| 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 |
4.31 |
4.34 |
4.23 |
4.24 |
34.0M |
| 2024-12-30 |
4.31 |
4.37 |
4.27 |
4.31 |
30.5M |
| 2024-12-27 |
4.26 |
4.37 |
4.23 |
4.31 |
33.6M |
| 2024-12-26 |
4.30 |
4.36 |
4.25 |
4.26 |
30.2M |
| 2024-12-25 |
4.36 |
4.38 |
4.24 |
4.27 |
38.1M |
| 2024-12-24 |
4.36 |
4.42 |
4.30 |
4.36 |
39.0M |
| 2024-12-23 |
4.55 |
4.56 |
4.35 |
4.37 |
49.3M |
| 2024-12-20 |
4.49 |
4.57 |
4.46 |
4.55 |
45.9M |
| 2024-12-19 |
4.48 |
4.49 |
4.39 |
4.47 |
43.3M |
| 2024-12-18 |
4.53 |
4.56 |
4.49 |
4.50 |
38.6M |
| 2024-12-17 |
4.61 |
4.64 |
4.52 |
4.54 |
42.2M |
| 2024-12-16 |
4.68 |
4.72 |
4.59 |
4.63 |
46.8M |
| 2024-12-13 |
4.78 |
4.79 |
4.68 |
4.68 |
50.5M |
| 2024-12-12 |
4.86 |
4.90 |
4.73 |
4.80 |
64.5M |
| 2024-12-11 |
4.80 |
4.84 |
4.78 |
4.80 |
40.0M |
| 2024-12-10 |
4.96 |
4.99 |
4.78 |
4.79 |
73.1M |
| 2024-12-09 |
4.84 |
4.96 |
4.78 |
4.84 |
71.2M |
| 2024-12-06 |
4.87 |
4.89 |
4.73 |
4.84 |
69.6M |
| 2024-12-05 |
4.85 |
4.93 |
4.78 |
4.89 |
67.6M |
| 2024-12-04 |
4.93 |
5.26 |
4.87 |
4.89 |
186.8M |
| 2024-12-03 |
4.74 |
4.95 |
4.67 |
4.92 |
118.6M |
| 2024-12-02 |
4.51 |
4.72 |
4.51 |
4.68 |
71.3M |
| 2024-11-29 |
4.43 |
4.55 |
4.39 |
4.51 |
44.2M |
| 2024-11-28 |
4.52 |
4.55 |
4.43 |
4.44 |
38.1M |
| 2024-11-27 |
4.46 |
4.54 |
4.36 |
4.53 |
44.8M |
| 2024-11-26 |
4.54 |
4.59 |
4.47 |
4.49 |
37.4M |
| 2024-11-25 |
4.60 |
4.67 |
4.48 |
4.57 |
45.3M |
| 2024-11-22 |
4.74 |
4.78 |
4.58 |
4.60 |
64.8M |
| 2024-11-21 |
4.65 |
4.78 |
4.62 |
4.74 |
69.9M |
| 2024-11-20 |
4.59 |
4.68 |
4.57 |
4.66 |
50.0M |
| 2024-11-19 |
4.45 |
4.59 |
4.44 |
4.59 |
51.7M |
| 2024-11-18 |
4.66 |
4.71 |
4.46 |
4.47 |
77.6M |
| 2024-11-15 |
4.62 |
4.78 |
4.60 |
4.65 |
99.9M |
| 2024-11-14 |
4.63 |
4.76 |
4.62 |
4.64 |
73.7M |
| 2024-11-13 |
4.71 |
4.77 |
4.58 |
4.65 |
72.4M |
| 2024-11-12 |
4.82 |
4.94 |
4.71 |
4.76 |
118.3M |
| 2024-11-11 |
4.62 |
4.82 |
4.59 |
4.80 |
110.2M |
| 2024-11-08 |
4.65 |
4.70 |
4.56 |
4.63 |
99.6M |
| 2024-11-07 |
4.45 |
4.65 |
4.44 |
4.62 |
116.3M |
| 2024-11-06 |
4.46 |
4.60 |
4.43 |
4.49 |
108.7M |
| 2024-11-05 |
4.33 |
4.60 |
4.31 |
4.50 |
157.7M |
| 2024-11-04 |
4.40 |
4.42 |
4.26 |
4.35 |
70.4M |
| 2024-11-01 |
4.28 |
4.49 |
4.27 |
4.36 |
140.2M |
| 2024-10-31 |
4.29 |
4.37 |
4.22 |
4.31 |
93.2M |
| 2024-10-30 |
4.18 |
4.44 |
4.13 |
4.35 |
108.8M |
| 2024-10-29 |
4.36 |
4.39 |
4.20 |
4.21 |
65.1M |
| 2024-10-28 |
4.31 |
4.42 |
4.27 |
4.33 |
80.0M |
| 2024-10-25 |
4.10 |
4.34 |
4.09 |
4.28 |
95.6M |
| 2024-10-24 |
4.11 |
4.13 |
4.04 |
4.09 |
45.9M |
| 2024-10-23 |
4.06 |
4.18 |
4.03 |
4.14 |
69.1M |
| 2024-10-22 |
3.92 |
4.07 |
3.91 |
4.06 |
81.4M |
| 2024-10-21 |
3.95 |
3.98 |
3.90 |
3.92 |
57.9M |
| 2024-10-18 |
3.83 |
4.01 |
3.82 |
3.94 |
76.1M |
| 2024-10-17 |
3.99 |
3.99 |
3.84 |
3.85 |
50.9M |
| 2024-10-16 |
3.92 |
3.99 |
3.89 |
3.95 |
36.7M |
| 2024-10-15 |
4.04 |
4.06 |
3.94 |
3.94 |
47.5M |
| 2024-10-14 |
3.98 |
4.09 |
3.94 |
4.06 |
58.5M |
| 2024-10-11 |
4.19 |
4.21 |
3.90 |
3.98 |
66.4M |
| 2024-10-10 |
4.20 |
4.34 |
4.15 |
4.20 |
67.6M |
| 2024-10-09 |
4.51 |
4.54 |
4.19 |
4.21 |
109.7M |
| 2024-10-08 |
4.75 |
4.75 |
4.36 |
4.65 |
161.6M |
| 2024-09-30 |
4.18 |
4.32 |
4.13 |
4.32 |
129.5M |
| 2024-09-27 |
3.71 |
3.97 |
3.68 |
3.93 |
108.1M |
| 2024-09-26 |
3.48 |
3.61 |
3.46 |
3.61 |
52.2M |
| 2024-09-25 |
3.49 |
3.59 |
3.47 |
3.48 |
56.6M |
| 2024-09-24 |
3.39 |
3.49 |
3.36 |
3.48 |
54.9M |
| 2024-09-23 |
3.37 |
3.40 |
3.33 |
3.36 |
17.3M |
| 2024-09-20 |
3.35 |
3.38 |
3.32 |
3.36 |
21.8M |
| 2024-09-19 |
3.30 |
3.39 |
3.26 |
3.36 |
27.7M |
| 2024-09-18 |
3.26 |
3.27 |
3.22 |
3.27 |
16.9M |
| 2024-09-13 |
3.32 |
3.34 |
3.27 |
3.27 |
17.3M |
| 2024-09-12 |
3.35 |
3.39 |
3.32 |
3.32 |
19.8M |
| 2024-09-11 |
3.30 |
3.34 |
3.29 |
3.32 |
18.4M |
| 2024-09-10 |
3.33 |
3.36 |
3.25 |
3.31 |
25.9M |
| 2024-09-09 |
3.37 |
3.39 |
3.31 |
3.32 |
19.5M |
| 2024-09-06 |
3.42 |
3.44 |
3.37 |
3.37 |
24.9M |
| 2024-09-05 |
3.46 |
3.49 |
3.41 |
3.44 |
24.7M |
| 2024-09-04 |
3.44 |
3.49 |
3.41 |
3.45 |
31.9M |
| 2024-09-03 |
3.36 |
3.49 |
3.36 |
3.47 |
51.2M |
| 2024-09-02 |
3.39 |
3.43 |
3.36 |
3.37 |
24.0M |
| 2024-08-30 |
3.35 |
3.45 |
3.32 |
3.40 |
40.5M |
| 2024-08-29 |
3.28 |
3.36 |
3.26 |
3.35 |
29.3M |
| 2024-08-28 |
3.27 |
3.33 |
3.27 |
3.29 |
19.2M |
| 2024-08-27 |
3.29 |
3.35 |
3.28 |
3.30 |
21.3M |
| 2024-08-26 |
3.29 |
3.35 |
3.27 |
3.32 |
24.5M |
| 2024-08-23 |
3.23 |
3.29 |
3.23 |
3.27 |
22.1M |
| 2024-08-22 |
3.37 |
3.39 |
3.25 |
3.26 |
50.3M |
| 2024-08-21 |
3.43 |
3.44 |
3.34 |
3.38 |
61.7M |
| 2024-08-20 |
3.38 |
3.54 |
3.34 |
3.49 |
89.6M |
| 2024-08-19 |
3.36 |
3.41 |
3.35 |
3.36 |
23.3M |
| 2024-08-16 |
3.43 |
3.44 |
3.36 |
3.36 |
26.5M |
| 2024-08-15 |
3.41 |
3.46 |
3.37 |
3.43 |
36.1M |
| 2024-08-14 |
3.48 |
3.57 |
3.39 |
3.39 |
50.0M |
| 2024-08-13 |
3.36 |
3.50 |
3.33 |
3.48 |
72.9M |
| 2024-08-12 |
3.32 |
3.33 |
3.28 |
3.30 |
17.9M |
| 2024-08-09 |
3.33 |
3.37 |
3.32 |
3.33 |
20.8M |
| 2024-08-08 |
3.30 |
3.36 |
3.27 |
3.33 |
18.1M |
| 2024-08-07 |
3.33 |
3.33 |
3.29 |
3.32 |
13.6M |
| 2024-08-06 |
3.31 |
3.36 |
3.28 |
3.33 |
18.9M |
| 2024-08-05 |
3.36 |
3.39 |
3.28 |
3.28 |
26.0M |
| 2024-08-02 |
3.39 |
3.42 |
3.35 |
3.36 |
21.6M |
| 2024-08-01 |
3.43 |
3.47 |
3.38 |
3.40 |
23.9M |
| 2024-07-31 |
3.26 |
3.42 |
3.25 |
3.41 |
43.8M |
| 2024-07-30 |
3.24 |
3.28 |
3.20 |
3.26 |
17.5M |
| 2024-07-29 |
3.25 |
3.27 |
3.21 |
3.25 |
16.4M |
| 2024-07-26 |
3.19 |
3.26 |
3.18 |
3.24 |
21.5M |
| 2024-07-25 |
3.12 |
3.22 |
3.10 |
3.19 |
27.0M |
| 2024-07-24 |
3.20 |
3.20 |
3.12 |
3.13 |
32.5M |
| 2024-07-23 |
3.29 |
3.30 |
3.20 |
3.21 |
30.5M |
| 2024-07-22 |
3.33 |
3.34 |
3.27 |
3.29 |
28.0M |
| 2024-07-19 |
3.32 |
3.37 |
3.30 |
3.34 |
20.6M |
| 2024-07-18 |
3.32 |
3.35 |
3.27 |
3.34 |
23.5M |
| 2024-07-17 |
3.37 |
3.37 |
3.32 |
3.34 |
24.2M |
| 2024-07-16 |
3.41 |
3.42 |
3.35 |
3.37 |
30.0M |
| 2024-07-15 |
3.45 |
3.49 |
3.41 |
3.43 |
32.1M |
| 2024-07-12 |
3.44 |
3.52 |
3.42 |
3.47 |
40.0M |
| 2024-07-11 |
3.40 |
3.45 |
3.38 |
3.44 |
48.0M |
| 2024-07-10 |
3.39 |
3.40 |
3.34 |
3.35 |
35.1M |
| 2024-07-09 |
3.34 |
3.42 |
3.27 |
3.42 |
53.4M |
| 2024-07-08 |
3.32 |
3.37 |
3.25 |
3.30 |
33.9M |
| 2024-07-05 |
3.28 |
3.35 |
3.25 |
3.33 |
20.2M |
| 2024-07-04 |
3.40 |
3.41 |
3.28 |
3.29 |
30.6M |
| 2024-07-03 |
3.35 |
3.42 |
3.33 |
3.40 |
33.2M |
| 2024-07-02 |
3.36 |
3.40 |
3.32 |
3.35 |
28.0M |
| 2024-07-01 |
3.28 |
3.36 |
3.25 |
3.35 |
35.4M |
| 2024-06-28 |
3.33 |
3.39 |
3.28 |
3.28 |
41.0M |
| 2024-06-27 |
3.46 |
3.46 |
3.31 |
3.33 |
50.4M |
| 2024-06-26 |
3.42 |
3.48 |
3.36 |
3.47 |
38.6M |
| 2024-06-25 |
3.44 |
3.51 |
3.41 |
3.43 |
33.2M |
| 2024-06-24 |
3.61 |
3.61 |
3.40 |
3.44 |
46.7M |
| 2024-06-21 |
3.62 |
3.64 |
3.59 |
3.61 |
17.3M |
| 2024-06-20 |
3.70 |
3.72 |
3.61 |
3.61 |
23.3M |
| 2024-06-19 |
3.78 |
3.80 |
3.69 |
3.70 |
26.3M |
| 2024-06-18 |
3.78 |
3.84 |
3.75 |
3.78 |
27.7M |
| 2024-06-17 |
3.79 |
3.81 |
3.72 |
3.77 |
18.7M |
| 2024-06-14 |
3.80 |
3.81 |
3.71 |
3.78 |
21.5M |
| 2024-06-13 |
3.86 |
3.86 |
3.77 |
3.78 |
21.0M |
| 2024-06-12 |
3.87 |
3.91 |
3.83 |
3.85 |
22.8M |
| 2024-06-11 |
3.80 |
3.88 |
3.76 |
3.88 |
25.9M |
| 2024-06-07 |
3.80 |
3.85 |
3.77 |
3.82 |
28.4M |
| 2024-06-06 |
3.90 |
3.93 |
3.74 |
3.76 |
36.4M |
| 2024-06-05 |
3.93 |
3.96 |
3.88 |
3.89 |
20.2M |
| 2024-06-04 |
3.94 |
3.95 |
3.80 |
3.94 |
36.4M |
| 2024-06-03 |
4.02 |
4.03 |
3.91 |
3.95 |
28.2M |
| 2024-05-31 |
4.07 |
4.09 |
4.02 |
4.03 |
20.6M |
| 2024-05-30 |
4.09 |
4.15 |
4.05 |
4.06 |
24.8M |
| 2024-05-29 |
4.04 |
4.11 |
4.04 |
4.09 |
20.7M |
| 2024-05-28 |
4.12 |
4.13 |
4.04 |
4.05 |
21.5M |
| 2024-05-27 |
4.08 |
4.12 |
4.01 |
4.12 |
25.5M |
| 2024-05-24 |
4.03 |
4.16 |
4.00 |
4.08 |
40.3M |
| 2024-05-23 |
4.25 |
4.26 |
4.01 |
4.03 |
57.3M |
| 2024-05-22 |
4.29 |
4.31 |
4.24 |
4.28 |
20.8M |
| 2024-05-21 |
4.41 |
4.42 |
4.27 |
4.29 |
30.0M |
| 2024-05-20 |
4.41 |
4.47 |
4.40 |
4.44 |
39.3M |
| 2024-05-17 |
4.33 |
4.42 |
4.33 |
4.41 |
28.7M |
| 2024-05-16 |
4.38 |
4.47 |
4.34 |
4.35 |
32.9M |
| 2024-05-15 |
4.45 |
4.46 |
4.37 |
4.39 |
25.3M |
| 2024-05-14 |
4.39 |
4.48 |
4.39 |
4.41 |
28.4M |
| 2024-05-13 |
4.51 |
4.52 |
4.37 |
4.39 |
47.0M |
| 2024-05-10 |
4.66 |
4.70 |
4.53 |
4.55 |
41.5M |
| 2024-05-09 |
4.64 |
4.72 |
4.61 |
4.66 |
39.5M |
| 2024-05-08 |
4.72 |
4.76 |
4.63 |
4.65 |
48.6M |
| 2024-05-07 |
4.64 |
4.76 |
4.60 |
4.70 |
51.9M |
| 2024-05-06 |
4.65 |
4.68 |
4.47 |
4.65 |
72.1M |
| 2024-04-30 |
4.53 |
4.70 |
4.51 |
4.61 |
63.8M |
| 2024-04-29 |
4.49 |
4.58 |
4.44 |
4.55 |
56.6M |
| 2024-04-26 |
4.52 |
4.59 |
4.45 |
4.50 |
95.1M |
| 2024-04-25 |
4.38 |
4.61 |
4.37 |
4.59 |
102.5M |
| 2024-04-24 |
4.38 |
4.44 |
4.31 |
4.38 |
64.4M |
| 2024-04-23 |
4.21 |
4.40 |
4.20 |
4.36 |
76.7M |
| 2024-04-22 |
4.02 |
4.31 |
4.01 |
4.18 |
86.4M |
| 2024-04-19 |
3.95 |
4.18 |
3.92 |
4.03 |
50.0M |
| 2024-04-18 |
3.89 |
4.05 |
3.86 |
3.97 |
87.3M |
| 2024-04-17 |
3.57 |
3.91 |
3.55 |
3.86 |
147.1M |
| 2024-04-16 |
3.57 |
3.83 |
3.56 |
3.59 |
186.4M |
| 2024-04-15 |
3.95 |
3.95 |
3.95 |
3.95 |
10.5M |
| 2024-04-12 |
4.42 |
4.46 |
4.36 |
4.39 |
25.8M |
| 2024-04-11 |
4.40 |
4.52 |
4.34 |
4.44 |
37.0M |
| 2024-04-10 |
4.48 |
4.48 |
4.38 |
4.41 |
31.6M |
| 2024-04-09 |
4.37 |
4.50 |
4.36 |
4.49 |
38.8M |
| 2024-04-08 |
4.46 |
4.55 |
4.39 |
4.40 |
54.2M |
| 2024-04-03 |
4.40 |
4.55 |
4.40 |
4.51 |
71.3M |
| 2024-04-02 |
4.30 |
4.48 |
4.28 |
4.46 |
80.0M |
| 2024-04-01 |
4.13 |
4.32 |
4.13 |
4.30 |
45.2M |
| 2024-03-29 |
4.09 |
4.13 |
4.08 |
4.12 |
17.9M |
| 2024-03-28 |
4.03 |
4.14 |
4.01 |
4.09 |
24.7M |
| 2024-03-27 |
4.15 |
4.16 |
4.01 |
4.03 |
29.1M |
| 2024-03-26 |
4.14 |
4.18 |
4.08 |
4.14 |
26.3M |
| 2024-03-25 |
4.21 |
4.28 |
4.15 |
4.16 |
30.4M |
| 2024-03-22 |
4.35 |
4.36 |
4.22 |
4.24 |
30.1M |
| 2024-03-21 |
4.36 |
4.42 |
4.32 |
4.36 |
29.8M |
| 2024-03-20 |
4.30 |
4.37 |
4.30 |
4.36 |
28.8M |
| 2024-03-19 |
4.28 |
4.39 |
4.27 |
4.33 |
48.3M |
| 2024-03-18 |
4.25 |
4.30 |
4.22 |
4.30 |
39.2M |
| 2024-03-15 |
4.16 |
4.25 |
4.12 |
4.25 |
34.2M |
| 2024-03-14 |
4.22 |
4.26 |
4.13 |
4.17 |
29.6M |
| 2024-03-13 |
4.20 |
4.26 |
4.17 |
4.22 |
33.9M |
| 2024-03-12 |
4.19 |
4.21 |
4.15 |
4.20 |
35.8M |
| 2024-03-11 |
4.10 |
4.19 |
4.09 |
4.18 |
36.1M |
| 2024-03-08 |
4.10 |
4.14 |
4.06 |
4.12 |
23.2M |
| 2024-03-07 |
4.15 |
4.21 |
4.10 |
4.11 |
29.9M |
| 2024-03-06 |
4.10 |
4.19 |
4.08 |
4.15 |
33.1M |
| 2024-03-05 |
4.16 |
4.18 |
4.10 |
4.11 |
41.9M |
| 2024-03-04 |
4.22 |
4.25 |
4.14 |
4.18 |
34.9M |
| 2024-03-01 |
4.23 |
4.28 |
4.18 |
4.22 |
40.3M |
| 2024-02-29 |
4.09 |
4.26 |
4.07 |
4.25 |
55.9M |
| 2024-02-28 |
4.32 |
4.42 |
4.12 |
4.12 |
96.0M |
| 2024-02-27 |
4.27 |
4.45 |
4.22 |
4.38 |
117.2M |
| 2024-02-26 |
4.07 |
4.19 |
3.98 |
4.11 |
61.4M |
| 2024-02-23 |
4.05 |
4.06 |
3.99 |
4.03 |
43.5M |
| 2024-02-22 |
4.07 |
4.16 |
4.00 |
4.04 |
43.9M |
| 2024-02-21 |
3.91 |
4.08 |
3.87 |
3.96 |
43.6M |
| 2024-02-20 |
4.01 |
4.01 |
3.90 |
3.94 |
30.1M |
| 2024-02-19 |
4.01 |
4.09 |
3.98 |
4.03 |
53.3M |
| 2024-02-08 |
3.81 |
4.11 |
3.81 |
4.00 |
70.6M |
| 2024-02-07 |
3.53 |
3.81 |
3.53 |
3.80 |
69.1M |
| 2024-02-06 |
3.22 |
3.58 |
3.18 |
3.53 |
70.8M |
| 2024-02-05 |
3.50 |
3.50 |
3.19 |
3.27 |
65.4M |
| 2024-02-02 |
3.76 |
3.78 |
3.40 |
3.54 |
49.6M |
| 2024-02-01 |
3.79 |
3.84 |
3.69 |
3.72 |
32.6M |
| 2024-01-31 |
3.91 |
3.96 |
3.79 |
3.80 |
28.8M |
| 2024-01-30 |
4.02 |
4.06 |
3.92 |
3.93 |
22.2M |
| 2024-01-29 |
4.13 |
4.16 |
4.02 |
4.02 |
23.8M |
| 2024-01-26 |
4.10 |
4.19 |
4.10 |
4.13 |
26.7M |
| 2024-01-25 |
4.03 |
4.14 |
3.99 |
4.13 |
32.0M |
| 2024-01-24 |
3.97 |
4.04 |
3.84 |
4.02 |
34.6M |
| 2024-01-23 |
3.92 |
4.02 |
3.84 |
3.97 |
38.4M |
| 2024-01-22 |
4.06 |
4.09 |
3.86 |
3.90 |
36.3M |
| 2024-01-19 |
4.16 |
4.25 |
4.00 |
4.08 |
31.7M |
| 2024-01-18 |
4.13 |
4.18 |
3.97 |
4.17 |
49.6M |
| 2024-01-17 |
4.26 |
4.26 |
4.14 |
4.15 |
17.0M |
| 2024-01-16 |
4.29 |
4.31 |
4.21 |
4.26 |
20.0M |
| 2024-01-15 |
4.35 |
4.37 |
4.29 |
4.29 |
15.5M |
| 2024-01-12 |
4.40 |
4.44 |
4.36 |
4.36 |
14.4M |
| 2024-01-11 |
4.30 |
4.42 |
4.25 |
4.40 |
20.7M |
| 2024-01-10 |
4.28 |
4.35 |
4.22 |
4.29 |
15.8M |
| 2024-01-09 |
4.29 |
4.37 |
4.27 |
4.30 |
18.3M |
| 2024-01-08 |
4.37 |
4.40 |
4.29 |
4.30 |
21.8M |
| 2024-01-05 |
4.45 |
4.49 |
4.36 |
4.38 |
21.7M |
| 2024-01-04 |
4.49 |
4.52 |
4.43 |
4.46 |
16.9M |
| 2024-01-03 |
4.48 |
4.53 |
4.45 |
4.50 |
20.2M |
| 2024-01-02 |
4.48 |
4.51 |
4.43 |
4.47 |
19.9M |