| 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 |
7.28 |
7.35 |
7.22 |
7.22 |
102.5M |
| 2024-12-30 |
7.17 |
7.30 |
7.15 |
7.26 |
103.4M |
| 2024-12-27 |
7.18 |
7.26 |
7.10 |
7.17 |
102.5M |
| 2024-12-26 |
7.23 |
7.26 |
7.04 |
7.23 |
123.9M |
| 2024-12-25 |
7.09 |
7.30 |
7.08 |
7.21 |
142.5M |
| 2024-12-24 |
7.06 |
7.10 |
6.97 |
7.09 |
108.4M |
| 2024-12-23 |
7.05 |
7.13 |
7.02 |
7.06 |
129.9M |
| 2024-12-20 |
7.05 |
7.12 |
7.01 |
7.05 |
96.9M |
| 2024-12-19 |
6.96 |
7.17 |
6.95 |
7.09 |
124.3M |
| 2024-12-18 |
6.93 |
7.11 |
6.93 |
7.01 |
150.2M |
| 2024-12-17 |
6.98 |
7.20 |
6.96 |
6.98 |
165.8M |
| 2024-12-16 |
6.79 |
7.02 |
6.79 |
6.98 |
207.1M |
| 2024-12-13 |
6.82 |
6.89 |
6.75 |
6.79 |
168.5M |
| 2024-12-12 |
6.70 |
6.85 |
6.69 |
6.82 |
166.2M |
| 2024-12-11 |
6.70 |
6.74 |
6.64 |
6.72 |
128.2M |
| 2024-12-10 |
6.79 |
6.84 |
6.68 |
6.70 |
144.3M |
| 2024-12-09 |
6.63 |
6.80 |
6.61 |
6.73 |
146.9M |
| 2024-12-06 |
6.63 |
6.69 |
6.56 |
6.63 |
136.9M |
| 2024-12-05 |
6.68 |
6.74 |
6.60 |
6.62 |
97.9M |
| 2024-12-04 |
6.52 |
6.71 |
6.49 |
6.66 |
181.5M |
| 2024-12-03 |
6.48 |
6.54 |
6.45 |
6.53 |
96.1M |
| 2024-12-02 |
6.45 |
6.50 |
6.44 |
6.49 |
94.2M |
| 2024-11-29 |
6.44 |
6.53 |
6.44 |
6.47 |
104.3M |
| 2024-11-28 |
6.53 |
6.56 |
6.42 |
6.44 |
101.5M |
| 2024-11-27 |
6.40 |
6.57 |
6.40 |
6.53 |
136.1M |
| 2024-11-26 |
6.38 |
6.47 |
6.34 |
6.43 |
93.2M |
| 2024-11-25 |
6.43 |
6.52 |
6.33 |
6.38 |
141.8M |
| 2024-11-22 |
6.50 |
6.60 |
6.40 |
6.42 |
139.9M |
| 2024-11-21 |
6.60 |
6.66 |
6.48 |
6.52 |
129.2M |
| 2024-11-20 |
6.47 |
6.64 |
6.46 |
6.63 |
176.5M |
| 2024-11-19 |
6.69 |
6.71 |
6.42 |
6.53 |
262.2M |
| 2024-11-18 |
6.71 |
6.92 |
6.61 |
6.75 |
315.4M |
| 2024-11-15 |
6.50 |
6.97 |
6.50 |
6.70 |
396.2M |
| 2024-11-14 |
6.56 |
6.71 |
6.46 |
6.56 |
264.0M |
| 2024-11-13 |
6.36 |
6.96 |
6.35 |
6.70 |
502.1M |
| 2024-11-12 |
6.50 |
6.50 |
6.35 |
6.36 |
169.7M |
| 2024-11-11 |
6.50 |
6.52 |
6.40 |
6.52 |
147.7M |
| 2024-11-08 |
6.57 |
6.59 |
6.44 |
6.51 |
197.8M |
| 2024-11-07 |
6.40 |
6.57 |
6.38 |
6.57 |
226.5M |
| 2024-11-06 |
6.41 |
6.48 |
6.40 |
6.45 |
190.3M |
| 2024-11-05 |
6.39 |
6.42 |
6.35 |
6.42 |
200.1M |
| 2024-11-04 |
6.42 |
6.44 |
6.35 |
6.39 |
112.4M |
| 2024-11-01 |
6.36 |
6.44 |
6.33 |
6.41 |
141.6M |
| 2024-10-31 |
6.44 |
6.49 |
6.33 |
6.36 |
189.3M |
| 2024-10-30 |
6.49 |
6.55 |
6.45 |
6.47 |
113.6M |
| 2024-10-29 |
6.50 |
6.55 |
6.42 |
6.52 |
142.3M |
| 2024-10-28 |
6.45 |
6.57 |
6.36 |
6.52 |
152.4M |
| 2024-10-25 |
6.49 |
6.52 |
6.43 |
6.47 |
160.1M |
| 2024-10-24 |
6.57 |
6.58 |
6.44 |
6.50 |
164.1M |
| 2024-10-23 |
6.65 |
6.68 |
6.54 |
6.59 |
203.8M |
| 2024-10-22 |
6.59 |
6.69 |
6.53 |
6.65 |
196.3M |
| 2024-10-21 |
6.55 |
6.67 |
6.37 |
6.66 |
274.8M |
| 2024-10-18 |
6.38 |
6.59 |
6.31 |
6.53 |
187.6M |
| 2024-10-17 |
6.48 |
6.54 |
6.40 |
6.41 |
133.8M |
| 2024-10-16 |
6.37 |
6.51 |
6.35 |
6.47 |
116.9M |
| 2024-10-15 |
6.49 |
6.62 |
6.42 |
6.43 |
163.7M |
| 2024-10-14 |
6.33 |
6.55 |
6.32 |
6.52 |
268.2M |
| 2024-10-11 |
6.58 |
6.62 |
6.28 |
6.30 |
285.7M |
| 2024-10-10 |
6.32 |
6.74 |
6.32 |
6.64 |
410.3M |
| 2024-10-09 |
6.51 |
6.51 |
6.30 |
6.32 |
355.4M |
| 2024-10-08 |
7.32 |
7.32 |
6.43 |
6.66 |
593.0M |
| 2024-09-30 |
6.37 |
6.83 |
6.26 |
6.71 |
610.2M |
| 2024-09-27 |
6.28 |
6.35 |
6.21 |
6.33 |
205.3M |
| 2024-09-26 |
6.16 |
6.37 |
6.04 |
6.37 |
248.6M |
| 2024-09-25 |
6.27 |
6.45 |
6.14 |
6.19 |
185.1M |
| 2024-09-24 |
6.06 |
6.26 |
6.02 |
6.25 |
115.2M |
| 2024-09-23 |
5.98 |
6.10 |
5.95 |
6.06 |
62.5M |
| 2024-09-20 |
5.87 |
6.03 |
5.87 |
6.02 |
98.8M |
| 2024-09-19 |
5.96 |
5.97 |
5.85 |
5.87 |
90.2M |
| 2024-09-18 |
5.93 |
6.05 |
5.93 |
5.93 |
73.4M |
| 2024-09-13 |
5.90 |
6.05 |
5.88 |
5.95 |
71.3M |
| 2024-09-12 |
6.01 |
6.04 |
5.87 |
5.88 |
74.3M |
| 2024-09-11 |
6.01 |
6.08 |
5.95 |
6.05 |
82.5M |
| 2024-09-10 |
6.14 |
6.23 |
6.12 |
6.19 |
89.1M |
| 2024-09-09 |
6.13 |
6.17 |
6.04 |
6.16 |
94.9M |
| 2024-09-06 |
6.19 |
6.26 |
6.09 |
6.10 |
72.8M |
| 2024-09-05 |
6.25 |
6.25 |
6.08 |
6.16 |
82.7M |
| 2024-09-04 |
6.20 |
6.31 |
6.19 |
6.23 |
71.8M |
| 2024-09-03 |
6.17 |
6.25 |
6.12 |
6.23 |
86.6M |
| 2024-09-02 |
6.07 |
6.22 |
6.05 |
6.19 |
109.6M |
| 2024-08-30 |
6.18 |
6.22 |
6.06 |
6.10 |
130.3M |
| 2024-08-29 |
6.19 |
6.29 |
6.10 |
6.18 |
102.6M |
| 2024-08-28 |
6.32 |
6.36 |
6.19 |
6.22 |
110.7M |
| 2024-08-27 |
6.21 |
6.34 |
6.20 |
6.32 |
108.1M |
| 2024-08-26 |
6.23 |
6.27 |
6.16 |
6.24 |
87.9M |
| 2024-08-23 |
6.22 |
6.29 |
6.17 |
6.22 |
102.1M |
| 2024-08-22 |
6.17 |
6.30 |
6.16 |
6.23 |
122.1M |
| 2024-08-21 |
6.06 |
6.19 |
6.03 |
6.18 |
134.3M |
| 2024-08-20 |
6.04 |
6.12 |
6.00 |
6.04 |
91.6M |
| 2024-08-19 |
5.98 |
6.05 |
5.96 |
6.03 |
71.4M |
| 2024-08-16 |
5.90 |
6.00 |
5.89 |
5.98 |
86.5M |
| 2024-08-15 |
5.80 |
5.93 |
5.78 |
5.91 |
92.4M |
| 2024-08-14 |
5.73 |
5.83 |
5.73 |
5.80 |
94.5M |
| 2024-08-13 |
5.70 |
5.74 |
5.69 |
5.73 |
69.0M |
| 2024-08-12 |
5.75 |
5.77 |
5.68 |
5.69 |
85.3M |
| 2024-08-09 |
5.90 |
5.91 |
5.76 |
5.78 |
139.0M |
| 2024-08-08 |
5.90 |
5.94 |
5.88 |
5.89 |
61.9M |
| 2024-08-07 |
5.95 |
6.04 |
5.89 |
5.91 |
86.5M |
| 2024-08-06 |
5.97 |
6.02 |
5.86 |
5.96 |
90.1M |
| 2024-08-05 |
6.02 |
6.03 |
5.95 |
5.97 |
107.0M |
| 2024-08-02 |
6.00 |
6.07 |
5.98 |
6.06 |
86.0M |
| 2024-08-01 |
6.02 |
6.08 |
6.00 |
6.03 |
93.7M |
| 2024-07-31 |
6.16 |
6.20 |
6.00 |
6.02 |
152.7M |
| 2024-07-30 |
6.04 |
6.18 |
6.03 |
6.16 |
109.0M |
| 2024-07-29 |
6.02 |
6.07 |
5.95 |
6.05 |
110.2M |
| 2024-07-26 |
6.25 |
6.27 |
5.92 |
6.02 |
205.9M |
| 2024-07-25 |
6.39 |
6.41 |
6.24 |
6.29 |
92.3M |
| 2024-07-24 |
6.31 |
6.43 |
6.30 |
6.40 |
113.5M |
| 2024-07-23 |
6.31 |
6.40 |
6.28 |
6.32 |
100.0M |
| 2024-07-22 |
6.38 |
6.41 |
6.23 |
6.32 |
124.6M |
| 2024-07-19 |
6.32 |
6.42 |
6.27 |
6.38 |
132.9M |
| 2024-07-18 |
6.18 |
6.35 |
6.18 |
6.33 |
110.3M |
| 2024-07-17 |
6.33 |
6.36 |
6.16 |
6.20 |
104.5M |
| 2024-07-16 |
6.29 |
6.35 |
6.26 |
6.35 |
78.4M |
| 2024-07-15 |
6.26 |
6.35 |
6.25 |
6.29 |
96.9M |
| 2024-07-12 |
6.14 |
6.28 |
6.14 |
6.26 |
102.4M |
| 2024-07-11 |
6.21 |
6.24 |
6.12 |
6.17 |
130.6M |
| 2024-07-10 |
6.26 |
6.33 |
6.18 |
6.21 |
84.4M |
| 2024-07-09 |
6.23 |
6.30 |
6.17 |
6.27 |
92.5M |
| 2024-07-08 |
6.16 |
6.27 |
6.16 |
6.23 |
93.0M |
| 2024-07-05 |
6.15 |
6.22 |
6.07 |
6.18 |
119.5M |
| 2024-07-04 |
6.20 |
6.22 |
6.11 |
6.17 |
108.7M |
| 2024-07-03 |
6.17 |
6.21 |
6.10 |
6.19 |
109.8M |
| 2024-07-02 |
6.08 |
6.20 |
6.07 |
6.15 |
109.0M |
| 2024-07-01 |
6.13 |
6.18 |
6.06 |
6.10 |
120.7M |
| 2024-06-28 |
5.96 |
6.16 |
5.96 |
6.15 |
171.0M |
| 2024-06-27 |
5.84 |
6.00 |
5.83 |
5.98 |
188.8M |
| 2024-06-26 |
5.82 |
5.87 |
5.77 |
5.85 |
83.4M |
| 2024-06-25 |
5.82 |
5.87 |
5.80 |
5.84 |
105.1M |
| 2024-06-24 |
5.83 |
5.87 |
5.80 |
5.82 |
109.8M |
| 2024-06-21 |
5.74 |
5.83 |
5.73 |
5.82 |
90.9M |
| 2024-06-20 |
5.76 |
5.78 |
5.70 |
5.76 |
86.9M |
| 2024-06-19 |
5.71 |
5.79 |
5.69 |
5.78 |
101.2M |
| 2024-06-18 |
5.68 |
5.71 |
5.63 |
5.70 |
83.4M |
| 2024-06-17 |
5.71 |
5.76 |
5.67 |
5.68 |
85.2M |
| 2024-06-14 |
5.77 |
5.82 |
5.71 |
5.73 |
97.0M |
| 2024-06-13 |
5.75 |
5.77 |
5.71 |
5.77 |
70.5M |
| 2024-06-12 |
5.83 |
5.84 |
5.74 |
5.82 |
104.4M |
| 2024-06-11 |
5.97 |
6.02 |
5.81 |
5.84 |
156.4M |
| 2024-06-07 |
5.90 |
5.98 |
5.86 |
5.97 |
101.1M |
| 2024-06-06 |
5.87 |
5.93 |
5.85 |
5.90 |
74.9M |
| 2024-06-05 |
5.92 |
5.93 |
5.87 |
5.87 |
63.4M |
| 2024-06-04 |
5.95 |
5.95 |
5.89 |
5.93 |
68.8M |
| 2024-06-03 |
5.92 |
5.99 |
5.91 |
5.95 |
84.6M |
| 2024-05-31 |
5.93 |
5.97 |
5.91 |
5.94 |
48.5M |
| 2024-05-30 |
5.90 |
5.98 |
5.89 |
5.93 |
70.5M |
| 2024-05-29 |
5.95 |
5.97 |
5.87 |
5.91 |
85.1M |
| 2024-05-28 |
6.04 |
6.05 |
5.95 |
5.95 |
93.3M |
| 2024-05-27 |
5.94 |
6.06 |
5.93 |
6.04 |
133.6M |
| 2024-05-24 |
5.93 |
6.00 |
5.92 |
5.94 |
82.7M |
| 2024-05-23 |
5.95 |
5.98 |
5.91 |
5.95 |
93.5M |
| 2024-05-22 |
5.94 |
6.00 |
5.93 |
5.98 |
101.1M |
| 2024-05-21 |
5.89 |
5.95 |
5.88 |
5.94 |
101.3M |
| 2024-05-20 |
5.89 |
5.94 |
5.83 |
5.91 |
161.3M |
| 2024-05-17 |
5.82 |
5.90 |
5.81 |
5.89 |
127.2M |
| 2024-05-16 |
5.87 |
5.89 |
5.81 |
5.83 |
145.9M |
| 2024-05-15 |
5.92 |
5.93 |
5.87 |
5.87 |
89.9M |
| 2024-05-14 |
5.93 |
5.94 |
5.88 |
5.92 |
108.3M |
| 2024-05-13 |
5.95 |
5.97 |
5.90 |
5.94 |
147.9M |
| 2024-05-10 |
5.92 |
6.01 |
5.90 |
5.99 |
206.9M |
| 2024-05-09 |
5.95 |
5.98 |
5.90 |
5.93 |
128.5M |
| 2024-05-08 |
5.90 |
5.98 |
5.87 |
5.96 |
141.1M |
| 2024-05-07 |
5.91 |
5.92 |
5.86 |
5.90 |
131.3M |
| 2024-05-06 |
5.99 |
6.02 |
5.87 |
5.89 |
252.1M |
| 2024-04-30 |
5.98 |
6.08 |
5.97 |
6.00 |
133.3M |
| 2024-04-29 |
6.08 |
6.08 |
5.96 |
5.97 |
189.4M |
| 2024-04-26 |
6.07 |
6.14 |
6.05 |
6.08 |
116.9M |
| 2024-04-25 |
6.08 |
6.10 |
6.00 |
6.09 |
81.2M |
| 2024-04-24 |
6.12 |
6.13 |
5.99 |
6.09 |
123.3M |
| 2024-04-23 |
6.24 |
6.27 |
6.07 |
6.10 |
106.9M |
| 2024-04-22 |
6.23 |
6.35 |
6.21 |
6.24 |
120.5M |
| 2024-04-19 |
6.20 |
6.28 |
6.18 |
6.25 |
103.7M |
| 2024-04-18 |
6.27 |
6.43 |
6.18 |
6.21 |
183.2M |
| 2024-04-17 |
6.12 |
6.38 |
6.05 |
6.33 |
191.0M |
| 2024-04-16 |
6.11 |
6.19 |
6.08 |
6.14 |
141.0M |
| 2024-04-15 |
5.97 |
6.14 |
5.92 |
6.14 |
171.4M |
| 2024-04-12 |
5.94 |
6.05 |
5.94 |
5.96 |
76.8M |
| 2024-04-11 |
5.92 |
6.01 |
5.92 |
5.95 |
62.1M |
| 2024-04-10 |
5.93 |
6.00 |
5.91 |
5.95 |
71.0M |
| 2024-04-09 |
6.02 |
6.06 |
5.91 |
5.93 |
84.8M |
| 2024-04-08 |
5.99 |
6.11 |
5.96 |
6.04 |
84.0M |
| 2024-04-03 |
5.98 |
6.02 |
5.97 |
6.00 |
60.2M |
| 2024-04-02 |
6.00 |
6.04 |
5.95 |
6.01 |
88.8M |
| 2024-04-01 |
6.10 |
6.13 |
5.97 |
6.02 |
136.1M |
| 2024-03-29 |
5.95 |
6.08 |
5.95 |
6.08 |
133.6M |
| 2024-03-28 |
5.93 |
6.02 |
5.91 |
5.98 |
144.1M |
| 2024-03-27 |
5.88 |
6.00 |
5.84 |
5.94 |
173.8M |
| 2024-03-26 |
5.82 |
5.90 |
5.81 |
5.87 |
78.7M |
| 2024-03-25 |
5.81 |
5.90 |
5.79 |
5.85 |
106.4M |
| 2024-03-22 |
5.78 |
5.84 |
5.73 |
5.82 |
109.3M |
| 2024-03-21 |
5.80 |
5.82 |
5.77 |
5.77 |
72.5M |
| 2024-03-20 |
5.71 |
5.83 |
5.70 |
5.81 |
133.2M |
| 2024-03-19 |
5.70 |
5.75 |
5.69 |
5.71 |
101.1M |
| 2024-03-18 |
5.63 |
5.74 |
5.63 |
5.72 |
122.0M |
| 2024-03-15 |
5.62 |
5.64 |
5.57 |
5.64 |
86.5M |
| 2024-03-14 |
5.61 |
5.67 |
5.59 |
5.64 |
98.1M |
| 2024-03-13 |
5.66 |
5.68 |
5.55 |
5.62 |
154.9M |
| 2024-03-12 |
5.90 |
5.92 |
5.67 |
5.68 |
240.2M |
| 2024-03-11 |
5.92 |
5.96 |
5.83 |
5.88 |
117.5M |
| 2024-03-08 |
5.80 |
5.95 |
5.80 |
5.95 |
135.1M |
| 2024-03-07 |
5.90 |
5.91 |
5.80 |
5.81 |
136.1M |
| 2024-03-06 |
5.94 |
5.96 |
5.88 |
5.92 |
118.2M |
| 2024-03-05 |
5.95 |
6.01 |
5.91 |
5.94 |
155.8M |
| 2024-03-04 |
5.85 |
5.96 |
5.83 |
5.95 |
190.9M |
| 2024-03-01 |
5.84 |
5.89 |
5.81 |
5.86 |
143.0M |
| 2024-02-29 |
5.80 |
5.87 |
5.79 |
5.85 |
147.3M |
| 2024-02-28 |
5.87 |
5.92 |
5.78 |
5.83 |
196.6M |
| 2024-02-27 |
5.81 |
5.94 |
5.78 |
5.89 |
165.9M |
| 2024-02-26 |
6.03 |
6.03 |
5.83 |
5.85 |
221.9M |
| 2024-02-23 |
6.14 |
6.17 |
6.00 |
6.03 |
209.8M |
| 2024-02-22 |
6.12 |
6.23 |
6.09 |
6.15 |
217.7M |
| 2024-02-21 |
5.98 |
6.09 |
5.96 |
5.98 |
155.7M |
| 2024-02-20 |
5.96 |
6.12 |
5.93 |
6.02 |
192.7M |
| 2024-02-19 |
5.82 |
6.00 |
5.69 |
6.00 |
247.2M |
| 2024-02-08 |
5.85 |
5.87 |
5.73 |
5.84 |
176.6M |
| 2024-02-07 |
5.85 |
5.88 |
5.68 |
5.87 |
220.3M |
| 2024-02-06 |
5.84 |
5.93 |
5.77 |
5.85 |
177.8M |
| 2024-02-05 |
5.75 |
5.90 |
5.73 |
5.87 |
198.8M |
| 2024-02-02 |
5.71 |
5.85 |
5.50 |
5.83 |
192.8M |
| 2024-02-01 |
5.70 |
5.80 |
5.68 |
5.71 |
116.0M |
| 2024-01-31 |
5.75 |
5.84 |
5.66 |
5.75 |
164.0M |
| 2024-01-30 |
5.76 |
5.90 |
5.74 |
5.79 |
151.7M |
| 2024-01-29 |
5.73 |
5.98 |
5.70 |
5.79 |
232.8M |
| 2024-01-26 |
5.68 |
5.80 |
5.60 |
5.75 |
232.9M |
| 2024-01-25 |
5.41 |
5.78 |
5.39 |
5.77 |
348.5M |
| 2024-01-24 |
5.25 |
5.40 |
5.24 |
5.39 |
130.5M |
| 2024-01-23 |
5.27 |
5.30 |
5.17 |
5.25 |
106.6M |
| 2024-01-22 |
5.28 |
5.36 |
5.25 |
5.31 |
195.0M |
| 2024-01-19 |
5.27 |
5.32 |
5.22 |
5.29 |
110.4M |
| 2024-01-18 |
5.18 |
5.30 |
5.07 |
5.28 |
147.0M |
| 2024-01-17 |
5.23 |
5.30 |
5.20 |
5.20 |
100.1M |
| 2024-01-16 |
5.25 |
5.25 |
5.16 |
5.25 |
100.6M |
| 2024-01-15 |
5.10 |
5.29 |
5.10 |
5.23 |
112.2M |
| 2024-01-12 |
5.08 |
5.14 |
5.08 |
5.11 |
60.1M |
| 2024-01-11 |
5.17 |
5.18 |
5.03 |
5.11 |
133.6M |
| 2024-01-10 |
5.28 |
5.29 |
5.17 |
5.19 |
95.7M |
| 2024-01-09 |
5.34 |
5.35 |
5.26 |
5.29 |
108.1M |
| 2024-01-08 |
5.31 |
5.39 |
5.29 |
5.35 |
124.9M |
| 2024-01-05 |
5.33 |
5.38 |
5.30 |
5.34 |
94.9M |
| 2024-01-04 |
5.38 |
5.42 |
5.27 |
5.34 |
115.0M |
| 2024-01-03 |
5.35 |
5.41 |
5.35 |
5.39 |
71.6M |
| 2024-01-02 |
5.40 |
5.42 |
5.36 |
5.37 |
89.6M |