| 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 |
7.78 |
7.81 |
7.33 |
7.37 |
56.9M |
| 2024-12-30 |
7.66 |
7.88 |
7.53 |
7.79 |
72.9M |
| 2024-12-27 |
7.80 |
7.89 |
7.67 |
7.73 |
94.5M |
| 2024-12-26 |
7.10 |
7.83 |
7.09 |
7.83 |
114.1M |
| 2024-12-25 |
7.29 |
7.29 |
7.02 |
7.12 |
35.8M |
| 2024-12-24 |
7.29 |
7.36 |
7.21 |
7.29 |
37.3M |
| 2024-12-23 |
7.65 |
7.65 |
7.22 |
7.25 |
57.7M |
| 2024-12-20 |
7.73 |
7.75 |
7.59 |
7.63 |
50.3M |
| 2024-12-19 |
7.81 |
7.90 |
7.65 |
7.74 |
67.1M |
| 2024-12-18 |
7.92 |
8.23 |
7.80 |
8.01 |
74.2M |
| 2024-12-17 |
8.09 |
8.28 |
7.85 |
7.89 |
80.4M |
| 2024-12-16 |
8.12 |
8.45 |
8.08 |
8.19 |
102.0M |
| 2024-12-13 |
8.06 |
8.41 |
8.01 |
8.22 |
131.4M |
| 2024-12-12 |
7.84 |
8.16 |
7.71 |
8.16 |
117.7M |
| 2024-12-11 |
7.68 |
7.86 |
7.68 |
7.83 |
53.3M |
| 2024-12-10 |
7.94 |
8.29 |
7.78 |
7.79 |
115.8M |
| 2024-12-09 |
7.53 |
8.11 |
7.52 |
7.86 |
124.8M |
| 2024-12-06 |
7.51 |
7.55 |
7.37 |
7.53 |
64.4M |
| 2024-12-05 |
7.52 |
7.67 |
7.44 |
7.57 |
72.2M |
| 2024-12-04 |
7.95 |
8.08 |
7.57 |
7.59 |
102.7M |
| 2024-12-03 |
7.75 |
7.95 |
7.60 |
7.66 |
107.2M |
| 2024-12-02 |
7.39 |
7.62 |
7.37 |
7.62 |
101.6M |
| 2024-11-29 |
7.28 |
7.45 |
7.23 |
7.36 |
78.2M |
| 2024-11-28 |
7.23 |
7.44 |
7.19 |
7.30 |
77.7M |
| 2024-11-27 |
7.16 |
7.26 |
6.99 |
7.25 |
65.3M |
| 2024-11-26 |
7.23 |
7.46 |
7.18 |
7.23 |
78.8M |
| 2024-11-25 |
7.05 |
7.50 |
6.90 |
7.36 |
107.8M |
| 2024-11-22 |
7.42 |
7.45 |
7.00 |
7.00 |
78.9M |
| 2024-11-21 |
7.34 |
7.60 |
7.30 |
7.43 |
94.0M |
| 2024-11-20 |
7.12 |
7.54 |
7.08 |
7.40 |
104.0M |
| 2024-11-19 |
7.20 |
7.27 |
6.93 |
7.17 |
91.6M |
| 2024-11-18 |
7.30 |
7.48 |
7.06 |
7.22 |
123.5M |
| 2024-11-15 |
7.50 |
7.60 |
7.21 |
7.24 |
140.3M |
| 2024-11-14 |
8.30 |
8.37 |
7.57 |
7.64 |
234.1M |
| 2024-11-13 |
9.17 |
9.17 |
8.34 |
8.38 |
339.6M |
| 2024-11-12 |
8.34 |
8.34 |
8.34 |
8.34 |
19.7M |
| 2024-11-11 |
7.58 |
7.58 |
7.58 |
7.58 |
32.8M |
| 2024-11-08 |
7.09 |
7.11 |
6.86 |
6.89 |
62.9M |
| 2024-11-07 |
6.83 |
7.01 |
6.74 |
7.00 |
89.9M |
| 2024-11-06 |
6.76 |
7.19 |
6.63 |
6.95 |
124.1M |
| 2024-11-05 |
6.55 |
6.73 |
6.47 |
6.70 |
48.9M |
| 2024-11-04 |
6.33 |
6.57 |
6.30 |
6.54 |
48.1M |
| 2024-11-01 |
6.50 |
6.51 |
6.24 |
6.29 |
56.4M |
| 2024-10-31 |
6.64 |
6.65 |
6.39 |
6.58 |
59.8M |
| 2024-10-30 |
6.56 |
6.77 |
6.55 |
6.71 |
36.5M |
| 2024-10-29 |
6.82 |
6.85 |
6.61 |
6.63 |
39.4M |
| 2024-10-28 |
6.66 |
6.77 |
6.60 |
6.77 |
41.1M |
| 2024-10-25 |
6.57 |
6.68 |
6.53 |
6.63 |
32.3M |
| 2024-10-24 |
6.69 |
6.72 |
6.53 |
6.55 |
33.4M |
| 2024-10-23 |
6.68 |
6.80 |
6.56 |
6.69 |
55.2M |
| 2024-10-22 |
6.54 |
6.69 |
6.51 |
6.64 |
45.5M |
| 2024-10-21 |
6.46 |
6.60 |
6.41 |
6.52 |
48.3M |
| 2024-10-18 |
6.25 |
6.55 |
6.20 |
6.44 |
55.4M |
| 2024-10-17 |
6.35 |
6.43 |
6.24 |
6.25 |
33.1M |
| 2024-10-16 |
6.20 |
6.36 |
6.17 |
6.34 |
35.1M |
| 2024-10-15 |
6.40 |
6.45 |
6.25 |
6.26 |
35.1M |
| 2024-10-14 |
6.35 |
6.47 |
6.24 |
6.45 |
37.3M |
| 2024-10-11 |
6.62 |
6.62 |
6.22 |
6.34 |
48.1M |
| 2024-10-10 |
6.51 |
6.78 |
6.41 |
6.59 |
60.0M |
| 2024-10-09 |
7.08 |
7.08 |
6.50 |
6.51 |
85.3M |
| 2024-10-08 |
7.71 |
7.75 |
6.83 |
7.22 |
135.6M |
| 2024-09-30 |
6.84 |
7.09 |
6.58 |
7.05 |
99.9M |
| 2024-09-27 |
6.37 |
6.50 |
6.29 |
6.49 |
43.2M |
| 2024-09-26 |
6.04 |
6.22 |
6.01 |
6.22 |
41.3M |
| 2024-09-25 |
6.09 |
6.24 |
6.06 |
6.06 |
53.0M |
| 2024-09-24 |
5.90 |
6.08 |
5.85 |
6.07 |
51.7M |
| 2024-09-23 |
5.76 |
6.04 |
5.76 |
5.93 |
45.6M |
| 2024-09-20 |
5.82 |
5.89 |
5.74 |
5.79 |
19.2M |
| 2024-09-19 |
5.72 |
5.86 |
5.67 |
5.83 |
21.1M |
| 2024-09-18 |
5.68 |
5.72 |
5.59 |
5.69 |
16.8M |
| 2024-09-13 |
5.80 |
5.81 |
5.67 |
5.70 |
18.0M |
| 2024-09-12 |
5.76 |
5.85 |
5.74 |
5.75 |
14.9M |
| 2024-09-11 |
5.78 |
5.82 |
5.72 |
5.77 |
13.8M |
| 2024-09-10 |
5.91 |
5.91 |
5.74 |
5.82 |
23.9M |
| 2024-09-09 |
5.88 |
5.96 |
5.80 |
5.88 |
21.0M |
| 2024-09-06 |
5.98 |
6.12 |
5.97 |
5.98 |
35.0M |
| 2024-09-05 |
5.88 |
6.01 |
5.83 |
5.97 |
25.9M |
| 2024-09-04 |
5.82 |
6.01 |
5.81 |
5.90 |
26.9M |
| 2024-09-03 |
5.86 |
5.93 |
5.84 |
5.90 |
24.0M |
| 2024-09-02 |
6.12 |
6.15 |
5.86 |
5.88 |
50.8M |
| 2024-08-30 |
6.09 |
6.29 |
6.06 |
6.21 |
35.9M |
| 2024-08-29 |
5.90 |
6.11 |
5.85 |
6.07 |
26.7M |
| 2024-08-28 |
6.00 |
6.02 |
5.91 |
5.92 |
22.6M |
| 2024-08-27 |
6.20 |
6.20 |
6.00 |
6.03 |
27.1M |
| 2024-08-26 |
6.29 |
6.31 |
6.18 |
6.22 |
22.2M |
| 2024-08-23 |
6.24 |
6.35 |
6.22 |
6.28 |
22.5M |
| 2024-08-22 |
6.36 |
6.38 |
6.20 |
6.28 |
26.5M |
| 2024-08-21 |
6.44 |
6.46 |
6.33 |
6.36 |
25.9M |
| 2024-08-20 |
6.64 |
6.65 |
6.45 |
6.48 |
30.5M |
| 2024-08-19 |
6.66 |
6.74 |
6.60 |
6.63 |
27.6M |
| 2024-08-16 |
6.78 |
6.81 |
6.66 |
6.67 |
33.5M |
| 2024-08-15 |
6.67 |
6.80 |
6.58 |
6.80 |
37.3M |
| 2024-08-14 |
6.64 |
6.84 |
6.64 |
6.69 |
35.6M |
| 2024-08-13 |
6.60 |
6.68 |
6.58 |
6.68 |
26.5M |
| 2024-08-12 |
6.81 |
6.81 |
6.58 |
6.64 |
35.7M |
| 2024-08-09 |
6.83 |
6.99 |
6.78 |
6.78 |
35.2M |
| 2024-08-08 |
6.95 |
6.97 |
6.75 |
6.81 |
53.2M |
| 2024-08-07 |
6.90 |
7.17 |
6.84 |
7.07 |
64.8M |
| 2024-08-06 |
7.09 |
7.17 |
6.88 |
6.95 |
61.6M |
| 2024-08-05 |
7.30 |
7.45 |
6.99 |
7.05 |
105.3M |
| 2024-08-02 |
7.68 |
7.71 |
7.38 |
7.42 |
126.3M |
| 2024-08-01 |
7.49 |
8.00 |
7.44 |
7.85 |
169.6M |
| 2024-07-31 |
7.33 |
7.75 |
7.33 |
7.59 |
140.3M |
| 2024-07-30 |
7.31 |
7.53 |
7.12 |
7.39 |
115.4M |
| 2024-07-29 |
7.29 |
7.69 |
7.20 |
7.51 |
167.6M |
| 2024-07-26 |
6.95 |
7.35 |
6.93 |
7.14 |
137.2M |
| 2024-07-25 |
6.62 |
6.81 |
6.50 |
6.71 |
62.2M |
| 2024-07-24 |
6.99 |
6.99 |
6.58 |
6.60 |
100.8M |
| 2024-07-23 |
6.82 |
7.35 |
6.69 |
7.10 |
139.6M |
| 2024-07-22 |
6.62 |
6.89 |
6.61 |
6.77 |
44.0M |
| 2024-07-19 |
6.87 |
6.96 |
6.64 |
6.67 |
49.3M |
| 2024-07-18 |
6.79 |
6.91 |
6.64 |
6.88 |
41.0M |
| 2024-07-17 |
6.93 |
7.10 |
6.84 |
6.86 |
61.0M |
| 2024-07-16 |
6.70 |
7.02 |
6.70 |
6.92 |
58.2M |
| 2024-07-15 |
6.84 |
6.98 |
6.74 |
6.77 |
42.0M |
| 2024-07-12 |
6.83 |
6.94 |
6.75 |
6.88 |
50.0M |
| 2024-07-11 |
6.59 |
7.03 |
6.59 |
6.86 |
67.5M |
| 2024-07-10 |
6.41 |
6.70 |
6.39 |
6.57 |
54.7M |
| 2024-07-09 |
6.17 |
6.39 |
6.11 |
6.39 |
33.9M |
| 2024-07-08 |
6.31 |
6.38 |
6.15 |
6.17 |
23.8M |
| 2024-07-05 |
6.24 |
6.41 |
6.13 |
6.35 |
29.6M |
| 2024-07-04 |
6.44 |
6.49 |
6.24 |
6.26 |
22.7M |
| 2024-07-03 |
6.40 |
6.46 |
6.36 |
6.38 |
18.1M |
| 2024-07-02 |
6.47 |
6.58 |
6.40 |
6.42 |
24.7M |
| 2024-07-01 |
6.38 |
6.53 |
6.29 |
6.48 |
25.7M |
| 2024-06-28 |
6.26 |
6.50 |
6.22 |
6.39 |
29.4M |
| 2024-06-27 |
6.46 |
6.48 |
6.28 |
6.28 |
24.6M |
| 2024-06-26 |
6.29 |
6.51 |
6.26 |
6.49 |
25.4M |
| 2024-06-25 |
6.42 |
6.51 |
6.23 |
6.32 |
34.9M |
| 2024-06-24 |
6.61 |
6.65 |
6.36 |
6.38 |
32.7M |
| 2024-06-21 |
6.63 |
6.83 |
6.58 |
6.65 |
27.8M |
| 2024-06-20 |
6.83 |
6.87 |
6.60 |
6.67 |
39.2M |
| 2024-06-19 |
6.87 |
6.99 |
6.82 |
6.88 |
48.6M |
| 2024-06-18 |
6.60 |
6.88 |
6.60 |
6.87 |
58.4M |
| 2024-06-17 |
6.50 |
6.71 |
6.49 |
6.63 |
41.3M |
| 2024-06-14 |
6.45 |
6.55 |
6.40 |
6.54 |
21.1M |
| 2024-06-13 |
6.50 |
6.58 |
6.43 |
6.46 |
26.2M |
| 2024-06-12 |
6.50 |
6.57 |
6.48 |
6.55 |
17.2M |
| 2024-06-11 |
6.51 |
6.55 |
6.43 |
6.52 |
16.3M |
| 2024-06-07 |
6.46 |
6.56 |
6.43 |
6.55 |
24.7M |
| 2024-06-06 |
6.59 |
6.64 |
6.39 |
6.44 |
39.8M |
| 2024-06-05 |
6.66 |
6.80 |
6.55 |
6.62 |
33.9M |
| 2024-06-04 |
6.66 |
6.72 |
6.57 |
6.69 |
40.4M |
| 2024-06-03 |
6.89 |
6.91 |
6.57 |
6.68 |
51.9M |
| 2024-05-31 |
6.93 |
7.07 |
6.85 |
6.93 |
30.1M |
| 2024-05-30 |
6.99 |
7.06 |
6.90 |
6.91 |
26.1M |
| 2024-05-29 |
6.93 |
7.02 |
6.93 |
6.95 |
24.6M |
| 2024-05-28 |
7.15 |
7.15 |
6.92 |
6.99 |
41.2M |
| 2024-05-27 |
7.13 |
7.25 |
7.12 |
7.18 |
25.0M |
| 2024-05-24 |
7.10 |
7.20 |
7.05 |
7.12 |
33.6M |
| 2024-05-23 |
7.40 |
7.41 |
7.16 |
7.18 |
56.9M |
| 2024-05-22 |
7.27 |
7.58 |
7.20 |
7.48 |
91.1M |
| 2024-05-21 |
7.23 |
7.41 |
7.09 |
7.34 |
66.4M |
| 2024-05-20 |
7.13 |
7.29 |
7.11 |
7.25 |
39.8M |
| 2024-05-17 |
7.13 |
7.18 |
7.08 |
7.17 |
28.5M |
| 2024-05-16 |
7.18 |
7.24 |
7.11 |
7.13 |
34.5M |
| 2024-05-15 |
7.35 |
7.35 |
7.14 |
7.15 |
46.4M |
| 2024-05-14 |
7.19 |
7.43 |
7.19 |
7.40 |
63.5M |
| 2024-05-13 |
7.12 |
7.32 |
7.06 |
7.17 |
43.4M |
| 2024-05-10 |
7.46 |
7.49 |
7.23 |
7.27 |
57.3M |
| 2024-05-09 |
7.44 |
7.59 |
7.43 |
7.49 |
48.9M |
| 2024-05-08 |
7.62 |
7.62 |
7.39 |
7.50 |
83.2M |
| 2024-05-07 |
7.78 |
7.80 |
7.59 |
7.71 |
83.7M |
| 2024-05-06 |
7.55 |
7.87 |
7.50 |
7.87 |
125.5M |
| 2024-04-30 |
7.72 |
7.76 |
7.37 |
7.38 |
88.5M |
| 2024-04-29 |
7.42 |
7.70 |
7.30 |
7.59 |
106.7M |
| 2024-04-26 |
7.17 |
7.55 |
7.17 |
7.44 |
106.2M |
| 2024-04-25 |
7.33 |
7.96 |
7.17 |
7.37 |
126.7M |
| 2024-04-24 |
7.08 |
7.39 |
7.03 |
7.32 |
57.8M |
| 2024-04-23 |
7.21 |
7.28 |
7.01 |
7.06 |
45.2M |
| 2024-04-22 |
7.35 |
7.36 |
7.13 |
7.17 |
56.1M |
| 2024-04-19 |
7.44 |
7.58 |
7.21 |
7.45 |
89.5M |
| 2024-04-18 |
7.29 |
7.74 |
7.21 |
7.52 |
109.3M |
| 2024-04-17 |
7.00 |
7.35 |
7.00 |
7.30 |
63.6M |
| 2024-04-16 |
7.26 |
7.34 |
6.89 |
6.90 |
65.6M |
| 2024-04-15 |
7.20 |
7.50 |
6.92 |
7.31 |
81.7M |
| 2024-04-12 |
7.22 |
7.48 |
7.15 |
7.28 |
53.6M |
| 2024-04-11 |
7.15 |
7.48 |
7.12 |
7.34 |
66.2M |
| 2024-04-10 |
7.43 |
7.46 |
7.10 |
7.20 |
62.4M |
| 2024-04-09 |
7.63 |
7.63 |
7.31 |
7.42 |
58.3M |
| 2024-04-08 |
7.57 |
7.79 |
7.53 |
7.58 |
65.9M |
| 2024-04-03 |
7.97 |
7.98 |
7.57 |
7.60 |
68.3M |
| 2024-04-02 |
8.15 |
8.23 |
7.85 |
7.89 |
77.9M |
| 2024-04-01 |
7.90 |
8.35 |
7.90 |
8.19 |
117.9M |
| 2024-03-29 |
7.98 |
8.04 |
7.77 |
7.88 |
60.2M |
| 2024-03-28 |
7.70 |
8.11 |
7.69 |
8.01 |
93.6M |
| 2024-03-27 |
8.29 |
8.35 |
7.67 |
7.70 |
137.7M |
| 2024-03-26 |
8.18 |
8.49 |
8.15 |
8.27 |
101.1M |
| 2024-03-25 |
8.50 |
8.84 |
8.21 |
8.24 |
138.7M |
| 2024-03-22 |
9.07 |
9.10 |
8.50 |
8.67 |
190.9M |
| 2024-03-21 |
9.08 |
9.74 |
9.04 |
9.25 |
254.5M |
| 2024-03-20 |
8.58 |
9.47 |
8.50 |
9.47 |
296.2M |
| 2024-03-19 |
9.00 |
9.15 |
8.01 |
8.61 |
296.1M |
| 2024-03-18 |
7.80 |
8.32 |
7.73 |
8.32 |
94.2M |
| 2024-03-15 |
6.80 |
7.56 |
6.71 |
7.56 |
185.1M |
| 2024-03-14 |
6.83 |
7.04 |
6.77 |
6.87 |
82.2M |
| 2024-03-13 |
6.72 |
7.28 |
6.66 |
6.90 |
126.8M |
| 2024-03-12 |
6.83 |
6.89 |
6.62 |
6.75 |
97.4M |
| 2024-03-11 |
6.90 |
6.98 |
6.70 |
6.90 |
110.7M |
| 2024-03-08 |
6.84 |
7.14 |
6.70 |
7.06 |
161.0M |
| 2024-03-07 |
6.58 |
7.11 |
6.45 |
6.74 |
149.2M |
| 2024-03-06 |
6.66 |
7.18 |
6.58 |
6.72 |
187.5M |
| 2024-03-05 |
5.88 |
6.55 |
5.83 |
6.55 |
82.8M |
| 2024-03-04 |
6.01 |
6.03 |
5.87 |
5.95 |
31.2M |
| 2024-03-01 |
6.08 |
6.15 |
6.00 |
6.05 |
35.6M |
| 2024-02-29 |
5.70 |
6.07 |
5.68 |
6.07 |
52.1M |
| 2024-02-28 |
6.08 |
6.08 |
5.78 |
5.79 |
63.4M |
| 2024-02-27 |
5.94 |
6.10 |
5.88 |
6.09 |
58.2M |
| 2024-02-26 |
5.93 |
6.10 |
5.91 |
5.95 |
49.7M |
| 2024-02-23 |
5.89 |
6.00 |
5.80 |
5.92 |
44.6M |
| 2024-02-22 |
5.80 |
5.91 |
5.74 |
5.87 |
48.4M |
| 2024-02-21 |
5.84 |
6.09 |
5.80 |
5.92 |
74.9M |
| 2024-02-20 |
5.53 |
5.55 |
5.46 |
5.54 |
19.1M |
| 2024-02-19 |
5.57 |
5.64 |
5.50 |
5.57 |
23.5M |
| 2024-02-08 |
5.51 |
5.64 |
5.46 |
5.56 |
32.8M |
| 2024-02-07 |
5.30 |
5.62 |
5.25 |
5.50 |
40.1M |
| 2024-02-06 |
4.90 |
5.37 |
4.83 |
5.24 |
29.7M |
| 2024-02-05 |
5.31 |
5.31 |
4.90 |
5.00 |
32.7M |
| 2024-02-02 |
5.48 |
5.52 |
5.06 |
5.35 |
32.9M |
| 2024-02-01 |
5.40 |
5.57 |
5.33 |
5.47 |
22.8M |
| 2024-01-31 |
5.63 |
5.64 |
5.42 |
5.42 |
34.2M |
| 2024-01-30 |
5.58 |
5.82 |
5.50 |
5.67 |
34.6M |
| 2024-01-29 |
5.98 |
5.98 |
5.63 |
5.63 |
50.8M |
| 2024-01-26 |
6.06 |
6.18 |
5.99 |
5.99 |
64.5M |
| 2024-01-25 |
6.08 |
6.35 |
5.90 |
6.20 |
99.7M |
| 2024-01-24 |
6.03 |
6.50 |
5.90 |
6.40 |
118.0M |
| 2024-01-23 |
6.46 |
6.46 |
5.98 |
6.03 |
137.3M |
| 2024-01-22 |
5.89 |
5.89 |
5.79 |
5.89 |
38.2M |
| 2024-01-19 |
5.40 |
5.43 |
5.35 |
5.35 |
9.0M |
| 2024-01-18 |
5.55 |
5.55 |
5.27 |
5.42 |
23.2M |
| 2024-01-17 |
5.60 |
5.69 |
5.57 |
5.58 |
17.0M |
| 2024-01-16 |
5.59 |
5.64 |
5.52 |
5.60 |
15.4M |
| 2024-01-15 |
5.57 |
5.60 |
5.52 |
5.57 |
8.0M |
| 2024-01-12 |
5.60 |
5.65 |
5.56 |
5.56 |
9.8M |
| 2024-01-11 |
5.49 |
5.63 |
5.49 |
5.62 |
11.4M |
| 2024-01-10 |
5.56 |
5.59 |
5.47 |
5.52 |
10.1M |
| 2024-01-09 |
5.56 |
5.61 |
5.51 |
5.57 |
10.2M |
| 2024-01-08 |
5.67 |
5.67 |
5.56 |
5.56 |
13.9M |
| 2024-01-05 |
5.75 |
5.78 |
5.62 |
5.67 |
14.2M |
| 2024-01-04 |
5.79 |
5.80 |
5.70 |
5.74 |
9.5M |
| 2024-01-03 |
5.82 |
5.84 |
5.75 |
5.81 |
13.3M |
| 2024-01-02 |
5.78 |
5.87 |
5.78 |
5.83 |
18.2M |