| 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 |
5.37 |
5.47 |
5.31 |
5.34 |
12.3M |
| 2024-12-30 |
5.48 |
5.48 |
5.33 |
5.33 |
13.0M |
| 2024-12-27 |
5.39 |
5.62 |
5.38 |
5.52 |
14.9M |
| 2024-12-26 |
5.37 |
5.49 |
5.37 |
5.43 |
11.4M |
| 2024-12-25 |
5.50 |
5.53 |
5.24 |
5.42 |
16.5M |
| 2024-12-24 |
5.62 |
5.70 |
5.48 |
5.55 |
17.0M |
| 2024-12-23 |
6.02 |
6.02 |
5.49 |
5.61 |
24.6M |
| 2024-12-20 |
6.06 |
6.12 |
6.00 |
6.05 |
17.2M |
| 2024-12-19 |
5.86 |
6.15 |
5.80 |
6.08 |
20.3M |
| 2024-12-18 |
5.89 |
6.03 |
5.88 |
5.96 |
20.2M |
| 2024-12-17 |
6.17 |
6.20 |
5.85 |
5.90 |
29.8M |
| 2024-12-16 |
6.28 |
6.37 |
6.13 |
6.19 |
34.8M |
| 2024-12-13 |
6.55 |
6.66 |
6.27 |
6.32 |
74.0M |
| 2024-12-12 |
6.67 |
6.67 |
6.67 |
6.67 |
2.4M |
| 2024-12-10 |
8.41 |
8.71 |
8.25 |
8.34 |
26.9M |
| 2024-12-09 |
8.14 |
8.37 |
8.04 |
8.18 |
14.7M |
| 2024-12-06 |
8.35 |
8.35 |
8.09 |
8.20 |
16.9M |
| 2024-12-05 |
8.06 |
8.37 |
8.03 |
8.36 |
18.6M |
| 2024-12-04 |
8.22 |
8.35 |
8.00 |
8.09 |
18.7M |
| 2024-12-03 |
8.20 |
8.55 |
8.14 |
8.26 |
22.0M |
| 2024-12-02 |
8.14 |
8.55 |
8.13 |
8.29 |
33.0M |
| 2024-11-29 |
7.75 |
8.17 |
7.73 |
8.16 |
27.8M |
| 2024-11-28 |
8.11 |
8.11 |
7.81 |
7.85 |
21.9M |
| 2024-11-27 |
7.90 |
8.12 |
7.70 |
8.11 |
27.9M |
| 2024-11-26 |
7.72 |
8.08 |
7.61 |
8.07 |
30.6M |
| 2024-11-25 |
7.54 |
7.79 |
7.31 |
7.79 |
14.2M |
| 2024-11-22 |
7.65 |
7.97 |
7.45 |
7.45 |
19.1M |
| 2024-11-21 |
7.58 |
7.79 |
7.51 |
7.70 |
12.6M |
| 2024-11-20 |
7.27 |
7.63 |
7.26 |
7.62 |
15.1M |
| 2024-11-19 |
7.10 |
7.33 |
7.03 |
7.31 |
9.4M |
| 2024-11-18 |
7.51 |
7.54 |
7.01 |
7.06 |
14.1M |
| 2024-11-15 |
7.51 |
7.84 |
7.44 |
7.54 |
13.7M |
| 2024-11-14 |
7.81 |
7.92 |
7.51 |
7.53 |
12.0M |
| 2024-11-13 |
7.82 |
7.90 |
7.57 |
7.87 |
14.0M |
| 2024-11-12 |
8.15 |
8.18 |
7.74 |
7.90 |
23.7M |
| 2024-11-11 |
7.73 |
8.20 |
7.72 |
8.15 |
30.3M |
| 2024-11-08 |
7.87 |
8.07 |
7.74 |
7.77 |
25.7M |
| 2024-11-07 |
7.80 |
7.86 |
7.61 |
7.85 |
23.6M |
| 2024-11-06 |
7.55 |
7.84 |
7.46 |
7.75 |
27.2M |
| 2024-11-05 |
7.43 |
7.55 |
7.32 |
7.51 |
18.1M |
| 2024-11-04 |
7.00 |
7.39 |
6.90 |
7.39 |
14.8M |
| 2024-11-01 |
7.58 |
7.64 |
7.02 |
7.04 |
20.9M |
| 2024-10-31 |
7.43 |
7.69 |
7.36 |
7.64 |
23.0M |
| 2024-10-30 |
7.40 |
7.60 |
7.26 |
7.50 |
16.5M |
| 2024-10-29 |
7.62 |
7.73 |
7.33 |
7.38 |
18.4M |
| 2024-10-28 |
7.47 |
7.63 |
7.40 |
7.63 |
17.6M |
| 2024-10-25 |
7.38 |
7.50 |
7.35 |
7.46 |
12.2M |
| 2024-10-24 |
7.46 |
7.51 |
7.28 |
7.36 |
14.0M |
| 2024-10-23 |
7.53 |
7.61 |
7.43 |
7.55 |
19.8M |
| 2024-10-22 |
7.51 |
7.88 |
7.41 |
7.60 |
30.5M |
| 2024-10-21 |
7.30 |
8.05 |
7.21 |
7.67 |
39.2M |
| 2024-10-18 |
6.82 |
7.25 |
6.80 |
7.16 |
21.8M |
| 2024-10-17 |
6.95 |
7.06 |
6.80 |
6.83 |
10.8M |
| 2024-10-16 |
6.78 |
6.96 |
6.70 |
6.89 |
11.2M |
| 2024-10-15 |
6.93 |
7.15 |
6.88 |
6.90 |
13.4M |
| 2024-10-14 |
6.68 |
7.02 |
6.68 |
7.00 |
13.2M |
| 2024-10-11 |
7.14 |
7.18 |
6.65 |
6.77 |
16.4M |
| 2024-10-10 |
7.26 |
7.68 |
7.02 |
7.18 |
17.7M |
| 2024-10-09 |
8.10 |
8.12 |
7.15 |
7.15 |
30.7M |
| 2024-10-08 |
8.60 |
8.60 |
7.57 |
8.33 |
44.3M |
| 2024-09-30 |
6.70 |
7.30 |
6.37 |
7.19 |
40.7M |
| 2024-09-27 |
5.96 |
6.45 |
5.92 |
6.30 |
22.5M |
| 2024-09-26 |
5.72 |
5.89 |
5.71 |
5.89 |
12.9M |
| 2024-09-25 |
5.73 |
5.90 |
5.70 |
5.75 |
15.1M |
| 2024-09-24 |
5.51 |
5.70 |
5.44 |
5.70 |
13.6M |
| 2024-09-23 |
5.44 |
5.55 |
5.34 |
5.50 |
8.5M |
| 2024-09-20 |
5.48 |
5.53 |
5.39 |
5.46 |
9.6M |
| 2024-09-19 |
5.42 |
5.55 |
5.33 |
5.51 |
12.0M |
| 2024-09-18 |
5.65 |
5.66 |
5.28 |
5.36 |
15.5M |
| 2024-09-13 |
5.80 |
5.89 |
5.61 |
5.65 |
19.8M |
| 2024-09-12 |
6.17 |
6.23 |
6.00 |
6.00 |
11.8M |
| 2024-09-11 |
6.23 |
6.30 |
6.11 |
6.14 |
10.8M |
| 2024-09-10 |
6.28 |
6.30 |
6.06 |
6.24 |
17.5M |
| 2024-09-09 |
6.27 |
6.66 |
6.26 |
6.30 |
25.4M |
| 2024-09-06 |
6.32 |
6.35 |
6.10 |
6.13 |
18.2M |
| 2024-09-05 |
6.30 |
6.44 |
6.23 |
6.36 |
22.5M |
| 2024-09-04 |
6.35 |
6.74 |
6.19 |
6.50 |
35.6M |
| 2024-09-03 |
6.40 |
6.97 |
6.28 |
6.47 |
31.3M |
| 2024-09-02 |
6.31 |
6.58 |
6.27 |
6.41 |
34.6M |
| 2024-08-30 |
6.18 |
6.59 |
6.13 |
6.36 |
38.4M |
| 2024-08-29 |
5.97 |
6.33 |
5.95 |
6.24 |
31.9M |
| 2024-08-28 |
5.76 |
6.25 |
5.76 |
6.05 |
16.8M |
| 2024-08-27 |
5.93 |
5.94 |
5.74 |
5.82 |
11.3M |
| 2024-08-26 |
5.77 |
6.07 |
5.71 |
6.01 |
17.7M |
| 2024-08-23 |
5.52 |
5.87 |
5.45 |
5.80 |
17.1M |
| 2024-08-22 |
5.77 |
5.78 |
5.55 |
5.57 |
11.9M |
| 2024-08-21 |
5.89 |
6.03 |
5.74 |
5.79 |
15.2M |
| 2024-08-20 |
5.87 |
6.03 |
5.79 |
5.95 |
15.0M |
| 2024-08-19 |
6.21 |
6.26 |
5.89 |
5.92 |
28.5M |
| 2024-08-16 |
6.09 |
6.50 |
5.95 |
6.39 |
38.4M |
| 2024-08-15 |
6.01 |
6.25 |
5.93 |
6.14 |
27.9M |
| 2024-08-14 |
5.96 |
6.28 |
5.90 |
6.00 |
30.6M |
| 2024-08-13 |
5.65 |
6.13 |
5.60 |
6.06 |
31.9M |
| 2024-08-12 |
5.76 |
6.13 |
5.63 |
5.70 |
25.3M |
| 2024-08-09 |
5.38 |
5.87 |
5.33 |
5.87 |
25.7M |
| 2024-08-08 |
5.40 |
5.40 |
5.26 |
5.34 |
6.1M |
| 2024-08-07 |
5.41 |
5.46 |
5.39 |
5.42 |
5.0M |
| 2024-08-06 |
5.39 |
5.46 |
5.32 |
5.41 |
6.4M |
| 2024-08-05 |
5.47 |
5.58 |
5.30 |
5.30 |
8.7M |
| 2024-08-02 |
5.69 |
5.72 |
5.51 |
5.52 |
10.1M |
| 2024-08-01 |
5.73 |
5.79 |
5.69 |
5.75 |
9.2M |
| 2024-07-31 |
5.55 |
5.75 |
5.53 |
5.74 |
12.6M |
| 2024-07-30 |
5.56 |
5.67 |
5.51 |
5.56 |
8.3M |
| 2024-07-29 |
5.53 |
5.61 |
5.47 |
5.58 |
6.7M |
| 2024-07-26 |
5.38 |
5.54 |
5.37 |
5.52 |
9.3M |
| 2024-07-25 |
5.34 |
5.49 |
5.20 |
5.38 |
8.5M |
| 2024-07-24 |
5.46 |
5.57 |
5.33 |
5.36 |
7.8M |
| 2024-07-23 |
5.64 |
5.72 |
5.48 |
5.49 |
8.3M |
| 2024-07-22 |
5.55 |
5.76 |
5.52 |
5.64 |
9.8M |
| 2024-07-19 |
5.48 |
5.64 |
5.44 |
5.51 |
9.1M |
| 2024-07-18 |
5.53 |
5.64 |
5.31 |
5.55 |
12.3M |
| 2024-07-17 |
5.88 |
5.88 |
5.50 |
5.58 |
14.9M |
| 2024-07-16 |
5.88 |
5.94 |
5.75 |
5.90 |
11.9M |
| 2024-07-15 |
6.10 |
6.12 |
5.80 |
5.89 |
19.9M |
| 2024-07-12 |
6.30 |
6.48 |
6.20 |
6.24 |
23.8M |
| 2024-07-11 |
6.25 |
6.48 |
6.05 |
6.35 |
30.3M |
| 2024-07-10 |
6.31 |
6.74 |
6.13 |
6.18 |
33.3M |
| 2024-07-09 |
6.09 |
6.98 |
5.89 |
6.49 |
41.3M |
| 2024-07-08 |
5.78 |
6.34 |
5.72 |
6.18 |
35.9M |
| 2024-07-05 |
5.64 |
6.13 |
5.41 |
6.03 |
35.4M |
| 2024-07-04 |
5.39 |
5.73 |
5.31 |
5.64 |
22.4M |
| 2024-07-03 |
5.52 |
5.52 |
5.37 |
5.40 |
4.6M |
| 2024-07-02 |
5.44 |
5.53 |
5.42 |
5.47 |
6.2M |
| 2024-07-01 |
5.56 |
5.60 |
5.30 |
5.48 |
7.3M |
| 2024-06-28 |
5.44 |
5.64 |
5.36 |
5.50 |
7.6M |
| 2024-06-27 |
5.52 |
5.67 |
5.44 |
5.46 |
7.9M |
| 2024-06-26 |
5.32 |
5.54 |
5.21 |
5.52 |
6.2M |
| 2024-06-25 |
5.26 |
5.41 |
5.25 |
5.32 |
5.8M |
| 2024-06-24 |
5.49 |
5.50 |
5.23 |
5.24 |
7.3M |
| 2024-06-21 |
5.58 |
5.61 |
5.42 |
5.54 |
5.1M |
| 2024-06-20 |
5.88 |
5.88 |
5.58 |
5.59 |
7.2M |
| 2024-06-19 |
5.90 |
5.95 |
5.82 |
5.86 |
7.3M |
| 2024-06-18 |
5.53 |
5.83 |
5.53 |
5.83 |
9.4M |
| 2024-06-17 |
5.63 |
5.67 |
5.54 |
5.58 |
5.1M |
| 2024-06-14 |
5.71 |
5.73 |
5.52 |
5.65 |
5.4M |
| 2024-06-13 |
5.70 |
5.82 |
5.65 |
5.65 |
7.7M |
| 2024-06-12 |
5.51 |
5.74 |
5.51 |
5.73 |
8.6M |
| 2024-06-11 |
5.58 |
5.58 |
5.35 |
5.53 |
6.5M |
| 2024-06-07 |
5.45 |
5.63 |
5.45 |
5.55 |
8.6M |
| 2024-06-06 |
5.84 |
5.87 |
5.31 |
5.41 |
14.1M |
| 2024-06-05 |
5.98 |
5.98 |
5.80 |
5.81 |
8.2M |
| 2024-06-04 |
6.10 |
6.15 |
5.85 |
5.96 |
10.3M |
| 2024-06-03 |
6.40 |
6.41 |
6.11 |
6.16 |
9.0M |
| 2024-05-31 |
6.23 |
6.48 |
6.23 |
6.41 |
10.4M |
| 2024-05-30 |
6.21 |
6.30 |
6.12 |
6.24 |
5.6M |
| 2024-05-29 |
6.16 |
6.31 |
6.14 |
6.23 |
5.7M |
| 2024-05-28 |
6.30 |
6.39 |
6.16 |
6.18 |
7.8M |
| 2024-05-27 |
6.22 |
6.30 |
6.10 |
6.30 |
6.7M |
| 2024-05-24 |
6.32 |
6.38 |
6.20 |
6.20 |
6.5M |
| 2024-05-23 |
6.43 |
6.54 |
6.32 |
6.35 |
9.0M |
| 2024-05-22 |
6.34 |
6.49 |
6.31 |
6.44 |
8.3M |
| 2024-05-21 |
6.41 |
6.45 |
6.20 |
6.39 |
10.1M |
| 2024-05-20 |
6.91 |
6.94 |
6.38 |
6.47 |
23.8M |
| 2024-05-17 |
6.92 |
6.96 |
6.77 |
6.96 |
8.8M |
| 2024-05-16 |
6.76 |
6.93 |
6.75 |
6.87 |
8.3M |
| 2024-05-15 |
6.70 |
6.95 |
6.60 |
6.75 |
10.2M |
| 2024-05-14 |
6.58 |
6.80 |
6.57 |
6.70 |
9.7M |
| 2024-05-13 |
6.81 |
6.83 |
6.51 |
6.55 |
12.2M |
| 2024-05-10 |
7.12 |
7.17 |
6.88 |
6.92 |
9.9M |
| 2024-05-09 |
7.03 |
7.19 |
7.02 |
7.14 |
7.8M |
| 2024-05-08 |
7.21 |
7.22 |
7.01 |
7.04 |
11.8M |
| 2024-05-07 |
7.21 |
7.33 |
7.14 |
7.24 |
11.7M |
| 2024-05-06 |
7.33 |
7.41 |
7.18 |
7.23 |
16.2M |
| 2024-04-30 |
7.28 |
7.41 |
7.12 |
7.30 |
13.9M |
| 2024-04-29 |
7.11 |
7.47 |
7.11 |
7.28 |
16.8M |
| 2024-04-26 |
6.77 |
7.08 |
6.76 |
7.00 |
15.2M |
| 2024-04-25 |
6.85 |
6.93 |
6.74 |
6.83 |
12.3M |
| 2024-04-24 |
6.61 |
6.92 |
6.58 |
6.90 |
13.7M |
| 2024-04-23 |
6.33 |
6.73 |
6.33 |
6.65 |
15.3M |
| 2024-04-22 |
6.38 |
6.51 |
6.16 |
6.33 |
12.1M |
| 2024-04-19 |
6.62 |
6.75 |
6.47 |
6.53 |
12.4M |
| 2024-04-18 |
6.85 |
6.91 |
6.54 |
6.72 |
19.5M |
| 2024-04-17 |
6.01 |
6.94 |
6.01 |
6.85 |
24.2M |
| 2024-04-16 |
6.42 |
6.46 |
5.73 |
5.90 |
19.7M |
| 2024-04-15 |
6.88 |
7.02 |
6.32 |
6.62 |
21.5M |
| 2024-04-12 |
7.36 |
7.46 |
7.24 |
7.25 |
10.1M |
| 2024-04-11 |
7.35 |
7.54 |
7.26 |
7.36 |
11.5M |
| 2024-04-10 |
7.79 |
7.84 |
7.26 |
7.43 |
16.7M |
| 2024-04-09 |
7.67 |
7.86 |
7.65 |
7.78 |
10.3M |
| 2024-04-08 |
8.15 |
8.18 |
7.66 |
7.66 |
18.7M |
| 2024-04-03 |
8.81 |
8.81 |
8.13 |
8.14 |
25.3M |
| 2024-04-02 |
9.20 |
9.23 |
8.70 |
8.81 |
28.9M |
| 2024-04-01 |
8.98 |
9.34 |
8.85 |
9.23 |
29.6M |
| 2024-03-29 |
9.35 |
9.83 |
8.84 |
8.99 |
35.7M |
| 2024-03-28 |
8.58 |
9.20 |
8.58 |
9.01 |
30.7M |
| 2024-03-27 |
9.65 |
9.69 |
8.69 |
8.71 |
42.8M |
| 2024-03-26 |
9.05 |
9.98 |
8.87 |
9.92 |
61.8M |
| 2024-03-25 |
8.85 |
9.58 |
8.72 |
9.23 |
55.3M |
| 2024-03-22 |
8.26 |
9.52 |
8.26 |
9.13 |
61.2M |
| 2024-03-21 |
8.33 |
8.39 |
8.19 |
8.31 |
15.2M |
| 2024-03-20 |
8.31 |
8.41 |
8.24 |
8.36 |
15.7M |
| 2024-03-19 |
8.43 |
8.48 |
8.31 |
8.32 |
16.6M |
| 2024-03-18 |
8.39 |
8.46 |
8.29 |
8.46 |
20.8M |
| 2024-03-15 |
8.17 |
8.38 |
8.10 |
8.37 |
16.5M |
| 2024-03-14 |
8.50 |
8.59 |
8.03 |
8.27 |
25.0M |
| 2024-03-13 |
8.57 |
8.63 |
8.45 |
8.51 |
28.1M |
| 2024-03-12 |
8.20 |
8.69 |
8.08 |
8.69 |
38.8M |
| 2024-03-11 |
8.21 |
8.25 |
8.01 |
8.22 |
21.6M |
| 2024-03-08 |
8.11 |
8.35 |
7.96 |
8.31 |
28.9M |
| 2024-03-07 |
7.93 |
8.63 |
7.93 |
8.33 |
48.3M |
| 2024-03-06 |
7.61 |
7.91 |
7.55 |
7.87 |
22.8M |
| 2024-03-05 |
7.80 |
7.86 |
7.60 |
7.64 |
21.5M |
| 2024-03-04 |
8.10 |
8.16 |
7.61 |
7.89 |
31.7M |
| 2024-03-01 |
7.93 |
8.15 |
7.65 |
8.09 |
33.3M |
| 2024-02-29 |
7.01 |
7.90 |
7.00 |
7.85 |
35.6M |
| 2024-02-28 |
7.96 |
8.11 |
7.04 |
7.11 |
41.5M |
| 2024-02-27 |
7.48 |
8.18 |
7.41 |
8.07 |
33.0M |
| 2024-02-26 |
7.53 |
8.18 |
7.39 |
7.67 |
40.0M |
| 2024-02-23 |
7.10 |
7.51 |
6.96 |
7.48 |
39.8M |
| 2024-02-22 |
6.49 |
7.26 |
6.45 |
7.16 |
35.6M |
| 2024-02-21 |
6.37 |
6.88 |
6.24 |
6.54 |
30.3M |
| 2024-02-20 |
6.05 |
6.69 |
5.84 |
6.50 |
29.5M |
| 2024-02-19 |
5.67 |
6.15 |
5.67 |
6.06 |
28.7M |
| 2024-02-08 |
4.98 |
5.65 |
4.76 |
5.65 |
30.0M |
| 2024-02-07 |
5.56 |
5.60 |
4.84 |
4.96 |
28.2M |
| 2024-02-06 |
5.45 |
5.81 |
4.97 |
5.53 |
17.5M |
| 2024-02-05 |
6.33 |
6.33 |
5.43 |
5.53 |
14.9M |
| 2024-02-02 |
6.77 |
7.01 |
6.15 |
6.39 |
10.7M |
| 2024-02-01 |
6.77 |
6.90 |
6.57 |
6.72 |
9.5M |
| 2024-01-31 |
7.22 |
7.34 |
6.79 |
6.82 |
10.3M |
| 2024-01-30 |
7.47 |
7.58 |
7.22 |
7.22 |
6.3M |
| 2024-01-29 |
7.90 |
7.93 |
7.46 |
7.49 |
7.8M |
| 2024-01-26 |
7.86 |
8.11 |
7.77 |
7.87 |
10.1M |
| 2024-01-25 |
7.64 |
7.87 |
7.48 |
7.86 |
9.4M |
| 2024-01-24 |
7.53 |
7.66 |
7.29 |
7.59 |
8.5M |
| 2024-01-23 |
7.59 |
7.64 |
7.40 |
7.55 |
8.0M |
| 2024-01-22 |
7.98 |
8.08 |
7.46 |
7.54 |
9.4M |
| 2024-01-19 |
8.15 |
8.26 |
7.97 |
7.98 |
7.7M |
| 2024-01-18 |
8.11 |
8.21 |
7.91 |
8.13 |
10.3M |
| 2024-01-17 |
8.30 |
8.37 |
8.11 |
8.11 |
6.6M |
| 2024-01-16 |
8.49 |
8.49 |
8.20 |
8.34 |
9.2M |
| 2024-01-15 |
8.49 |
8.51 |
8.34 |
8.45 |
5.4M |
| 2024-01-12 |
8.63 |
8.70 |
8.47 |
8.48 |
7.4M |
| 2024-01-11 |
8.37 |
8.68 |
8.37 |
8.66 |
11.7M |
| 2024-01-10 |
8.62 |
8.62 |
8.36 |
8.37 |
9.5M |
| 2024-01-09 |
8.50 |
8.80 |
8.50 |
8.61 |
10.1M |
| 2024-01-08 |
8.60 |
8.71 |
8.50 |
8.50 |
8.3M |
| 2024-01-05 |
8.83 |
8.89 |
8.55 |
8.63 |
12.1M |
| 2024-01-04 |
8.85 |
8.94 |
8.70 |
8.84 |
11.5M |
| 2024-01-03 |
9.15 |
9.24 |
8.80 |
8.95 |
15.6M |
| 2024-01-02 |
9.28 |
9.54 |
9.07 |
9.10 |
22.6M |