| 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 |
0.48 |
0.50 |
0.48 |
0.50 |
0.1M |
| 2024-12-30 |
0.50 |
0.50 |
0.48 |
0.48 |
0.4M |
| 2024-12-27 |
0.51 |
0.53 |
0.50 |
0.50 |
0.8M |
| 2024-12-24 |
0.50 |
0.51 |
0.49 |
0.51 |
0.3M |
| 2024-12-23 |
0.54 |
0.54 |
0.49 |
0.49 |
1.9M |
| 2024-12-20 |
0.53 |
0.55 |
0.52 |
0.55 |
1.0M |
| 2024-12-19 |
0.54 |
0.54 |
0.52 |
0.52 |
0.8M |
| 2024-12-18 |
0.54 |
0.55 |
0.54 |
0.54 |
0.4M |
| 2024-12-17 |
0.56 |
0.56 |
0.53 |
0.53 |
1.0M |
| 2024-12-16 |
0.55 |
0.57 |
0.54 |
0.57 |
1.3M |
| 2024-12-13 |
0.57 |
0.57 |
0.55 |
0.55 |
0.8M |
| 2024-12-12 |
0.58 |
0.58 |
0.57 |
0.57 |
1.0M |
| 2024-12-11 |
0.57 |
0.59 |
0.57 |
0.59 |
0.5M |
| 2024-12-10 |
0.60 |
0.60 |
0.57 |
0.59 |
2.1M |
| 2024-12-09 |
0.60 |
0.62 |
0.58 |
0.60 |
2.7M |
| 2024-12-06 |
0.60 |
0.63 |
0.60 |
0.60 |
0.7M |
| 2024-12-05 |
0.63 |
0.64 |
0.61 |
0.62 |
1.1M |
| 2024-12-04 |
0.62 |
0.65 |
0.62 |
0.64 |
1.0M |
| 2024-12-03 |
0.63 |
0.63 |
0.61 |
0.63 |
1.0M |
| 2024-12-02 |
0.61 |
0.63 |
0.61 |
0.63 |
0.8M |
| 2024-11-29 |
0.58 |
0.61 |
0.58 |
0.60 |
0.9M |
| 2024-11-28 |
0.60 |
0.60 |
0.58 |
0.60 |
0.2M |
| 2024-11-27 |
0.56 |
0.59 |
0.55 |
0.59 |
1.4M |
| 2024-11-26 |
0.55 |
0.57 |
0.55 |
0.57 |
1.6M |
| 2024-11-25 |
0.55 |
0.57 |
0.55 |
0.56 |
0.5M |
| 2024-11-22 |
0.57 |
0.59 |
0.54 |
0.55 |
4.8M |
| 2024-11-21 |
0.57 |
0.60 |
0.57 |
0.58 |
1.6M |
| 2024-11-20 |
0.55 |
0.60 |
0.55 |
0.59 |
1.2M |
| 2024-11-19 |
0.56 |
0.56 |
0.54 |
0.56 |
1.3M |
| 2024-11-18 |
0.57 |
0.59 |
0.54 |
0.55 |
1.6M |
| 2024-11-15 |
0.56 |
0.60 |
0.56 |
0.57 |
1.7M |
| 2024-11-14 |
0.60 |
0.60 |
0.56 |
0.57 |
2.7M |
| 2024-11-13 |
0.60 |
0.60 |
0.58 |
0.60 |
1.0M |
| 2024-11-12 |
0.59 |
0.61 |
0.59 |
0.60 |
2.3M |
| 2024-11-11 |
0.58 |
0.60 |
0.56 |
0.59 |
6.2M |
| 2024-11-08 |
0.62 |
0.62 |
0.58 |
0.59 |
1.7M |
| 2024-11-07 |
0.59 |
0.62 |
0.59 |
0.61 |
1.6M |
| 2024-11-06 |
0.57 |
0.60 |
0.56 |
0.59 |
2.3M |
| 2024-11-05 |
0.58 |
0.59 |
0.57 |
0.58 |
0.9M |
| 2024-11-04 |
0.58 |
0.60 |
0.53 |
0.58 |
1.3M |
| 2024-11-01 |
0.58 |
0.60 |
0.57 |
0.59 |
2.4M |
| 2024-10-31 |
0.58 |
0.60 |
0.57 |
0.58 |
1.0M |
| 2024-10-30 |
0.59 |
0.61 |
0.57 |
0.60 |
2.2M |
| 2024-10-29 |
0.60 |
0.61 |
0.58 |
0.59 |
1.1M |
| 2024-10-28 |
0.61 |
0.62 |
0.58 |
0.60 |
1.1M |
| 2024-10-25 |
0.60 |
0.61 |
0.59 |
0.61 |
2.1M |
| 2024-10-24 |
0.60 |
0.61 |
0.58 |
0.61 |
1.3M |
| 2024-10-23 |
0.58 |
0.61 |
0.57 |
0.60 |
1.6M |
| 2024-10-22 |
0.60 |
0.62 |
0.58 |
0.58 |
1.1M |
| 2024-10-21 |
0.63 |
0.63 |
0.59 |
0.59 |
1.9M |
| 2024-10-18 |
0.60 |
0.63 |
0.58 |
0.61 |
2.7M |
| 2024-10-17 |
0.63 |
0.64 |
0.55 |
0.60 |
3.1M |
| 2024-10-16 |
0.57 |
0.63 |
0.57 |
0.61 |
2.3M |
| 2024-10-15 |
0.61 |
0.62 |
0.54 |
0.58 |
6.8M |
| 2024-10-14 |
0.59 |
0.62 |
0.58 |
0.62 |
2.8M |
| 2024-10-10 |
0.55 |
0.62 |
0.54 |
0.59 |
4.3M |
| 2024-10-09 |
0.65 |
0.65 |
0.51 |
0.55 |
8.4M |
| 2024-10-08 |
0.78 |
0.78 |
0.62 |
0.64 |
10.3M |
| 2024-10-07 |
0.81 |
0.82 |
0.71 |
0.82 |
8.9M |
| 2024-10-04 |
0.75 |
0.80 |
0.74 |
0.77 |
5.0M |
| 2024-10-03 |
0.91 |
0.95 |
0.68 |
0.75 |
18.0M |
| 2024-10-02 |
0.70 |
0.95 |
0.65 |
0.89 |
22.9M |
| 2024-09-30 |
0.53 |
0.70 |
0.53 |
0.65 |
21.0M |
| 2024-09-27 |
0.53 |
0.58 |
0.50 |
0.53 |
10.2M |
| 2024-09-26 |
0.45 |
0.53 |
0.43 |
0.52 |
9.3M |
| 2024-09-25 |
0.42 |
0.47 |
0.42 |
0.46 |
7.8M |
| 2024-09-24 |
0.45 |
0.47 |
0.41 |
0.42 |
12.6M |
| 2024-09-23 |
0.52 |
0.52 |
0.44 |
0.45 |
8.1M |
| 2024-09-20 |
0.50 |
0.53 |
0.49 |
0.51 |
3.6M |
| 2024-09-19 |
0.48 |
0.52 |
0.48 |
0.50 |
1.7M |
| 2024-09-17 |
0.48 |
0.52 |
0.48 |
0.49 |
1.9M |
| 2024-09-16 |
0.45 |
0.50 |
0.45 |
0.49 |
1.6M |
| 2024-09-13 |
0.47 |
0.49 |
0.45 |
0.45 |
2.4M |
| 2024-09-12 |
0.48 |
0.51 |
0.47 |
0.47 |
1.8M |
| 2024-09-11 |
0.48 |
0.50 |
0.47 |
0.49 |
2.8M |
| 2024-09-10 |
0.56 |
0.56 |
0.45 |
0.48 |
10.8M |
| 2024-09-09 |
0.61 |
0.61 |
0.53 |
0.59 |
16.2M |
| 2024-09-05 |
0.65 |
0.74 |
0.60 |
0.62 |
50.4M |
| 2024-09-04 |
0.67 |
0.68 |
0.64 |
0.64 |
7.1M |
| 2024-09-03 |
0.67 |
0.70 |
0.67 |
0.68 |
5.3M |
| 2024-09-02 |
0.70 |
0.70 |
0.65 |
0.67 |
10.1M |
| 2024-08-30 |
0.69 |
0.74 |
0.69 |
0.70 |
16.6M |
| 2024-08-29 |
0.68 |
0.71 |
0.66 |
0.70 |
6.2M |
| 2024-08-28 |
0.70 |
0.71 |
0.67 |
0.68 |
4.1M |
| 2024-08-27 |
0.72 |
0.72 |
0.66 |
0.70 |
8.3M |
| 2024-08-26 |
0.71 |
0.74 |
0.70 |
0.71 |
7.8M |
| 2024-08-23 |
0.69 |
0.74 |
0.69 |
0.70 |
19.7M |
| 2024-08-22 |
0.80 |
0.80 |
0.68 |
0.69 |
40.2M |
| 2024-08-21 |
0.84 |
0.84 |
0.75 |
0.79 |
19.2M |
| 2024-08-20 |
0.90 |
0.91 |
0.82 |
0.83 |
14.7M |
| 2024-08-19 |
1.00 |
1.03 |
0.89 |
0.89 |
33.6M |
| 2024-08-16 |
1.04 |
1.11 |
1.04 |
1.10 |
14.7M |
| 2024-08-15 |
1.02 |
1.06 |
1.00 |
1.04 |
7.3M |
| 2024-08-14 |
1.05 |
1.06 |
1.02 |
1.03 |
4.4M |
| 2024-08-13 |
1.08 |
1.10 |
1.04 |
1.05 |
7.6M |
| 2024-08-12 |
1.14 |
1.16 |
1.08 |
1.08 |
9.0M |
| 2024-08-09 |
1.15 |
1.19 |
1.09 |
1.13 |
21.3M |
| 2024-08-08 |
1.11 |
1.22 |
1.07 |
1.13 |
51.4M |
| 2024-08-07 |
1.16 |
1.42 |
1.11 |
1.13 |
130.5M |
| 2024-08-06 |
1.01 |
1.18 |
1.01 |
1.10 |
33.6M |
| 2024-08-05 |
1.05 |
1.17 |
0.99 |
1.00 |
22.5M |
| 2024-08-02 |
1.01 |
1.13 |
1.01 |
1.07 |
18.7M |
| 2024-08-01 |
0.97 |
1.23 |
0.97 |
1.03 |
47.3M |
| 2024-07-31 |
0.94 |
1.01 |
0.92 |
0.98 |
11.8M |
| 2024-07-30 |
0.94 |
0.95 |
0.92 |
0.93 |
2.9M |
| 2024-07-29 |
0.98 |
0.98 |
0.95 |
0.96 |
1.5M |
| 2024-07-26 |
0.96 |
0.99 |
0.95 |
0.96 |
2.7M |
| 2024-07-25 |
0.96 |
0.96 |
0.93 |
0.95 |
2.2M |
| 2024-07-24 |
0.96 |
0.98 |
0.93 |
0.95 |
3.4M |
| 2024-07-23 |
0.98 |
0.99 |
0.95 |
0.96 |
3.6M |
| 2024-07-22 |
1.01 |
1.01 |
0.97 |
0.99 |
4.9M |
| 2024-07-19 |
1.05 |
1.06 |
0.98 |
0.99 |
8.6M |
| 2024-07-18 |
1.04 |
1.07 |
1.03 |
1.06 |
2.8M |
| 2024-07-17 |
1.06 |
1.08 |
1.04 |
1.06 |
4.3M |
| 2024-07-16 |
1.11 |
1.11 |
1.03 |
1.05 |
4.1M |
| 2024-07-15 |
1.09 |
1.10 |
1.07 |
1.08 |
2.9M |
| 2024-07-12 |
1.06 |
1.14 |
1.06 |
1.11 |
7.3M |
| 2024-07-11 |
1.02 |
1.10 |
1.02 |
1.07 |
10.0M |
| 2024-07-10 |
1.00 |
1.02 |
0.97 |
1.01 |
3.8M |
| 2024-07-09 |
1.02 |
1.02 |
0.99 |
1.01 |
4.5M |
| 2024-07-08 |
1.04 |
1.04 |
0.96 |
1.00 |
5.1M |
| 2024-07-05 |
1.06 |
1.08 |
1.01 |
1.05 |
3.5M |
| 2024-07-04 |
1.09 |
1.10 |
1.05 |
1.06 |
4.2M |
| 2024-07-03 |
1.08 |
1.10 |
1.06 |
1.09 |
5.9M |
| 2024-07-02 |
1.06 |
1.09 |
1.05 |
1.08 |
5.7M |
| 2024-06-28 |
1.04 |
1.08 |
1.01 |
1.04 |
7.8M |
| 2024-06-27 |
1.12 |
1.12 |
1.03 |
1.04 |
8.4M |
| 2024-06-26 |
1.13 |
1.14 |
1.07 |
1.11 |
11.0M |
| 2024-06-25 |
1.25 |
1.29 |
1.11 |
1.12 |
21.6M |
| 2024-06-24 |
1.28 |
1.28 |
1.22 |
1.24 |
8.3M |
| 2024-06-21 |
1.36 |
1.36 |
1.25 |
1.25 |
16.9M |
| 2024-06-20 |
1.28 |
1.43 |
1.28 |
1.35 |
54.5M |
| 2024-06-19 |
1.25 |
1.33 |
1.23 |
1.26 |
18.5M |
| 2024-06-18 |
1.26 |
1.26 |
1.23 |
1.23 |
6.3M |
| 2024-06-17 |
1.29 |
1.31 |
1.26 |
1.27 |
7.4M |
| 2024-06-14 |
1.30 |
1.31 |
1.25 |
1.27 |
11.9M |
| 2024-06-13 |
1.31 |
1.34 |
1.28 |
1.29 |
11.4M |
| 2024-06-12 |
1.25 |
1.45 |
1.21 |
1.30 |
68.2M |
| 2024-06-11 |
1.27 |
1.30 |
1.21 |
1.25 |
10.9M |
| 2024-06-07 |
1.32 |
1.36 |
1.26 |
1.26 |
12.9M |
| 2024-06-06 |
1.37 |
1.40 |
1.26 |
1.30 |
15.3M |
| 2024-06-05 |
1.44 |
1.44 |
1.34 |
1.35 |
14.7M |
| 2024-06-04 |
1.32 |
1.49 |
1.32 |
1.42 |
54.1M |
| 2024-06-03 |
1.38 |
1.40 |
1.30 |
1.32 |
15.2M |
| 2024-05-31 |
1.44 |
1.48 |
1.35 |
1.37 |
27.3M |
| 2024-05-30 |
1.50 |
1.51 |
1.38 |
1.40 |
20.5M |
| 2024-05-29 |
1.57 |
1.61 |
1.49 |
1.50 |
17.1M |
| 2024-05-28 |
1.64 |
1.74 |
1.55 |
1.59 |
34.5M |
| 2024-05-27 |
1.68 |
1.70 |
1.50 |
1.61 |
27.2M |
| 2024-05-24 |
1.84 |
1.89 |
1.66 |
1.67 |
42.9M |
| 2024-05-23 |
1.70 |
1.80 |
1.69 |
1.78 |
42.2M |
| 2024-05-22 |
1.71 |
1.83 |
1.67 |
1.69 |
65.8M |
| 2024-05-21 |
1.85 |
1.88 |
1.62 |
1.67 |
49.2M |
| 2024-05-20 |
1.88 |
1.95 |
1.77 |
1.82 |
52.9M |
| 2024-05-17 |
1.87 |
2.28 |
1.78 |
1.85 |
181.4M |
| 2024-05-16 |
1.99 |
2.26 |
1.74 |
1.81 |
115.1M |
| 2024-05-14 |
1.32 |
2.41 |
1.30 |
2.23 |
157.0M |
| 2024-05-13 |
1.27 |
1.30 |
1.25 |
1.30 |
0.8M |
| 2024-05-10 |
1.29 |
1.32 |
1.24 |
1.30 |
1.3M |
| 2024-05-09 |
1.24 |
1.29 |
1.24 |
1.28 |
1.1M |
| 2024-05-08 |
1.24 |
1.25 |
1.20 |
1.23 |
0.6M |
| 2024-05-07 |
1.27 |
1.28 |
1.22 |
1.22 |
0.7M |
| 2024-05-06 |
1.32 |
1.33 |
1.25 |
1.27 |
1.4M |
| 2024-05-03 |
1.26 |
1.35 |
1.26 |
1.30 |
0.1M |
| 2024-05-02 |
1.30 |
1.30 |
1.26 |
1.26 |
0.0M |
| 2024-04-30 |
1.32 |
1.32 |
1.19 |
1.20 |
1.3M |
| 2024-04-29 |
1.15 |
1.28 |
1.14 |
1.25 |
2.5M |
| 2024-04-26 |
1.07 |
1.15 |
1.07 |
1.15 |
1.8M |
| 2024-04-25 |
1.10 |
1.11 |
1.05 |
1.09 |
1.0M |
| 2024-04-24 |
1.04 |
1.09 |
1.03 |
1.09 |
1.5M |
| 2024-04-23 |
1.02 |
1.03 |
1.00 |
1.03 |
0.6M |
| 2024-04-22 |
1.00 |
1.02 |
0.98 |
1.01 |
0.8M |
| 2024-04-19 |
1.04 |
1.04 |
0.98 |
1.02 |
1.2M |
| 2024-04-18 |
1.04 |
1.05 |
1.03 |
1.04 |
0.4M |
| 2024-04-17 |
1.01 |
1.04 |
1.01 |
1.04 |
0.9M |
| 2024-04-16 |
1.05 |
1.06 |
1.00 |
1.02 |
1.3M |
| 2024-04-15 |
1.12 |
1.12 |
1.03 |
1.07 |
0.8M |
| 2024-04-12 |
1.15 |
1.15 |
1.05 |
1.06 |
1.1M |
| 2024-04-11 |
1.12 |
1.13 |
1.11 |
1.12 |
0.9M |
| 2024-04-10 |
1.15 |
1.15 |
1.13 |
1.13 |
0.4M |
| 2024-04-09 |
1.16 |
1.16 |
1.13 |
1.15 |
0.2M |
| 2024-04-08 |
1.18 |
1.18 |
1.12 |
1.15 |
0.6M |
| 2024-04-05 |
1.21 |
1.21 |
1.01 |
1.12 |
0.0M |
| 2024-04-03 |
1.17 |
1.17 |
1.13 |
1.14 |
0.3M |
| 2024-04-02 |
1.20 |
1.20 |
1.14 |
1.17 |
0.6M |
| 2024-03-28 |
1.14 |
1.16 |
1.10 |
1.15 |
0.8M |
| 2024-03-27 |
1.21 |
1.22 |
1.09 |
1.12 |
2.2M |
| 2024-03-26 |
1.20 |
1.23 |
1.16 |
1.16 |
1.1M |
| 2024-03-25 |
1.22 |
1.22 |
1.18 |
1.20 |
0.4M |
| 2024-03-22 |
1.19 |
1.22 |
1.14 |
1.22 |
2.0M |
| 2024-03-21 |
1.19 |
1.23 |
1.17 |
1.21 |
1.4M |
| 2024-03-20 |
1.21 |
1.21 |
1.17 |
1.19 |
1.2M |
| 2024-03-19 |
1.24 |
1.26 |
1.19 |
1.21 |
1.5M |
| 2024-03-18 |
1.26 |
1.27 |
1.21 |
1.25 |
1.4M |
| 2024-03-15 |
1.28 |
1.30 |
1.25 |
1.26 |
0.6M |
| 2024-03-14 |
1.34 |
1.35 |
1.27 |
1.29 |
1.0M |
| 2024-03-13 |
1.36 |
1.38 |
1.32 |
1.35 |
0.9M |
| 2024-03-12 |
1.31 |
1.36 |
1.28 |
1.35 |
1.7M |
| 2024-03-11 |
1.27 |
1.31 |
1.25 |
1.31 |
1.7M |
| 2024-03-08 |
1.35 |
1.35 |
1.25 |
1.29 |
2.9M |
| 2024-03-07 |
1.39 |
1.40 |
1.31 |
1.34 |
1.6M |
| 2024-03-06 |
1.45 |
1.45 |
1.37 |
1.39 |
0.8M |
| 2024-03-05 |
1.44 |
1.46 |
1.38 |
1.38 |
0.7M |
| 2024-03-04 |
1.42 |
1.50 |
1.42 |
1.42 |
1.0M |
| 2024-03-01 |
1.47 |
1.50 |
1.45 |
1.46 |
1.0M |
| 2024-02-29 |
1.52 |
1.52 |
1.45 |
1.47 |
0.7M |
| 2024-02-28 |
1.56 |
1.56 |
1.47 |
1.47 |
0.8M |
| 2024-02-27 |
1.54 |
1.54 |
1.49 |
1.53 |
0.5M |
| 2024-02-26 |
1.49 |
1.55 |
1.49 |
1.53 |
0.4M |
| 2024-02-23 |
1.51 |
1.54 |
1.49 |
1.52 |
0.3M |
| 2024-02-22 |
1.49 |
1.52 |
1.48 |
1.52 |
0.3M |
| 2024-02-21 |
1.43 |
1.54 |
1.40 |
1.49 |
1.7M |
| 2024-02-20 |
1.46 |
1.48 |
1.42 |
1.46 |
0.5M |
| 2024-02-19 |
1.49 |
1.51 |
1.46 |
1.47 |
0.7M |
| 2024-02-16 |
1.49 |
1.54 |
1.49 |
1.52 |
0.1M |
| 2024-02-15 |
1.48 |
1.48 |
1.48 |
1.48 |
0.0M |
| 2024-02-14 |
1.48 |
1.48 |
1.48 |
1.48 |
0.0M |
| 2024-02-09 |
1.48 |
1.48 |
1.48 |
1.48 |
0.0M |
| 2024-02-08 |
1.50 |
1.50 |
1.46 |
1.48 |
0.5M |
| 2024-02-07 |
1.50 |
1.54 |
1.46 |
1.46 |
1.0M |
| 2024-02-06 |
1.50 |
1.52 |
1.44 |
1.49 |
0.9M |
| 2024-02-05 |
1.49 |
1.49 |
1.43 |
1.44 |
0.5M |
| 2024-02-02 |
1.51 |
1.61 |
1.46 |
1.48 |
0.7M |
| 2024-02-01 |
1.54 |
1.61 |
1.46 |
1.49 |
1.0M |
| 2024-01-31 |
1.59 |
1.67 |
1.52 |
1.52 |
0.5M |
| 2024-01-30 |
1.63 |
1.71 |
1.58 |
1.59 |
0.9M |
| 2024-01-29 |
1.72 |
1.78 |
1.63 |
1.63 |
1.2M |
| 2024-01-26 |
1.79 |
1.91 |
1.72 |
1.76 |
3.8M |
| 2024-01-25 |
1.72 |
1.79 |
1.69 |
1.75 |
3.7M |
| 2024-01-24 |
1.71 |
1.72 |
1.62 |
1.70 |
3.9M |
| 2024-01-23 |
1.70 |
1.77 |
1.67 |
1.69 |
1.9M |
| 2024-01-22 |
1.68 |
1.72 |
1.62 |
1.69 |
1.4M |
| 2024-01-19 |
1.71 |
1.73 |
1.66 |
1.71 |
0.9M |
| 2024-01-18 |
1.73 |
1.75 |
1.70 |
1.70 |
0.7M |
| 2024-01-17 |
1.78 |
1.82 |
1.73 |
1.73 |
0.6M |
| 2024-01-16 |
1.83 |
1.84 |
1.77 |
1.78 |
0.9M |
| 2024-01-15 |
1.80 |
1.84 |
1.73 |
1.83 |
1.8M |
| 2024-01-12 |
1.83 |
1.83 |
1.75 |
1.78 |
2.7M |
| 2024-01-11 |
1.79 |
1.83 |
1.78 |
1.78 |
0.3M |
| 2024-01-10 |
1.79 |
1.85 |
1.73 |
1.76 |
1.2M |
| 2024-01-09 |
1.85 |
1.88 |
1.76 |
1.79 |
0.8M |
| 2024-01-08 |
1.90 |
1.91 |
1.79 |
1.82 |
0.8M |
| 2024-01-05 |
1.95 |
1.95 |
1.88 |
1.90 |
0.5M |
| 2024-01-04 |
1.92 |
2.08 |
1.89 |
1.93 |
3.4M |
| 2024-01-03 |
1.93 |
1.97 |
1.91 |
1.94 |
2.9M |
| 2024-01-02 |
2.03 |
2.03 |
1.91 |
1.93 |
1.6M |