.1M |
| 2024-07-04 |
7.69 |
7.83 |
7.56 |
7.75 |
29.1M |
| 2024-07-03 |
7.51 |
7.71 |
7.37 |
7.63 |
45.5M |
| 2024-07-02 |
7.33 |
7.60 |
7.33 |
7.49 |
76.8M |
| 2024-06-28 |
6.84 |
7.13 |
6.83 |
7.02 |
43.0M |
| 2024-06-27 |
6.92 |
6.93 |
6.72 |
6.79 |
50.7M |
| 2024-06-26 |
7.11 |
7.11 |
6.79 |
6.92 |
63.6M |
| 2024-06-25 |
7.18 |
7.26 |
7.04 |
7.11 |
33.2M |
| 2024-06-24 |
7.03 |
7.22 |
6.98 |
7.18 |
38.8M |
| 2024-06-21 |
7.32 |
7.36 |
7.05 |
7.07 |
64.7M |
| 2024-06-20 |
7.43 |
7.58 |
7.28 |
7.31 |
50.7M |
| 2024-06-19 |
7.44 |
7.54 |
7.28 |
7.46 |
50.1M |
| 2024-06-18 |
7.38 |
7.49 |
7.18 |
7.44 |
51.8M |
| 2024-06-17 |
7.71 |
7.89 |
7.30 |
7.33 |
97.3M |
| 2024-06-14 |
7.80 |
8.13 |
7.69 |
7.76 |
104.6M |
| 2024-06-13 |
7.64 |
7.87 |
7.56 |
7.76 |
60.7M |
| 2024-06-12 |
7.60 |
7.71 |
7.35 |
7.54 |
49.7M |
| 2024-06-11 |
8.10 |
8.25 |
7.73 |
7.77 |
97.2M |
| 2024-06-07 |
7.72 |
8.17 |
7.70 |
8.05 |
99.4M |
| 2024-06-06 |
7.46 |
7.78 |
7.40 |
7.65 |
62.7M |
| 2024-06-05 |
7.66 |
7.66 |
7.43 |
7.46 |
48.3M |
| 2024-06-04 |
7.30 |
7.66 |
7.12 |
7.61 |
45.8M |
| 2024-06-03 |
7.19 |
7.36 |
7.04 |
7.25 |
61.2M |
| 2024-05-31 |
7.43 |
7.47 |
7.09 |
7.13 |
77.7M |
| 2024-05-30 |
7.30 |
7.63 |
7.30 |
7.33 |
104.6M |
| 2024-05-29 |
7.31 |
7.47 |
7.16 |
7.19 |
46.2M |
| 2024-05-28 |
7.42 |
7.66 |
7.30 |
7.36 |
61.4M |
| 2024-05-27 |
7.20 |
7.52 |
7.15 |
7.39 |
95.1M |
| 2024-05-24 |
6.70 |
7.28 |
6.68 |
7.11 |
74.4M |
| 2024-05-23 |
6.84 |
6.86 |
6.68 |
6.74 |
27.8M |
| 2024-05-22 |
6.68 |
6.92 |
6.68 |
6.90 |
31.5M |
| 2024-05-21 |
6.89 |
6.93 |
6.64 |
6.70 |
41.6M |
| 2024-05-20 |
6.92 |
7.05 |
6.83 |
6.89 |
44.0M |
| 2024-05-17 |
6.67 |
6.95 |
6.67 |
6.87 |
69.4M |
| 2024-05-16 |
6.47 |
6.79 |
6.40 |
6.64 |
62.4M |
| 2024-05-14 |
6.60 |
6.67 |
6.46 |
6.49 |
41.6M |
| 2024-05-13 |
6.50 |
6.65 |
6.40 |
6.54 |
66.2M |
| 2024-05-10 |
6.19 |
6.57 |
6.14 |
6.52 |
98.3M |
| 2024-05-09 |
5.81 |
6.18 |
5.81 |
6.14 |
74.4M |
| 2024-05-08 |
5.99 |
6.02 |
5.79 |
5.82 |
36.2M |
| 2024-05-07 |
5.90 |
6.07 |
5.88 |
5.98 |
66.8M |
| 2024-05-06 |
5.64 |
5.87 |
5.62 |
5.86 |
108.9M |
| 2024-05-03 |
5.65 |
5.72 |
5.52 |
5.64 |
23.3M |
| 2024-05-02 |
5.51 |
5.60 |
5.41 |
5.58 |
16.6M |
| 2024-04-30 |
5.64 |
5.72 |
5.51 |
5.51 |
55.8M |
| 2024-04-29 |
5.62 |
5.72 |
5.57 |
5.64 |
61.7M |
| 2024-04-26 |
5.98 |
6.02 |
5.68 |
5.72 |
72.4M |
| 2024-04-25 |
5.92 |
6.03 |
5.84 |
5.97 |
35.7M |
| 2024-04-24 |
5.80 |
5.97 |
5.80 |
5.92 |
39.9M |
| 2024-04-23 |
5.72 |
5.80 |
5.65 |
5.73 |
20.5M |
| 2024-04-22 |
5.72 |
5.91 |
5.68 |
5.70 |
20.5M |
| 2024-04-19 |
5.72 |
5.78 |
5.67 |
5.70 |
18.0M |
| 2024-04-18 |
5.64 |
5.78 |
5.63 |
5.72 |
16.7M |
| 2024-04-17 |
5.52 |
5.71 |
5.51 |
5.66 |
16.4M |
| 2024-04-16 |
5.70 |
5.76 |
5.50 |
5.52 |
27.3M |
| 2024-04-15 |
5.77 |
5.80 |
5.63 |
5.70 |
22.7M |
| 2024-04-12 |
5.95 |
6.02 |
5.77 |
5.79 |
24.2M |
| 2024-04-11 |
5.85 |
5.98 |
5.78 |
5.90 |
20.2M |
| 2024-04-10 |
5.78 |
5.94 |
5.77 |
5.88 |
25.7M |
| 2024-04-09 |
5.61 |
5.78 |
5.58 |
5.75 |
20.8M |
| 2024-04-08 |
5.47 |
5.72 |
5.47 |
5.61 |
39.8M |
| 2024-04-05 |
5.65 |
5.65 |
5.31 |
5.40 |
14.9M |
| 2024-04-03 |
5.67 |
5.80 |
5.63 |
5.69 |
22.7M |
| 2024-04-02 |
5.49 |
5.83 |
5.48 |
5.65 |
30.5M |
| 2024-03-28 |
5.41 |
5.52 |
5.13 |
5.48 |
50.0M |
| 2024-03-27 |
5.42 |
5.45 |
5.31 |
5.39 |
15.5M |
| 2024-03-26 |
5.47 |
5.67 |
5.39 |
5.41 |
32.9M |
| 2024-03-25 |
5.21 |
5.53 |
5.21 |
5.47 |
32.6M |
| 2024-03-22 |
5.43 |
5.45 |
5.18 |
5.25 |
46.6M |
| 2024-03-21 |
5.51 |
5.53 |
5.42 |
5.50 |
28.2M |
| 2024-03-20 |
5.63 |
5.64 |
5.43 |
5.53 |
29.3M |
| 2024-03-19 |
5.72 |
5.76 |
5.64 |
5.64 |
15.8M |
| 2024-03-18 |
5.71 |
5.87 |
5.65 |
5.72 |
27.1M |
| 2024-03-15 |
5.72 |
5.80 |
5.66 |
5.71 |
31.3M |
| 2024-03-14 |
5.96 |
6.02 |
5.73 |
5.75 |
33.5M |
| 2024-03-13 |
5.82 |
6.06 |
5.78 |
5.93 |
34.4M |
| 2024-03-12 |
6.06 |
6.20 |
5.78 |
5.82 |
51.3M |
| 2024-03-11 |
6.12 |
6.29 |
5.92 |
5.99 |
47.3M |
| 2024-03-08 |
5.73 |
5.99 |
5.70 |
5.94 |
35.7M |
| 2024-03-07 |
5.84 |
5.85 |
5.68 |
5.70 |
22.3M |
| 2024-03-06 |
5.47 |
5.95 |
5.40 |
5.81 |
43.6M |
| 2024-03-05 |
5.50 |
5.59 |
5.42 |
5.45 |
25.2M |
| 2024-03-04 |
5.55 |
5.66 |
5.49 |
5.56 |
17.0M |
| 2024-03-01 |
5.52 |
5.55 |
5.42 |
5.52 |
14.0M |
| 2024-02-29 |
5.57 |
5.64 |
5.50 |
5.54 |
26.2M |
| 2024-02-28 |
5.64 |
5.71 |
5.57 |
5.63 |
25.0M |
| 2024-02-27 |
5.53 |
5.66 |
5.49 |
5.62 |
25.4M |
| 2024-02-26 |
5.60 |
5.75 |
5.54 |
5.57 |
26.1M |
| 2024-02-23 |
5.41 |
5.76 |
5.41 |
5.65 |
60.2M |
| 2024-02-22 |
5.14 |
5.49 |
5.14 |
5.46 |
49.5M |
| 2024-02-21 |
5.10 |
5.20 |
5.04 |
5.13 |
34.9M |
| 2024-02-20 |
4.85 |
5.13 |
4.85 |
5.10 |
34.2M |
| 2024-02-19 |
4.79 |
4.88 |
4.76 |
4.84 |
28.1M |
| 2024-02-16 |
4.63 |
4.84 |
4.60 |
4.82 |
7.2M |
| 2024-02-15 |
4.60 |
4.65 |
4.51 |
4.60 |
17.4M |
| 2024-02-14 |
4.52 |
4.61 |
4.46 |
4.60 |
13.3M |
| 2024-02-09 |
4.81 |
4.84 |
4.52 |
4.64 |
12.1M |
| 2024-02-08 |
4.84 |
4.89 |
4.74 |
4.76 |
18.5M |
| 2024-02-07 |
4.88 |
4.94 |
4.83 |
4.86 |
26.6M |
| 2024-02-06 |
4.62 |
4.84 |
4.62 |
4.79 |
20.9M |
| 2024-02-05 |
4.59 |
4.73 |
4.51 |
4.63 |
39.0M |
| 2024-02-02 |
4.66 |
4.82 |
4.56 |
4.63 |
28.5M |
| 2024-02-01 |
4.66 |
4.93 |
4.56 |
4.69 |
58.4M |
| 2024-01-31 |
4.65 |
4.77 |
4.57 |
4.69 |
29.4M |
| 2024-01-30 |
4.85 |
4.85 |
4.65 |
4.69 |
31.8M |
| 2024-01-29 |
4.94 |
5.04 |
4.84 |
4.86 |
17.0M |
| 2024-01-26 |
5.01 |
5.05 |
4.87 |
4.90 |
30.8M |
| 2024-01-25 |
4.75 |
5.02 |
4.74 |
5.02 |
69.3M |
| 2024-01-24 |
4.55 |
4.74 |
4.48 |
4.71 |
52.7M |
| 2024-01-23 |
4.45 |
4.60 |
4.38 |
4.51 |
38.0M |
| 2024-01-22 |
4.69 |
4.69 |
4.37 |
4.42 |
46.5M |
| 2024-01-19 |
4.83 |
4.85 |
4.62 |
4.69 |
35.8M |
| 2024-01-18 |
4.87 |
4.91 |
4.80 |
4.85 |
37.5M |
| 2024-01-17 |
5.05 |
5.11 |
4.87 |
4.88 |
35.5M |
| 2024-01-16 |
5.22 |
5.24 |
5.05 |
5.11 |
21.2M |
| 2024-01-15 |
5.21 |
5.34 |
5.13 |
5.21 |
20.2M |
| 2024-01-12 |
5.34 |
5.35 |
5.18 |
5.18 |
33.4M |
| 2024-01-11 |
5.35 |
5.45 |
5.31 |
5.35 |
15.0M |
| 2024-01-10 |
5.42 |
5.45 |
5.32 |
5.34 |
13.4M |
| 2024-01-09 |
5.47 |
5.54 |
5.42 |
5.44 |
12.4M |
| 2024-01-08 |
5.65 |
5.69 |
5.43 |
5.47 |
15.9M |
| 2024-01-05 |
5.75 |
5.82 |
5.66 |
5.68 |
11.9M |
| 2024-01-04 |
5.79 |
5.79 |
5.66 |
5.77 |
13.5M |
| 2024-01-03 |
5.82 |
5.87 |
5.74 |
5.80 |
16.1M |
| 2024-01-02 |
5.88 |
5.91 |
5.81 |
5.85 |
10.8M |