| 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 |
6.51 |
6.52 |
6.39 |
6.39 |
82.7M |
| 2024-12-30 |
6.49 |
6.56 |
6.46 |
6.52 |
72.7M |
| 2024-12-27 |
6.44 |
6.50 |
6.42 |
6.50 |
68.2M |
| 2024-12-26 |
6.53 |
6.53 |
6.42 |
6.44 |
71.1M |
| 2024-12-25 |
6.53 |
6.56 |
6.48 |
6.53 |
83.7M |
| 2024-12-24 |
6.46 |
6.53 |
6.45 |
6.50 |
80.0M |
| 2024-12-23 |
6.37 |
6.52 |
6.36 |
6.44 |
125.9M |
| 2024-12-20 |
6.45 |
6.47 |
6.35 |
6.36 |
71.2M |
| 2024-12-19 |
6.37 |
6.45 |
6.31 |
6.45 |
81.6M |
| 2024-12-18 |
6.47 |
6.57 |
6.40 |
6.41 |
133.3M |
| 2024-12-17 |
6.38 |
6.43 |
6.34 |
6.35 |
70.1M |
| 2024-12-16 |
6.43 |
6.47 |
6.36 |
6.38 |
78.9M |
| 2024-12-13 |
6.58 |
6.59 |
6.41 |
6.42 |
124.6M |
| 2024-12-12 |
6.58 |
6.62 |
6.51 |
6.61 |
77.2M |
| 2024-12-11 |
6.59 |
6.64 |
6.55 |
6.57 |
81.6M |
| 2024-12-10 |
6.76 |
6.80 |
6.58 |
6.59 |
125.0M |
| 2024-12-09 |
6.67 |
6.67 |
6.57 |
6.61 |
70.1M |
| 2024-12-06 |
6.59 |
6.67 |
6.58 |
6.65 |
79.8M |
| 2024-12-05 |
6.57 |
6.66 |
6.56 |
6.58 |
60.0M |
| 2024-12-04 |
6.62 |
6.64 |
6.53 |
6.61 |
80.6M |
| 2024-12-03 |
6.50 |
6.67 |
6.47 |
6.63 |
114.1M |
| 2024-12-02 |
6.41 |
6.54 |
6.39 |
6.51 |
96.5M |
| 2024-11-29 |
6.39 |
6.47 |
6.37 |
6.41 |
78.7M |
| 2024-11-28 |
6.41 |
6.46 |
6.35 |
6.39 |
74.2M |
| 2024-11-27 |
6.37 |
6.42 |
6.25 |
6.41 |
83.4M |
| 2024-11-26 |
6.37 |
6.40 |
6.33 |
6.38 |
65.6M |
| 2024-11-25 |
6.47 |
6.50 |
6.34 |
6.37 |
93.7M |
| 2024-11-22 |
6.68 |
6.70 |
6.46 |
6.46 |
124.9M |
| 2024-11-21 |
6.70 |
6.75 |
6.62 |
6.67 |
111.6M |
| 2024-11-20 |
6.72 |
6.79 |
6.67 |
6.72 |
113.1M |
| 2024-11-19 |
6.87 |
6.92 |
6.65 |
6.75 |
266.5M |
| 2024-11-18 |
6.86 |
7.20 |
6.78 |
7.00 |
497.3M |
| 2024-11-15 |
6.61 |
6.71 |
6.57 |
6.57 |
97.3M |
| 2024-11-14 |
6.69 |
6.77 |
6.62 |
6.63 |
74.4M |
| 2024-11-13 |
6.62 |
6.83 |
6.61 |
6.72 |
112.5M |
| 2024-11-12 |
6.73 |
6.80 |
6.63 |
6.64 |
106.0M |
| 2024-11-11 |
6.79 |
6.84 |
6.63 |
6.74 |
120.2M |
| 2024-11-08 |
7.00 |
7.02 |
6.77 |
6.80 |
174.3M |
| 2024-11-07 |
6.70 |
6.96 |
6.69 |
6.94 |
212.7M |
| 2024-11-06 |
6.67 |
6.79 |
6.64 |
6.73 |
154.6M |
| 2024-11-05 |
6.57 |
6.71 |
6.56 |
6.70 |
139.4M |
| 2024-11-04 |
6.54 |
6.60 |
6.46 |
6.60 |
99.9M |
| 2024-11-01 |
6.41 |
6.72 |
6.39 |
6.54 |
217.1M |
| 2024-10-31 |
6.36 |
6.46 |
6.32 |
6.41 |
94.6M |
| 2024-10-30 |
6.45 |
6.53 |
6.36 |
6.39 |
86.0M |
| 2024-10-29 |
6.56 |
6.58 |
6.45 |
6.46 |
82.4M |
| 2024-10-28 |
6.51 |
6.58 |
6.41 |
6.55 |
104.2M |
| 2024-10-25 |
6.57 |
6.61 |
6.53 |
6.56 |
79.9M |
| 2024-10-24 |
6.65 |
6.67 |
6.52 |
6.57 |
91.4M |
| 2024-10-23 |
6.64 |
6.83 |
6.63 |
6.70 |
161.8M |
| 2024-10-22 |
6.65 |
6.68 |
6.58 |
6.64 |
91.3M |
| 2024-10-21 |
6.62 |
6.70 |
6.50 |
6.68 |
179.0M |
| 2024-10-18 |
6.42 |
6.67 |
6.31 |
6.57 |
180.2M |
| 2024-10-17 |
6.58 |
6.68 |
6.43 |
6.44 |
139.9M |
| 2024-10-16 |
6.48 |
6.68 |
6.48 |
6.58 |
149.7M |
| 2024-10-15 |
6.62 |
6.80 |
6.50 |
6.53 |
181.7M |
| 2024-10-14 |
6.68 |
6.89 |
6.60 |
6.71 |
282.4M |
| 2024-10-11 |
6.86 |
6.86 |
6.55 |
6.59 |
360.1M |
| 2024-10-10 |
6.30 |
6.86 |
6.30 |
6.86 |
434.5M |
| 2024-10-09 |
6.77 |
6.77 |
6.23 |
6.24 |
288.6M |
| 2024-10-08 |
7.23 |
7.23 |
6.64 |
6.86 |
424.4M |
| 2024-09-30 |
6.24 |
6.64 |
6.15 |
6.57 |
336.8M |
| 2024-09-27 |
5.99 |
6.10 |
5.90 |
6.06 |
161.9M |
| 2024-09-26 |
5.57 |
5.94 |
5.55 |
5.94 |
180.1M |
| 2024-09-25 |
5.46 |
5.77 |
5.46 |
5.64 |
210.6M |
| 2024-09-24 |
5.22 |
5.38 |
5.20 |
5.37 |
118.1M |
| 2024-09-23 |
5.16 |
5.23 |
5.14 |
5.18 |
46.5M |
| 2024-09-20 |
5.13 |
5.18 |
5.08 |
5.18 |
72.0M |
| 2024-09-19 |
5.06 |
5.17 |
5.02 |
5.13 |
76.2M |
| 2024-09-18 |
5.02 |
5.06 |
4.95 |
5.04 |
54.4M |
| 2024-09-13 |
5.09 |
5.12 |
5.02 |
5.02 |
62.2M |
| 2024-09-12 |
5.09 |
5.13 |
5.08 |
5.08 |
58.2M |
| 2024-09-11 |
5.12 |
5.13 |
5.06 |
5.09 |
56.4M |
| 2024-09-10 |
5.17 |
5.19 |
5.07 |
5.14 |
70.2M |
| 2024-09-09 |
5.24 |
5.24 |
5.13 |
5.16 |
77.4M |
| 2024-09-06 |
5.30 |
5.33 |
5.25 |
5.25 |
53.9M |
| 2024-09-05 |
5.27 |
5.31 |
5.23 |
5.29 |
71.8M |
| 2024-09-04 |
5.37 |
5.38 |
5.25 |
5.26 |
93.3M |
| 2024-09-03 |
5.47 |
5.48 |
5.35 |
5.39 |
98.8M |
| 2024-09-02 |
5.70 |
5.71 |
5.47 |
5.47 |
139.2M |
| 2024-08-30 |
5.72 |
5.82 |
5.68 |
5.76 |
82.1M |
| 2024-08-29 |
5.88 |
5.88 |
5.72 |
5.73 |
98.5M |
| 2024-08-28 |
6.03 |
6.08 |
5.87 |
5.88 |
71.0M |
| 2024-08-27 |
6.12 |
6.13 |
6.01 |
6.05 |
41.4M |
| 2024-08-26 |
6.09 |
6.12 |
6.06 |
6.11 |
42.6M |
| 2024-08-23 |
6.10 |
6.12 |
6.04 |
6.07 |
41.2M |
| 2024-08-22 |
6.04 |
6.10 |
6.03 |
6.08 |
68.0M |
| 2024-08-21 |
6.07 |
6.07 |
5.98 |
6.03 |
62.7M |
| 2024-08-20 |
6.14 |
6.17 |
6.04 |
6.07 |
62.7M |
| 2024-08-19 |
6.03 |
6.15 |
6.02 |
6.12 |
95.1M |
| 2024-08-16 |
6.00 |
6.04 |
5.98 |
6.02 |
53.2M |
| 2024-08-15 |
5.93 |
6.02 |
5.88 |
6.00 |
68.7M |
| 2024-08-14 |
5.96 |
5.99 |
5.92 |
5.93 |
38.4M |
| 2024-08-13 |
5.94 |
5.97 |
5.91 |
5.96 |
42.5M |
| 2024-08-12 |
6.00 |
6.00 |
5.92 |
5.93 |
56.8M |
| 2024-08-09 |
6.02 |
6.07 |
6.01 |
6.01 |
52.7M |
| 2024-08-08 |
6.03 |
6.06 |
5.97 |
6.01 |
57.8M |
| 2024-08-07 |
6.10 |
6.16 |
6.05 |
6.06 |
67.5M |
| 2024-08-06 |
6.18 |
6.22 |
6.05 |
6.10 |
81.0M |
| 2024-08-05 |
6.22 |
6.31 |
6.14 |
6.15 |
77.5M |
| 2024-08-02 |
6.25 |
6.28 |
6.22 |
6.23 |
54.9M |
| 2024-08-01 |
6.22 |
6.35 |
6.21 |
6.28 |
92.9M |
| 2024-07-31 |
6.20 |
6.24 |
6.15 |
6.22 |
84.7M |
| 2024-07-30 |
6.18 |
6.22 |
6.13 |
6.17 |
66.7M |
| 2024-07-29 |
6.12 |
6.25 |
6.11 |
6.21 |
57.7M |
| 2024-07-26 |
6.12 |
6.21 |
6.09 |
6.12 |
76.5M |
| 2024-07-25 |
6.45 |
6.49 |
6.30 |
6.32 |
89.3M |
| 2024-07-24 |
6.31 |
6.47 |
6.30 |
6.42 |
96.0M |
| 2024-07-23 |
6.33 |
6.39 |
6.31 |
6.31 |
55.6M |
| 2024-07-22 |
6.34 |
6.42 |
6.28 |
6.34 |
72.0M |
| 2024-07-19 |
6.29 |
6.36 |
6.26 |
6.34 |
77.9M |
| 2024-07-18 |
6.24 |
6.33 |
6.17 |
6.31 |
84.9M |
| 2024-07-17 |
6.24 |
6.27 |
6.22 |
6.25 |
61.1M |
| 2024-07-16 |
6.18 |
6.26 |
6.14 |
6.26 |
66.3M |
| 2024-07-15 |
6.19 |
6.22 |
6.15 |
6.18 |
54.4M |
| 2024-07-12 |
6.21 |
6.27 |
6.20 |
6.22 |
67.9M |
| 2024-07-11 |
6.19 |
6.23 |
6.17 |
6.22 |
89.3M |
| 2024-07-10 |
6.22 |
6.26 |
6.13 |
6.14 |
76.3M |
| 2024-07-09 |
6.18 |
6.25 |
6.09 |
6.24 |
97.7M |
| 2024-07-08 |
6.37 |
6.38 |
6.17 |
6.20 |
97.0M |
| 2024-07-05 |
6.49 |
6.50 |
6.36 |
6.39 |
79.6M |
| 2024-07-04 |
6.54 |
6.55 |
6.49 |
6.49 |
56.3M |
| 2024-07-03 |
6.53 |
6.59 |
6.51 |
6.53 |
60.3M |
| 2024-07-02 |
6.57 |
6.59 |
6.50 |
6.55 |
67.7M |
| 2024-07-01 |
6.51 |
6.61 |
6.51 |
6.57 |
75.1M |
| 2024-06-28 |
6.42 |
6.59 |
6.40 |
6.52 |
90.9M |
| 2024-06-27 |
6.43 |
6.50 |
6.41 |
6.42 |
53.0M |
| 2024-06-26 |
6.45 |
6.47 |
6.37 |
6.44 |
56.0M |
| 2024-06-25 |
6.42 |
6.54 |
6.41 |
6.46 |
63.0M |
| 2024-06-24 |
6.49 |
6.51 |
6.39 |
6.42 |
60.3M |
| 2024-06-21 |
6.46 |
6.52 |
6.44 |
6.51 |
55.0M |
| 2024-06-20 |
6.51 |
6.53 |
6.43 |
6.45 |
45.5M |
| 2024-06-19 |
6.52 |
6.59 |
6.50 |
6.52 |
54.0M |
| 2024-06-18 |
6.41 |
6.55 |
6.37 |
6.52 |
74.7M |
| 2024-06-17 |
6.42 |
6.52 |
6.39 |
6.41 |
60.0M |
| 2024-06-14 |
6.37 |
6.47 |
6.36 |
6.45 |
75.9M |
| 2024-06-13 |
6.45 |
6.48 |
6.37 |
6.39 |
67.1M |
| 2024-06-12 |
6.42 |
6.47 |
6.31 |
6.46 |
109.4M |
| 2024-06-11 |
6.67 |
6.67 |
6.42 |
6.43 |
116.9M |
| 2024-06-07 |
6.68 |
6.76 |
6.60 |
6.68 |
90.4M |
| 2024-06-06 |
6.63 |
6.71 |
6.63 |
6.68 |
87.1M |
| 2024-06-05 |
6.67 |
6.71 |
6.60 |
6.63 |
80.7M |
| 2024-06-04 |
6.60 |
6.68 |
6.57 |
6.67 |
78.0M |
| 2024-06-03 |
6.57 |
6.63 |
6.49 |
6.61 |
80.2M |
| 2024-05-31 |
6.61 |
6.65 |
6.58 |
6.58 |
50.3M |
| 2024-05-30 |
6.66 |
6.71 |
6.59 |
6.61 |
67.9M |
| 2024-05-29 |
6.72 |
6.77 |
6.67 |
6.68 |
64.7M |
| 2024-05-28 |
6.80 |
6.82 |
6.71 |
6.72 |
59.4M |
| 2024-05-27 |
6.72 |
6.80 |
6.70 |
6.80 |
63.3M |
| 2024-05-24 |
6.79 |
6.84 |
6.71 |
6.71 |
78.2M |
| 2024-05-23 |
6.88 |
6.89 |
6.76 |
6.82 |
92.6M |
| 2024-05-22 |
6.81 |
6.95 |
6.78 |
6.90 |
120.2M |
| 2024-05-21 |
6.82 |
6.89 |
6.78 |
6.81 |
80.8M |
| 2024-05-20 |
6.87 |
6.93 |
6.76 |
6.85 |
119.5M |
| 2024-05-17 |
6.75 |
6.84 |
6.69 |
6.84 |
93.4M |
| 2024-05-16 |
6.65 |
6.78 |
6.64 |
6.73 |
108.7M |
| 2024-05-15 |
6.77 |
6.78 |
6.65 |
6.65 |
85.6M |
| 2024-05-14 |
6.81 |
6.83 |
6.73 |
6.76 |
87.6M |
| 2024-05-13 |
6.67 |
6.86 |
6.62 |
6.81 |
162.5M |
| 2024-05-10 |
6.61 |
6.70 |
6.58 |
6.70 |
140.8M |
| 2024-05-09 |
6.52 |
6.65 |
6.52 |
6.61 |
90.4M |
| 2024-05-08 |
6.60 |
6.60 |
6.52 |
6.54 |
77.7M |
| 2024-05-07 |
6.60 |
6.69 |
6.58 |
6.61 |
101.8M |
| 2024-05-06 |
6.59 |
6.65 |
6.55 |
6.63 |
166.1M |
| 2024-04-30 |
6.80 |
6.81 |
6.50 |
6.57 |
266.8M |
| 2024-04-29 |
6.95 |
6.96 |
6.80 |
6.85 |
152.1M |
| 2024-04-26 |
6.91 |
6.99 |
6.84 |
6.98 |
104.1M |
| 2024-04-25 |
6.91 |
6.96 |
6.85 |
6.94 |
61.8M |
| 2024-04-24 |
6.88 |
6.93 |
6.84 |
6.91 |
72.5M |
| 2024-04-23 |
7.11 |
7.15 |
6.83 |
6.88 |
147.7M |
| 2024-04-22 |
7.20 |
7.29 |
7.08 |
7.10 |
97.5M |
| 2024-04-19 |
7.22 |
7.33 |
7.19 |
7.23 |
110.4M |
| 2024-04-18 |
7.23 |
7.34 |
7.20 |
7.22 |
143.5M |
| 2024-04-17 |
7.15 |
7.28 |
7.05 |
7.28 |
159.3M |
| 2024-04-16 |
7.27 |
7.37 |
7.10 |
7.16 |
195.0M |
| 2024-04-15 |
6.81 |
7.38 |
6.81 |
7.34 |
272.8M |
| 2024-04-12 |
6.92 |
6.93 |
6.78 |
6.80 |
79.9M |
| 2024-04-11 |
6.82 |
6.99 |
6.74 |
6.90 |
91.7M |
| 2024-04-10 |
6.90 |
7.01 |
6.79 |
6.85 |
82.9M |
| 2024-04-09 |
7.09 |
7.13 |
6.86 |
6.91 |
129.4M |
| 2024-04-08 |
7.03 |
7.21 |
6.98 |
7.08 |
133.2M |
| 2024-04-03 |
7.10 |
7.15 |
7.03 |
7.10 |
92.4M |
| 2024-04-02 |
7.18 |
7.21 |
7.07 |
7.10 |
91.8M |
| 2024-04-01 |
7.04 |
7.23 |
7.03 |
7.19 |
153.3M |
| 2024-03-29 |
6.81 |
7.01 |
6.78 |
7.01 |
159.5M |
| 2024-03-28 |
6.78 |
6.88 |
6.74 |
6.81 |
108.5M |
| 2024-03-27 |
6.86 |
6.99 |
6.83 |
6.83 |
100.8M |
| 2024-03-26 |
6.82 |
6.91 |
6.74 |
6.90 |
113.4M |
| 2024-03-25 |
6.70 |
6.91 |
6.68 |
6.81 |
115.5M |
| 2024-03-22 |
6.86 |
6.87 |
6.68 |
6.73 |
115.2M |
| 2024-03-21 |
6.89 |
6.92 |
6.82 |
6.87 |
106.4M |
| 2024-03-20 |
6.75 |
6.92 |
6.71 |
6.88 |
142.8M |
| 2024-03-19 |
6.82 |
7.04 |
6.75 |
6.77 |
164.9M |
| 2024-03-18 |
6.56 |
6.96 |
6.55 |
6.85 |
276.0M |
| 2024-03-15 |
6.53 |
6.62 |
6.40 |
6.54 |
141.6M |
| 2024-03-14 |
6.35 |
6.75 |
6.33 |
6.57 |
272.9M |
| 2024-03-13 |
6.39 |
6.40 |
6.28 |
6.35 |
97.7M |
| 2024-03-12 |
6.50 |
6.52 |
6.38 |
6.41 |
126.5M |
| 2024-03-11 |
6.53 |
6.64 |
6.43 |
6.52 |
118.3M |
| 2024-03-08 |
6.44 |
6.52 |
6.38 |
6.50 |
97.0M |
| 2024-03-07 |
6.39 |
6.61 |
6.39 |
6.45 |
144.9M |
| 2024-03-06 |
6.51 |
6.53 |
6.38 |
6.42 |
124.6M |
| 2024-03-05 |
6.24 |
6.49 |
6.23 |
6.49 |
199.0M |
| 2024-03-04 |
6.33 |
6.34 |
6.24 |
6.26 |
95.5M |
| 2024-03-01 |
6.35 |
6.40 |
6.30 |
6.34 |
96.7M |
| 2024-02-29 |
6.28 |
6.35 |
6.25 |
6.35 |
108.6M |
| 2024-02-28 |
6.28 |
6.43 |
6.26 |
6.32 |
162.1M |
| 2024-02-27 |
6.24 |
6.29 |
6.22 |
6.29 |
102.0M |
| 2024-02-26 |
6.40 |
6.43 |
6.26 |
6.27 |
136.9M |
| 2024-02-23 |
6.45 |
6.47 |
6.36 |
6.43 |
122.7M |
| 2024-02-22 |
6.41 |
6.49 |
6.37 |
6.47 |
114.6M |
| 2024-02-21 |
6.33 |
6.59 |
6.29 |
6.46 |
200.3M |
| 2024-02-20 |
6.32 |
6.38 |
6.26 |
6.35 |
126.1M |
| 2024-02-19 |
6.35 |
6.38 |
6.22 |
6.34 |
175.1M |
| 2024-02-08 |
6.37 |
6.45 |
6.25 |
6.33 |
150.7M |
| 2024-02-07 |
6.21 |
6.35 |
6.15 |
6.34 |
174.3M |
| 2024-02-06 |
6.00 |
6.28 |
5.98 |
6.22 |
171.9M |
| 2024-02-05 |
6.15 |
6.24 |
5.98 |
6.05 |
182.0M |
| 2024-02-02 |
6.15 |
6.35 |
5.99 |
6.21 |
191.1M |
| 2024-02-01 |
6.22 |
6.27 |
6.12 |
6.15 |
185.3M |
| 2024-01-31 |
6.41 |
6.47 |
6.25 |
6.31 |
192.8M |
| 2024-01-30 |
6.40 |
6.65 |
6.37 |
6.48 |
233.5M |
| 2024-01-29 |
6.36 |
6.90 |
6.32 |
6.49 |
350.1M |
| 2024-01-26 |
6.41 |
6.50 |
6.23 |
6.40 |
268.9M |
| 2024-01-25 |
5.98 |
6.46 |
5.96 |
6.41 |
400.6M |
| 2024-01-24 |
5.59 |
6.07 |
5.57 |
6.03 |
277.1M |
| 2024-01-23 |
5.58 |
5.59 |
5.48 |
5.56 |
90.5M |
| 2024-01-22 |
5.64 |
5.70 |
5.54 |
5.59 |
120.0M |
| 2024-01-19 |
5.59 |
5.71 |
5.57 |
5.65 |
86.0M |
| 2024-01-18 |
5.62 |
5.69 |
5.45 |
5.63 |
133.3M |
| 2024-01-17 |
5.76 |
5.76 |
5.64 |
5.64 |
74.3M |
| 2024-01-16 |
5.76 |
5.80 |
5.67 |
5.78 |
82.0M |
| 2024-01-15 |
5.71 |
5.79 |
5.63 |
5.78 |
78.4M |
| 2024-01-12 |
5.58 |
5.75 |
5.57 |
5.72 |
99.4M |
| 2024-01-11 |
5.66 |
5.66 |
5.55 |
5.60 |
94.0M |
| 2024-01-10 |
5.72 |
5.74 |
5.66 |
5.67 |
64.6M |
| 2024-01-09 |
5.67 |
5.76 |
5.64 |
5.73 |
75.2M |
| 2024-01-08 |
5.76 |
5.79 |
5.67 |
5.67 |
108.5M |
| 2024-01-05 |
5.69 |
5.89 |
5.67 |
5.77 |
152.5M |
| 2024-01-04 |
5.73 |
5.75 |
5.63 |
5.71 |
83.2M |
| 2024-01-03 |
5.65 |
5.75 |
5.64 |
5.74 |
77.2M |
| 2024-01-02 |
5.70 |
5.70 |
5.61 |
5.67 |
76.5M |