| 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 |
5.21 |
5.25 |
4.94 |
4.97 |
171.6M |
| 2024-12-30 |
5.41 |
5.44 |
5.17 |
5.20 |
188.4M |
| 2024-12-27 |
5.32 |
5.58 |
5.32 |
5.40 |
280.0M |
| 2024-12-26 |
5.25 |
5.47 |
5.22 |
5.30 |
190.8M |
| 2024-12-25 |
5.54 |
5.61 |
5.19 |
5.28 |
232.2M |
| 2024-12-24 |
5.51 |
5.70 |
5.45 |
5.57 |
247.2M |
| 2024-12-23 |
5.80 |
5.91 |
5.43 |
5.45 |
319.1M |
| 2024-12-20 |
5.89 |
6.01 |
5.82 |
5.85 |
289.7M |
| 2024-12-19 |
6.06 |
6.17 |
5.85 |
5.88 |
400.9M |
| 2024-12-18 |
6.06 |
6.50 |
5.98 |
6.24 |
495.9M |
| 2024-12-17 |
6.51 |
6.58 |
6.08 |
6.08 |
442.2M |
| 2024-12-16 |
7.13 |
7.29 |
6.75 |
6.75 |
578.0M |
| 2024-12-13 |
8.00 |
8.50 |
7.50 |
7.50 |
934.8M |
| 2024-12-12 |
7.80 |
8.33 |
7.02 |
8.33 |
1,112.2M |
| 2024-12-11 |
7.23 |
7.95 |
6.80 |
7.57 |
1,169.0M |
| 2024-12-10 |
6.52 |
7.23 |
6.02 |
7.23 |
421.4M |
| 2024-12-09 |
6.60 |
7.03 |
6.57 |
6.57 |
722.1M |
| 2024-12-06 |
7.55 |
7.55 |
6.87 |
7.30 |
1,161.0M |
| 2024-12-05 |
6.80 |
6.86 |
6.66 |
6.86 |
295.8M |
| 2024-12-04 |
6.24 |
6.24 |
6.01 |
6.24 |
520.4M |
| 2024-12-03 |
5.67 |
5.67 |
5.67 |
5.67 |
18.6M |
| 2024-12-02 |
5.15 |
5.15 |
5.15 |
5.15 |
34.4M |
| 2024-11-29 |
4.21 |
4.68 |
4.21 |
4.68 |
371.2M |
| 2024-11-28 |
4.23 |
4.40 |
4.19 |
4.25 |
170.7M |
| 2024-11-27 |
4.15 |
4.26 |
4.10 |
4.26 |
151.5M |
| 2024-11-26 |
4.35 |
4.38 |
4.17 |
4.18 |
217.0M |
| 2024-11-25 |
4.35 |
4.55 |
4.23 |
4.43 |
283.0M |
| 2024-11-22 |
4.44 |
4.80 |
4.37 |
4.41 |
405.8M |
| 2024-11-21 |
4.54 |
4.65 |
4.43 |
4.49 |
439.7M |
| 2024-11-20 |
4.11 |
4.55 |
4.02 |
4.55 |
426.1M |
| 2024-11-19 |
3.83 |
4.20 |
3.76 |
4.14 |
319.5M |
| 2024-11-18 |
4.03 |
4.13 |
3.76 |
3.82 |
210.5M |
| 2024-11-15 |
4.06 |
4.26 |
4.01 |
4.03 |
194.5M |
| 2024-11-14 |
4.39 |
4.40 |
4.10 |
4.11 |
286.1M |
| 2024-11-13 |
4.30 |
4.72 |
4.24 |
4.47 |
404.3M |
| 2024-11-12 |
4.69 |
4.74 |
4.32 |
4.34 |
428.3M |
| 2024-11-11 |
4.14 |
4.61 |
4.04 |
4.61 |
411.8M |
| 2024-11-08 |
4.16 |
4.40 |
4.13 |
4.19 |
350.7M |
| 2024-11-07 |
4.08 |
4.38 |
4.08 |
4.16 |
407.7M |
| 2024-11-06 |
4.15 |
4.52 |
4.02 |
4.21 |
624.2M |
| 2024-11-05 |
3.91 |
4.11 |
3.79 |
4.11 |
564.7M |
| 2024-11-04 |
3.42 |
3.74 |
3.42 |
3.74 |
120.7M |
| 2024-11-01 |
3.63 |
3.64 |
3.39 |
3.40 |
202.5M |
| 2024-10-31 |
3.55 |
3.72 |
3.55 |
3.65 |
244.2M |
| 2024-10-30 |
3.49 |
3.58 |
3.45 |
3.53 |
148.3M |
| 2024-10-29 |
3.63 |
3.63 |
3.48 |
3.49 |
212.3M |
| 2024-10-28 |
3.38 |
3.68 |
3.38 |
3.65 |
288.1M |
| 2024-10-25 |
3.45 |
3.53 |
3.41 |
3.42 |
214.0M |
| 2024-10-24 |
3.53 |
3.55 |
3.37 |
3.40 |
289.5M |
| 2024-10-23 |
3.69 |
3.88 |
3.53 |
3.67 |
569.1M |
| 2024-10-22 |
3.24 |
3.60 |
3.20 |
3.60 |
261.8M |
| 2024-10-21 |
3.23 |
3.33 |
3.17 |
3.27 |
314.5M |
| 2024-10-18 |
2.93 |
3.15 |
2.93 |
3.15 |
206.7M |
| 2024-10-17 |
2.83 |
2.90 |
2.83 |
2.86 |
74.2M |
| 2024-10-16 |
2.81 |
2.88 |
2.80 |
2.84 |
63.7M |
| 2024-10-15 |
2.90 |
2.97 |
2.86 |
2.86 |
89.2M |
| 2024-10-14 |
2.80 |
2.94 |
2.79 |
2.92 |
96.8M |
| 2024-10-11 |
2.95 |
2.95 |
2.77 |
2.80 |
99.1M |
| 2024-10-10 |
2.98 |
3.07 |
2.90 |
2.96 |
111.1M |
| 2024-10-09 |
3.31 |
3.31 |
3.00 |
3.00 |
193.1M |
| 2024-10-08 |
3.44 |
3.44 |
3.12 |
3.33 |
332.4M |
| 2024-09-30 |
2.97 |
3.15 |
2.90 |
3.13 |
302.9M |
| 2024-09-27 |
2.77 |
3.00 |
2.73 |
2.87 |
258.0M |
| 2024-09-26 |
2.65 |
2.78 |
2.62 |
2.76 |
189.2M |
| 2024-09-25 |
2.73 |
2.84 |
2.69 |
2.70 |
202.7M |
| 2024-09-24 |
2.67 |
2.75 |
2.64 |
2.72 |
186.6M |
| 2024-09-23 |
2.64 |
2.84 |
2.56 |
2.74 |
243.0M |
| 2024-09-20 |
2.55 |
2.85 |
2.55 |
2.69 |
283.6M |
| 2024-09-19 |
2.60 |
2.67 |
2.54 |
2.60 |
333.2M |
| 2024-09-18 |
2.35 |
2.59 |
2.33 |
2.59 |
293.4M |
| 2024-09-13 |
2.34 |
2.41 |
2.32 |
2.35 |
72.6M |
| 2024-09-12 |
2.29 |
2.50 |
2.27 |
2.37 |
130.4M |
| 2024-09-11 |
2.30 |
2.30 |
2.27 |
2.28 |
24.2M |
| 2024-09-10 |
2.30 |
2.31 |
2.26 |
2.31 |
29.4M |
| 2024-09-09 |
2.28 |
2.30 |
2.25 |
2.29 |
24.1M |
| 2024-09-06 |
2.30 |
2.32 |
2.28 |
2.29 |
26.2M |
| 2024-09-05 |
2.27 |
2.32 |
2.27 |
2.30 |
31.0M |
| 2024-09-04 |
2.30 |
2.32 |
2.27 |
2.28 |
36.4M |
| 2024-09-03 |
2.29 |
2.34 |
2.28 |
2.32 |
37.6M |
| 2024-09-02 |
2.32 |
2.35 |
2.28 |
2.28 |
39.2M |
| 2024-08-30 |
2.27 |
2.35 |
2.27 |
2.33 |
69.1M |
| 2024-08-29 |
2.25 |
2.29 |
2.23 |
2.28 |
36.2M |
| 2024-08-28 |
2.23 |
2.27 |
2.22 |
2.25 |
26.9M |
| 2024-08-27 |
2.27 |
2.28 |
2.23 |
2.23 |
33.1M |
| 2024-08-26 |
2.28 |
2.32 |
2.27 |
2.29 |
29.0M |
| 2024-08-23 |
2.32 |
2.34 |
2.28 |
2.28 |
58.4M |
| 2024-08-22 |
2.29 |
2.38 |
2.26 |
2.36 |
86.3M |
| 2024-08-21 |
2.28 |
2.37 |
2.27 |
2.31 |
55.0M |
| 2024-08-20 |
2.26 |
2.29 |
2.23 |
2.28 |
36.2M |
| 2024-08-19 |
2.29 |
2.30 |
2.25 |
2.26 |
30.2M |
| 2024-08-16 |
2.31 |
2.32 |
2.28 |
2.28 |
34.5M |
| 2024-08-15 |
2.25 |
2.32 |
2.24 |
2.31 |
45.8M |
| 2024-08-14 |
2.26 |
2.29 |
2.24 |
2.27 |
28.9M |
| 2024-08-13 |
2.20 |
2.27 |
2.19 |
2.25 |
41.0M |
| 2024-08-12 |
2.36 |
2.38 |
2.18 |
2.22 |
99.8M |
| 2024-08-09 |
2.42 |
2.44 |
2.38 |
2.38 |
47.2M |
| 2024-08-08 |
2.39 |
2.49 |
2.35 |
2.44 |
82.0M |
| 2024-08-07 |
2.42 |
2.45 |
2.40 |
2.40 |
42.7M |
| 2024-08-06 |
2.40 |
2.43 |
2.38 |
2.41 |
52.5M |
| 2024-08-05 |
2.43 |
2.49 |
2.37 |
2.37 |
77.9M |
| 2024-08-02 |
2.46 |
2.53 |
2.45 |
2.45 |
82.3M |
| 2024-08-01 |
2.49 |
2.51 |
2.47 |
2.48 |
76.2M |
| 2024-07-31 |
2.40 |
2.53 |
2.39 |
2.50 |
115.0M |
| 2024-07-30 |
2.38 |
2.43 |
2.36 |
2.39 |
57.5M |
| 2024-07-29 |
2.45 |
2.47 |
2.39 |
2.41 |
70.8M |
| 2024-07-26 |
2.37 |
2.45 |
2.36 |
2.44 |
101.6M |
| 2024-07-25 |
2.34 |
2.39 |
2.32 |
2.36 |
50.5M |
| 2024-07-24 |
2.28 |
2.39 |
2.28 |
2.36 |
70.5M |
| 2024-07-23 |
2.30 |
2.45 |
2.29 |
2.34 |
119.3M |
| 2024-07-22 |
2.26 |
2.30 |
2.25 |
2.29 |
27.4M |
| 2024-07-19 |
2.25 |
2.29 |
2.23 |
2.27 |
25.3M |
| 2024-07-18 |
2.26 |
2.28 |
2.22 |
2.27 |
29.5M |
| 2024-07-17 |
2.30 |
2.31 |
2.27 |
2.27 |
22.7M |
| 2024-07-16 |
2.29 |
2.31 |
2.26 |
2.31 |
29.0M |
| 2024-07-15 |
2.35 |
2.35 |
2.29 |
2.29 |
37.8M |
| 2024-07-12 |
2.34 |
2.37 |
2.32 |
2.36 |
52.7M |
| 2024-07-11 |
2.31 |
2.38 |
2.29 |
2.35 |
67.6M |
| 2024-07-10 |
2.30 |
2.30 |
2.26 |
2.27 |
35.1M |
| 2024-07-09 |
2.30 |
2.32 |
2.21 |
2.31 |
52.6M |
| 2024-07-08 |
2.37 |
2.38 |
2.28 |
2.29 |
65.2M |
| 2024-07-05 |
2.39 |
2.42 |
2.32 |
2.41 |
68.1M |
| 2024-07-04 |
2.37 |
2.49 |
2.37 |
2.39 |
107.6M |
| 2024-07-03 |
2.40 |
2.41 |
2.33 |
2.35 |
85.5M |
| 2024-07-02 |
2.28 |
2.51 |
2.27 |
2.43 |
128.3M |
| 2024-07-01 |
2.29 |
2.30 |
2.25 |
2.29 |
34.1M |
| 2024-06-28 |
2.26 |
2.31 |
2.26 |
2.27 |
44.3M |
| 2024-06-27 |
2.33 |
2.35 |
2.27 |
2.28 |
49.3M |
| 2024-06-26 |
2.31 |
2.36 |
2.24 |
2.36 |
77.4M |
| 2024-06-25 |
2.27 |
2.39 |
2.26 |
2.34 |
86.6M |
| 2024-06-24 |
2.36 |
2.45 |
2.29 |
2.30 |
100.3M |
| 2024-06-21 |
2.20 |
2.30 |
2.20 |
2.25 |
45.1M |
| 2024-06-20 |
2.35 |
2.36 |
2.28 |
2.28 |
48.1M |
| 2024-06-19 |
2.38 |
2.41 |
2.34 |
2.34 |
51.9M |
| 2024-06-18 |
2.35 |
2.41 |
2.34 |
2.39 |
64.6M |
| 2024-06-17 |
2.33 |
2.37 |
2.32 |
2.33 |
59.6M |
| 2024-06-14 |
2.42 |
2.42 |
2.33 |
2.36 |
107.4M |
| 2024-06-13 |
2.42 |
2.52 |
2.35 |
2.45 |
186.2M |
| 2024-06-12 |
2.24 |
2.44 |
2.24 |
2.44 |
68.1M |
| 2024-06-11 |
2.18 |
2.22 |
2.13 |
2.22 |
58.4M |
| 2024-06-07 |
2.18 |
2.26 |
2.15 |
2.19 |
81.6M |
| 2024-06-06 |
2.27 |
2.31 |
2.08 |
2.12 |
136.2M |
| 2024-06-05 |
2.35 |
2.36 |
2.27 |
2.27 |
80.3M |
| 2024-06-04 |
2.47 |
2.48 |
2.35 |
2.38 |
78.6M |
| 2024-06-03 |
2.53 |
2.54 |
2.44 |
2.46 |
75.8M |
| 2024-05-31 |
2.45 |
2.59 |
2.42 |
2.56 |
104.0M |
| 2024-05-30 |
2.50 |
2.56 |
2.45 |
2.47 |
114.1M |
| 2024-05-29 |
2.58 |
2.63 |
2.39 |
2.45 |
179.9M |
| 2024-05-28 |
2.48 |
2.72 |
2.48 |
2.63 |
161.9M |
| 2024-05-27 |
2.75 |
2.85 |
2.75 |
2.75 |
70.3M |
| 2024-05-24 |
3.08 |
3.12 |
3.05 |
3.06 |
29.2M |
| 2024-05-23 |
3.15 |
3.16 |
3.09 |
3.10 |
38.0M |
| 2024-05-22 |
3.16 |
3.20 |
3.15 |
3.17 |
28.1M |
| 2024-05-21 |
3.24 |
3.25 |
3.16 |
3.17 |
42.4M |
| 2024-05-20 |
3.26 |
3.28 |
3.25 |
3.25 |
30.6M |
| 2024-05-17 |
3.25 |
3.28 |
3.23 |
3.26 |
35.0M |
| 2024-05-16 |
3.22 |
3.35 |
3.22 |
3.27 |
56.5M |
| 2024-05-15 |
3.23 |
3.27 |
3.21 |
3.23 |
26.7M |
| 2024-05-14 |
3.25 |
3.30 |
3.23 |
3.24 |
30.5M |
| 2024-05-13 |
3.27 |
3.27 |
3.20 |
3.21 |
38.4M |
| 2024-05-10 |
3.31 |
3.35 |
3.27 |
3.30 |
41.7M |
| 2024-05-09 |
3.28 |
3.33 |
3.28 |
3.31 |
41.0M |
| 2024-05-08 |
3.34 |
3.37 |
3.28 |
3.30 |
74.9M |
| 2024-05-07 |
3.20 |
3.50 |
3.18 |
3.39 |
153.5M |
| 2024-05-06 |
3.21 |
3.23 |
3.18 |
3.19 |
44.0M |
| 2024-04-30 |
3.22 |
3.25 |
3.14 |
3.16 |
73.7M |
| 2024-04-29 |
3.20 |
3.32 |
3.19 |
3.28 |
83.2M |
| 2024-04-26 |
3.08 |
3.16 |
3.08 |
3.16 |
56.3M |
| 2024-04-25 |
3.11 |
3.12 |
3.08 |
3.09 |
34.7M |
| 2024-04-24 |
3.10 |
3.12 |
3.06 |
3.11 |
38.8M |
| 2024-04-23 |
3.06 |
3.15 |
3.05 |
3.09 |
48.5M |
| 2024-04-22 |
3.08 |
3.11 |
3.03 |
3.05 |
35.0M |
| 2024-04-19 |
3.12 |
3.16 |
3.08 |
3.09 |
46.5M |
| 2024-04-18 |
3.17 |
3.20 |
3.11 |
3.14 |
56.4M |
| 2024-04-17 |
3.05 |
3.18 |
3.05 |
3.16 |
57.9M |
| 2024-04-16 |
3.18 |
3.22 |
3.00 |
3.01 |
75.2M |
| 2024-04-15 |
3.35 |
3.36 |
3.08 |
3.23 |
72.5M |
| 2024-04-12 |
3.41 |
3.45 |
3.38 |
3.38 |
42.6M |
| 2024-04-11 |
3.43 |
3.54 |
3.43 |
3.45 |
62.2M |
| 2024-04-10 |
3.46 |
3.51 |
3.34 |
3.38 |
58.2M |
| 2024-04-09 |
3.50 |
3.51 |
3.46 |
3.49 |
33.4M |
| 2024-04-08 |
3.47 |
3.53 |
3.44 |
3.49 |
47.1M |
| 2024-04-03 |
3.55 |
3.55 |
3.45 |
3.47 |
49.5M |
| 2024-04-02 |
3.60 |
3.61 |
3.53 |
3.56 |
51.4M |
| 2024-04-01 |
3.56 |
3.61 |
3.55 |
3.60 |
55.9M |
| 2024-03-29 |
3.54 |
3.56 |
3.47 |
3.55 |
55.0M |
| 2024-03-28 |
3.41 |
3.57 |
3.41 |
3.53 |
72.9M |
| 2024-03-27 |
3.62 |
3.62 |
3.43 |
3.44 |
82.8M |
| 2024-03-26 |
3.65 |
3.69 |
3.55 |
3.62 |
85.8M |
| 2024-03-25 |
3.76 |
3.80 |
3.66 |
3.66 |
97.6M |
| 2024-03-22 |
3.84 |
3.87 |
3.73 |
3.78 |
120.8M |
| 2024-03-21 |
3.90 |
3.92 |
3.83 |
3.86 |
90.7M |
| 2024-03-20 |
3.88 |
3.93 |
3.86 |
3.91 |
98.4M |
| 2024-03-19 |
3.94 |
4.03 |
3.89 |
3.91 |
168.3M |
| 2024-03-18 |
3.98 |
3.99 |
3.92 |
3.95 |
171.4M |
| 2024-03-15 |
3.79 |
3.96 |
3.77 |
3.95 |
218.5M |
| 2024-03-14 |
3.85 |
3.93 |
3.75 |
3.82 |
113.2M |
| 2024-03-13 |
3.90 |
3.91 |
3.84 |
3.85 |
136.4M |
| 2024-03-12 |
3.85 |
3.96 |
3.82 |
3.92 |
213.2M |
| 2024-03-11 |
3.76 |
3.88 |
3.74 |
3.85 |
114.4M |
| 2024-03-08 |
3.73 |
3.91 |
3.68 |
3.82 |
151.7M |
| 2024-03-07 |
3.90 |
3.95 |
3.77 |
3.78 |
171.4M |
| 2024-03-06 |
3.72 |
3.89 |
3.70 |
3.87 |
196.9M |
| 2024-03-05 |
3.80 |
3.82 |
3.72 |
3.74 |
121.7M |
| 2024-03-04 |
3.71 |
3.92 |
3.63 |
3.86 |
206.4M |
| 2024-03-01 |
3.72 |
3.77 |
3.67 |
3.74 |
124.6M |
| 2024-02-29 |
3.53 |
3.72 |
3.53 |
3.72 |
143.1M |
| 2024-02-28 |
3.91 |
3.97 |
3.55 |
3.59 |
255.8M |
| 2024-02-27 |
3.83 |
3.97 |
3.77 |
3.92 |
210.5M |
| 2024-02-26 |
3.98 |
4.08 |
3.81 |
3.84 |
309.8M |
| 2024-02-23 |
3.54 |
3.75 |
3.52 |
3.75 |
230.9M |
| 2024-02-22 |
3.45 |
3.57 |
3.44 |
3.56 |
135.2M |
| 2024-02-21 |
3.40 |
3.70 |
3.38 |
3.52 |
189.7M |
| 2024-02-20 |
3.39 |
3.48 |
3.32 |
3.46 |
115.2M |
| 2024-02-19 |
3.35 |
3.48 |
3.30 |
3.41 |
118.2M |
| 2024-02-08 |
3.16 |
3.35 |
3.15 |
3.31 |
116.7M |
| 2024-02-07 |
3.16 |
3.27 |
3.11 |
3.15 |
95.9M |
| 2024-02-06 |
2.95 |
3.25 |
2.77 |
3.17 |
115.2M |
| 2024-02-05 |
3.34 |
3.37 |
3.07 |
3.07 |
127.2M |
| 2024-02-02 |
3.42 |
3.50 |
3.24 |
3.41 |
173.6M |
| 2024-02-01 |
3.30 |
3.60 |
3.27 |
3.50 |
219.8M |
| 2024-01-31 |
3.35 |
3.38 |
3.23 |
3.27 |
69.5M |
| 2024-01-30 |
3.33 |
3.40 |
3.28 |
3.31 |
53.3M |
| 2024-01-29 |
3.47 |
3.48 |
3.33 |
3.34 |
60.9M |
| 2024-01-26 |
3.48 |
3.55 |
3.45 |
3.45 |
75.9M |
| 2024-01-25 |
3.45 |
3.50 |
3.39 |
3.49 |
85.0M |
| 2024-01-24 |
3.37 |
3.44 |
3.32 |
3.44 |
81.7M |
| 2024-01-23 |
3.31 |
3.39 |
3.26 |
3.35 |
66.0M |
| 2024-01-22 |
3.43 |
3.48 |
3.23 |
3.32 |
81.0M |
| 2024-01-19 |
3.51 |
3.54 |
3.42 |
3.43 |
56.6M |
| 2024-01-18 |
3.54 |
3.54 |
3.41 |
3.52 |
101.8M |
| 2024-01-17 |
3.63 |
3.70 |
3.51 |
3.58 |
110.7M |
| 2024-01-16 |
3.71 |
3.74 |
3.59 |
3.65 |
99.1M |
| 2024-01-15 |
3.78 |
3.79 |
3.71 |
3.71 |
71.9M |
| 2024-01-12 |
3.84 |
3.88 |
3.79 |
3.79 |
73.3M |
| 2024-01-11 |
3.79 |
3.90 |
3.74 |
3.87 |
95.9M |
| 2024-01-10 |
3.89 |
3.91 |
3.80 |
3.80 |
108.0M |
| 2024-01-09 |
3.85 |
4.06 |
3.85 |
3.93 |
140.7M |
| 2024-01-08 |
3.88 |
3.93 |
3.84 |
3.84 |
90.0M |
| 2024-01-05 |
4.08 |
4.11 |
3.90 |
3.94 |
144.2M |
| 2024-01-04 |
4.13 |
4.15 |
4.03 |
4.05 |
140.1M |
| 2024-01-03 |
4.10 |
4.22 |
4.07 |
4.17 |
188.1M |
| 2024-01-02 |
4.15 |
4.27 |
4.12 |
4.13 |
215.9M |