| 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 |
5.64 |
5.74 |
5.64 |
5.70 |
0.8M |
| 2024-12-30 |
5.85 |
5.85 |
5.63 |
5.70 |
1.6M |
| 2024-12-27 |
5.49 |
5.68 |
5.49 |
5.62 |
1.5M |
| 2024-12-26 |
5.46 |
5.57 |
5.46 |
5.52 |
1.5M |
| 2024-12-25 |
5.67 |
5.69 |
5.44 |
5.50 |
2.2M |
| 2024-12-24 |
5.73 |
5.76 |
5.63 |
5.70 |
1.2M |
| 2024-12-23 |
5.97 |
5.99 |
5.70 |
5.71 |
1.9M |
| 2024-12-20 |
5.82 |
6.02 |
5.82 |
5.96 |
1.5M |
| 2024-12-19 |
5.79 |
5.85 |
5.72 |
5.84 |
0.8M |
| 2024-12-18 |
5.83 |
5.84 |
5.72 |
5.80 |
1.1M |
| 2024-12-17 |
5.86 |
5.91 |
5.75 |
5.77 |
1.5M |
| 2024-12-16 |
5.95 |
5.96 |
5.86 |
5.89 |
1.4M |
| 2024-12-13 |
6.12 |
6.13 |
5.94 |
5.94 |
4.0M |
| 2024-12-12 |
6.17 |
6.18 |
6.11 |
6.12 |
2.0M |
| 2024-12-11 |
6.16 |
6.18 |
6.12 |
6.17 |
1.1M |
| 2024-12-10 |
6.29 |
6.29 |
6.14 |
6.15 |
2.0M |
| 2024-12-09 |
6.09 |
6.17 |
6.07 |
6.15 |
1.4M |
| 2024-12-06 |
6.05 |
6.21 |
6.01 |
6.11 |
2.4M |
| 2024-12-05 |
6.02 |
6.09 |
6.00 |
6.04 |
2.0M |
| 2024-12-04 |
6.17 |
6.22 |
5.99 |
6.04 |
3.0M |
| 2024-12-03 |
6.37 |
6.39 |
6.19 |
6.20 |
3.1M |
| 2024-12-02 |
6.40 |
6.48 |
6.33 |
6.38 |
3.0M |
| 2024-11-29 |
6.26 |
6.46 |
6.21 |
6.38 |
3.8M |
| 2024-11-28 |
6.20 |
6.38 |
6.15 |
6.27 |
4.0M |
| 2024-11-27 |
5.98 |
6.30 |
5.98 |
6.20 |
4.8M |
| 2024-11-26 |
5.98 |
6.22 |
5.94 |
6.10 |
3.0M |
| 2024-11-25 |
5.96 |
6.00 |
5.90 |
5.97 |
2.3M |
| 2024-11-22 |
6.07 |
6.13 |
5.95 |
5.96 |
2.7M |
| 2024-11-21 |
6.14 |
6.17 |
6.05 |
6.09 |
1.7M |
| 2024-11-20 |
5.98 |
6.20 |
5.98 |
6.14 |
1.8M |
| 2024-11-19 |
5.99 |
6.04 |
5.89 |
6.02 |
2.5M |
| 2024-11-18 |
6.08 |
6.15 |
5.96 |
6.03 |
2.9M |
| 2024-11-15 |
6.14 |
6.25 |
6.04 |
6.06 |
4.0M |
| 2024-11-14 |
6.23 |
6.36 |
6.16 |
6.22 |
3.5M |
| 2024-11-13 |
6.36 |
6.42 |
6.09 |
6.25 |
6.3M |
| 2024-11-12 |
6.57 |
6.65 |
6.35 |
6.41 |
9.9M |
| 2024-11-11 |
6.25 |
6.44 |
6.25 |
6.44 |
8.8M |
| 2024-11-08 |
5.90 |
6.19 |
5.83 |
6.13 |
7.4M |
| 2024-11-07 |
5.68 |
6.01 |
5.68 |
5.94 |
8.4M |
| 2024-11-06 |
5.65 |
5.75 |
5.61 |
5.72 |
4.3M |
| 2024-11-05 |
5.43 |
5.65 |
5.43 |
5.64 |
4.8M |
| 2024-11-04 |
5.49 |
5.52 |
5.40 |
5.44 |
5.1M |
| 2024-11-01 |
5.60 |
5.66 |
5.46 |
5.49 |
4.8M |
| 2024-10-31 |
5.52 |
5.79 |
5.46 |
5.63 |
6.2M |
| 2024-10-30 |
5.39 |
5.58 |
5.36 |
5.54 |
5.7M |
| 2024-10-29 |
5.55 |
5.56 |
5.32 |
5.37 |
6.0M |
| 2024-10-28 |
5.39 |
5.60 |
5.37 |
5.55 |
6.0M |
| 2024-10-25 |
5.39 |
5.44 |
5.34 |
5.37 |
5.9M |
| 2024-10-24 |
5.24 |
5.43 |
5.22 |
5.38 |
5.9M |
| 2024-10-23 |
5.20 |
5.40 |
5.19 |
5.25 |
4.8M |
| 2024-10-22 |
5.14 |
5.27 |
5.08 |
5.22 |
5.1M |
| 2024-10-21 |
5.02 |
5.14 |
4.99 |
5.11 |
5.2M |
| 2024-10-18 |
4.94 |
5.04 |
4.92 |
5.02 |
4.4M |
| 2024-10-17 |
4.98 |
5.03 |
4.92 |
4.94 |
3.3M |
| 2024-10-16 |
4.88 |
5.02 |
4.88 |
4.97 |
3.0M |
| 2024-10-15 |
5.00 |
5.05 |
4.92 |
4.92 |
2.6M |
| 2024-10-14 |
4.96 |
5.01 |
4.91 |
5.00 |
2.8M |
| 2024-10-11 |
5.03 |
5.12 |
4.91 |
4.93 |
4.1M |
| 2024-10-10 |
5.10 |
5.11 |
4.95 |
5.03 |
4.6M |
| 2024-10-09 |
5.30 |
5.32 |
5.05 |
5.05 |
8.0M |
| 2024-10-08 |
5.51 |
5.51 |
5.24 |
5.32 |
13.5M |
| 2024-09-30 |
5.06 |
5.25 |
5.06 |
5.25 |
10.5M |
| 2024-09-27 |
4.95 |
5.02 |
4.93 |
5.00 |
3.5M |
| 2024-09-26 |
4.75 |
4.90 |
4.72 |
4.90 |
3.6M |
| 2024-09-25 |
4.69 |
4.87 |
4.68 |
4.76 |
3.4M |
| 2024-09-24 |
4.53 |
4.66 |
4.53 |
4.65 |
2.0M |
| 2024-09-23 |
4.55 |
4.56 |
4.50 |
4.52 |
1.0M |
| 2024-09-20 |
4.51 |
4.56 |
4.51 |
4.55 |
1.3M |
| 2024-09-19 |
4.48 |
4.55 |
4.47 |
4.52 |
1.4M |
| 2024-09-18 |
4.54 |
4.54 |
4.42 |
4.46 |
1.6M |
| 2024-09-13 |
4.57 |
4.61 |
4.53 |
4.54 |
1.4M |
| 2024-09-12 |
4.57 |
4.62 |
4.54 |
4.56 |
1.2M |
| 2024-09-11 |
4.59 |
4.61 |
4.53 |
4.58 |
1.1M |
| 2024-09-10 |
4.63 |
4.66 |
4.50 |
4.60 |
2.4M |
| 2024-09-09 |
4.62 |
4.65 |
4.59 |
4.62 |
1.2M |
| 2024-09-06 |
4.76 |
4.79 |
4.63 |
4.64 |
2.0M |
| 2024-09-05 |
4.71 |
4.79 |
4.71 |
4.76 |
1.6M |
| 2024-09-04 |
4.87 |
4.87 |
4.71 |
4.72 |
4.1M |
| 2024-09-03 |
4.88 |
4.98 |
4.80 |
4.90 |
4.9M |
| 2024-09-02 |
4.74 |
4.97 |
4.71 |
4.88 |
5.4M |
| 2024-08-30 |
4.70 |
4.83 |
4.68 |
4.78 |
3.8M |
| 2024-08-29 |
4.70 |
4.75 |
4.65 |
4.71 |
3.1M |
| 2024-08-28 |
4.61 |
4.80 |
4.57 |
4.75 |
4.6M |
| 2024-08-27 |
4.54 |
4.63 |
4.49 |
4.62 |
2.6M |
| 2024-08-26 |
4.51 |
4.59 |
4.44 |
4.55 |
2.3M |
| 2024-08-23 |
4.64 |
4.70 |
4.52 |
4.53 |
3.1M |
| 2024-08-22 |
4.61 |
4.64 |
4.53 |
4.57 |
3.4M |
| 2024-08-21 |
4.51 |
4.74 |
4.51 |
4.63 |
5.6M |
| 2024-08-20 |
4.60 |
4.60 |
4.48 |
4.56 |
6.0M |
| 2024-08-19 |
4.48 |
4.50 |
4.45 |
4.50 |
2.1M |
| 2024-08-16 |
4.25 |
4.37 |
4.25 |
4.29 |
7.5M |
| 2024-08-15 |
4.39 |
4.55 |
4.37 |
4.47 |
2.7M |
| 2024-08-14 |
4.39 |
4.43 |
4.35 |
4.41 |
1.3M |
| 2024-08-13 |
4.39 |
4.42 |
4.35 |
4.39 |
1.4M |
| 2024-08-12 |
4.49 |
4.51 |
4.31 |
4.39 |
2.8M |
| 2024-08-09 |
4.60 |
4.66 |
4.53 |
4.53 |
1.9M |
| 2024-08-08 |
4.52 |
4.66 |
4.43 |
4.61 |
3.0M |
| 2024-08-07 |
4.53 |
4.57 |
4.51 |
4.52 |
1.3M |
| 2024-08-06 |
4.44 |
4.55 |
4.44 |
4.54 |
2.0M |
| 2024-08-05 |
4.45 |
4.55 |
4.44 |
4.44 |
2.4M |
| 2024-08-02 |
4.62 |
4.62 |
4.49 |
4.50 |
2.8M |
| 2024-08-01 |
4.66 |
4.69 |
4.61 |
4.62 |
3.2M |
| 2024-07-31 |
4.64 |
4.71 |
4.62 |
4.67 |
3.6M |
| 2024-07-30 |
4.62 |
4.71 |
4.54 |
4.65 |
3.1M |
| 2024-07-29 |
4.70 |
4.71 |
4.60 |
4.64 |
3.2M |
| 2024-07-26 |
4.44 |
4.66 |
4.44 |
4.66 |
4.9M |
| 2024-07-25 |
4.41 |
4.51 |
4.35 |
4.44 |
2.3M |
| 2024-07-24 |
4.48 |
4.59 |
4.40 |
4.47 |
3.7M |
| 2024-07-23 |
4.50 |
4.68 |
4.47 |
4.57 |
5.9M |
| 2024-07-22 |
4.37 |
4.47 |
4.34 |
4.46 |
2.5M |
| 2024-07-19 |
4.26 |
4.40 |
4.26 |
4.35 |
1.7M |
| 2024-07-18 |
4.35 |
4.37 |
4.24 |
4.32 |
2.1M |
| 2024-07-17 |
4.46 |
4.46 |
4.38 |
4.39 |
1.7M |
| 2024-07-16 |
4.34 |
4.45 |
4.32 |
4.43 |
1.8M |
| 2024-07-15 |
4.43 |
4.45 |
4.35 |
4.37 |
1.4M |
| 2024-07-12 |
4.42 |
4.50 |
4.41 |
4.46 |
1.9M |
| 2024-07-11 |
4.33 |
4.45 |
4.33 |
4.42 |
1.8M |
| 2024-07-10 |
4.30 |
4.37 |
4.26 |
4.30 |
1.6M |
| 2024-07-09 |
4.32 |
4.38 |
4.20 |
4.31 |
2.2M |
| 2024-07-08 |
4.48 |
4.50 |
4.29 |
4.31 |
2.4M |
| 2024-07-05 |
4.45 |
4.54 |
4.38 |
4.52 |
2.6M |
| 2024-07-04 |
4.51 |
4.52 |
4.36 |
4.38 |
2.8M |
| 2024-07-03 |
4.45 |
4.60 |
4.42 |
4.53 |
3.0M |
| 2024-07-02 |
4.34 |
4.54 |
4.33 |
4.45 |
4.5M |
| 2024-07-01 |
4.39 |
4.39 |
4.21 |
4.32 |
2.5M |
| 2024-06-28 |
4.31 |
4.45 |
4.31 |
4.36 |
1.9M |
| 2024-06-27 |
4.42 |
4.51 |
4.36 |
4.36 |
3.1M |
| 2024-06-26 |
4.40 |
4.52 |
4.25 |
4.48 |
5.0M |
| 2024-06-25 |
4.59 |
4.65 |
4.47 |
4.47 |
4.3M |
| 2024-06-24 |
4.92 |
4.94 |
4.70 |
4.70 |
4.9M |
| 2024-06-21 |
5.02 |
5.06 |
4.95 |
4.95 |
2.6M |
| 2024-06-20 |
5.18 |
5.19 |
5.03 |
5.03 |
3.9M |
| 2024-06-19 |
5.08 |
5.28 |
5.08 |
5.21 |
4.1M |
| 2024-06-18 |
5.03 |
5.12 |
5.03 |
5.09 |
1.4M |
| 2024-06-17 |
5.02 |
5.08 |
5.01 |
5.03 |
1.7M |
| 2024-06-14 |
5.11 |
5.14 |
5.01 |
5.06 |
2.6M |
| 2024-06-13 |
5.24 |
5.26 |
5.10 |
5.10 |
3.5M |
| 2024-06-12 |
5.14 |
5.27 |
5.13 |
5.25 |
3.3M |
| 2024-06-11 |
5.06 |
5.15 |
5.05 |
5.13 |
2.2M |
| 2024-06-07 |
5.10 |
5.15 |
5.01 |
5.11 |
2.9M |
| 2024-06-06 |
5.16 |
5.22 |
4.97 |
4.99 |
5.4M |
| 2024-06-05 |
5.02 |
5.27 |
5.02 |
5.23 |
5.1M |
| 2024-06-04 |
5.13 |
5.17 |
5.00 |
5.02 |
2.8M |
| 2024-06-03 |
5.20 |
5.24 |
5.07 |
5.17 |
4.8M |
| 2024-05-31 |
4.99 |
5.27 |
4.98 |
5.27 |
6.0M |
| 2024-05-30 |
5.16 |
5.16 |
4.88 |
5.02 |
7.4M |
| 2024-05-29 |
5.14 |
5.24 |
5.10 |
5.14 |
2.6M |
| 2024-05-28 |
5.26 |
5.32 |
5.10 |
5.11 |
4.3M |
| 2024-05-27 |
5.32 |
5.37 |
5.19 |
5.26 |
3.8M |
| 2024-05-24 |
5.23 |
5.33 |
5.17 |
5.32 |
5.1M |
| 2024-05-23 |
5.24 |
5.38 |
5.11 |
5.25 |
5.3M |
| 2024-05-22 |
5.18 |
5.34 |
5.11 |
5.26 |
5.2M |
| 2024-05-21 |
5.36 |
5.41 |
5.14 |
5.23 |
8.6M |
| 2024-05-20 |
5.65 |
5.65 |
5.38 |
5.41 |
12.3M |
| 2024-05-17 |
5.67 |
5.70 |
5.61 |
5.66 |
6.1M |
| 2024-05-16 |
5.70 |
5.74 |
5.51 |
5.63 |
11.1M |
| 2024-05-15 |
5.66 |
5.87 |
5.60 |
5.75 |
12.6M |
| 2024-05-14 |
5.40 |
5.75 |
5.34 |
5.63 |
18.9M |
| 2024-05-13 |
5.84 |
6.12 |
5.55 |
5.55 |
29.2M |
| 2024-05-10 |
5.84 |
5.84 |
5.84 |
5.84 |
1.7M |
| 2024-05-09 |
6.15 |
6.15 |
6.15 |
6.15 |
0.5M |
| 2024-05-08 |
6.47 |
6.47 |
6.47 |
6.47 |
0.3M |
| 2024-05-07 |
6.81 |
6.81 |
6.81 |
6.81 |
0.4M |
| 2024-05-06 |
7.17 |
7.17 |
7.17 |
7.17 |
0.9M |
| 2024-04-29 |
7.37 |
7.58 |
7.33 |
7.55 |
4.4M |
| 2024-04-26 |
7.18 |
7.46 |
7.18 |
7.40 |
4.0M |
| 2024-04-25 |
7.24 |
7.31 |
7.18 |
7.26 |
3.7M |
| 2024-04-24 |
7.09 |
7.29 |
7.06 |
7.24 |
4.7M |
| 2024-04-23 |
7.00 |
7.12 |
6.91 |
7.09 |
4.0M |
| 2024-04-22 |
6.98 |
7.06 |
6.68 |
6.91 |
3.3M |
| 2024-04-19 |
7.03 |
7.10 |
6.88 |
6.94 |
3.4M |
| 2024-04-18 |
7.09 |
7.16 |
6.94 |
7.05 |
4.4M |
| 2024-04-17 |
6.62 |
7.05 |
6.60 |
7.05 |
5.8M |
| 2024-04-16 |
7.13 |
7.13 |
6.48 |
6.51 |
6.8M |
| 2024-04-15 |
7.51 |
7.55 |
7.01 |
7.11 |
5.3M |
| 2024-04-12 |
7.63 |
7.68 |
7.43 |
7.45 |
2.8M |
| 2024-04-11 |
7.51 |
7.71 |
7.40 |
7.57 |
3.6M |
| 2024-04-10 |
7.65 |
7.68 |
7.40 |
7.53 |
4.2M |
| 2024-04-09 |
7.58 |
7.70 |
7.56 |
7.68 |
3.9M |
| 2024-04-08 |
7.83 |
7.86 |
7.55 |
7.55 |
5.3M |
| 2024-04-03 |
8.03 |
8.05 |
7.79 |
7.85 |
4.6M |
| 2024-04-02 |
8.26 |
8.26 |
8.03 |
8.09 |
4.3M |
| 2024-04-01 |
8.12 |
8.25 |
8.12 |
8.24 |
4.6M |
| 2024-03-29 |
8.17 |
8.19 |
7.97 |
8.13 |
3.7M |
| 2024-03-28 |
7.87 |
8.20 |
7.80 |
8.14 |
5.7M |
| 2024-03-27 |
8.25 |
8.33 |
7.87 |
7.90 |
6.8M |
| 2024-03-26 |
8.39 |
8.48 |
8.19 |
8.30 |
5.2M |
| 2024-03-25 |
8.77 |
8.85 |
8.38 |
8.42 |
7.9M |
| 2024-03-22 |
8.69 |
8.82 |
8.45 |
8.70 |
7.5M |
| 2024-03-21 |
8.78 |
8.85 |
8.58 |
8.75 |
6.8M |
| 2024-03-20 |
8.48 |
8.70 |
8.45 |
8.68 |
7.2M |
| 2024-03-19 |
8.41 |
8.60 |
8.40 |
8.46 |
6.1M |
| 2024-03-18 |
8.36 |
8.49 |
8.27 |
8.47 |
6.7M |
| 2024-03-15 |
8.12 |
8.34 |
8.08 |
8.34 |
6.3M |
| 2024-03-14 |
8.25 |
8.29 |
8.03 |
8.15 |
6.9M |
| 2024-03-13 |
8.28 |
8.37 |
8.15 |
8.32 |
8.6M |
| 2024-03-12 |
8.23 |
8.32 |
8.16 |
8.24 |
8.1M |
| 2024-03-11 |
8.36 |
8.36 |
8.11 |
8.28 |
9.5M |
| 2024-03-08 |
8.25 |
8.44 |
7.97 |
8.39 |
15.3M |
| 2024-03-07 |
8.17 |
8.93 |
8.06 |
8.34 |
16.8M |
| 2024-03-06 |
7.87 |
8.56 |
7.85 |
8.16 |
11.5M |
| 2024-03-05 |
8.06 |
8.06 |
7.89 |
7.93 |
5.2M |
| 2024-03-04 |
8.25 |
8.25 |
7.94 |
8.12 |
6.7M |
| 2024-03-01 |
7.87 |
8.08 |
7.85 |
8.07 |
6.5M |
| 2024-02-29 |
7.54 |
7.84 |
7.54 |
7.83 |
7.9M |
| 2024-02-28 |
8.31 |
8.35 |
7.51 |
7.53 |
12.0M |
| 2024-02-27 |
7.87 |
8.22 |
7.82 |
8.22 |
8.8M |
| 2024-02-26 |
7.92 |
8.10 |
7.79 |
7.95 |
9.3M |
| 2024-02-23 |
7.61 |
7.92 |
7.57 |
7.91 |
9.0M |
| 2024-02-22 |
7.34 |
7.55 |
7.27 |
7.55 |
7.3M |
| 2024-02-21 |
7.37 |
7.88 |
7.25 |
7.36 |
9.9M |
| 2024-02-20 |
7.20 |
7.35 |
7.05 |
7.30 |
6.1M |
| 2024-02-19 |
6.91 |
7.26 |
6.82 |
7.25 |
9.6M |
| 2024-02-08 |
6.13 |
6.69 |
6.00 |
6.68 |
8.9M |
| 2024-02-07 |
6.21 |
6.26 |
5.93 |
6.08 |
9.8M |
| 2024-02-06 |
5.90 |
6.44 |
5.64 |
6.30 |
12.7M |
| 2024-02-05 |
6.80 |
6.93 |
6.27 |
6.27 |
9.3M |
| 2024-02-02 |
7.36 |
7.57 |
6.68 |
6.97 |
7.5M |
| 2024-02-01 |
7.33 |
7.57 |
7.16 |
7.37 |
7.7M |
| 2024-01-31 |
8.01 |
8.09 |
7.36 |
7.40 |
10.0M |
| 2024-01-30 |
8.49 |
8.58 |
7.98 |
8.01 |
10.8M |
| 2024-01-29 |
8.45 |
8.58 |
8.15 |
8.17 |
4.5M |
| 2024-01-26 |
8.39 |
8.73 |
8.36 |
8.51 |
6.4M |
| 2024-01-25 |
8.08 |
8.40 |
7.95 |
8.39 |
5.6M |
| 2024-01-24 |
7.93 |
8.05 |
7.65 |
8.01 |
5.2M |
| 2024-01-23 |
7.74 |
7.93 |
7.64 |
7.86 |
6.6M |
| 2024-01-22 |
8.30 |
8.35 |
7.68 |
7.79 |
6.3M |
| 2024-01-19 |
8.52 |
8.52 |
8.33 |
8.35 |
3.9M |
| 2024-01-18 |
8.53 |
8.64 |
8.26 |
8.50 |
6.3M |
| 2024-01-17 |
8.75 |
8.83 |
8.60 |
8.60 |
3.6M |
| 2024-01-16 |
8.87 |
8.94 |
8.67 |
8.79 |
4.6M |
| 2024-01-15 |
8.88 |
8.91 |
8.78 |
8.86 |
4.0M |
| 2024-01-12 |
9.08 |
9.11 |
8.88 |
8.88 |
6.1M |
| 2024-01-11 |
8.76 |
9.06 |
8.76 |
9.06 |
7.2M |
| 2024-01-10 |
9.06 |
9.06 |
8.75 |
8.79 |
7.8M |
| 2024-01-09 |
9.11 |
9.26 |
9.02 |
9.12 |
6.0M |
| 2024-01-08 |
9.27 |
9.30 |
9.12 |
9.14 |
4.4M |
| 2024-01-05 |
9.48 |
9.53 |
9.27 |
9.33 |
6.1M |
| 2024-01-04 |
9.42 |
9.58 |
9.37 |
9.51 |
6.7M |
| 2024-01-03 |
9.40 |
9.56 |
9.34 |
9.49 |
5.6M |
| 2024-01-02 |
9.45 |
9.57 |
9.40 |
9.48 |
6.1M |