| 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 |
5.45 |
5.56 |
5.31 |
5.48 |
2.7M |
| 2024-12-30 |
5.55 |
5.64 |
5.42 |
5.48 |
2.3M |
| 2024-12-27 |
5.51 |
5.86 |
5.51 |
5.58 |
7.2M |
| 2024-12-26 |
5.22 |
5.47 |
5.21 |
5.40 |
4.7M |
| 2024-12-25 |
5.48 |
5.49 |
4.96 |
5.23 |
7.2M |
| 2024-12-24 |
5.50 |
5.58 |
5.25 |
5.52 |
4.8M |
| 2024-12-23 |
5.98 |
5.98 |
5.42 |
5.49 |
7.1M |
| 2024-12-20 |
5.83 |
6.13 |
5.82 |
5.99 |
4.2M |
| 2024-12-19 |
5.98 |
6.02 |
5.68 |
5.84 |
6.5M |
| 2024-12-18 |
6.00 |
6.15 |
5.88 |
6.02 |
3.2M |
| 2024-12-17 |
6.18 |
6.20 |
5.90 |
5.99 |
5.0M |
| 2024-12-16 |
6.33 |
6.34 |
6.14 |
6.16 |
4.8M |
| 2024-12-13 |
6.49 |
6.49 |
6.20 |
6.22 |
6.8M |
| 2024-12-12 |
6.51 |
6.55 |
6.42 |
6.49 |
5.3M |
| 2024-12-11 |
6.62 |
6.63 |
6.43 |
6.49 |
10.2M |
| 2024-12-10 |
6.90 |
6.99 |
6.66 |
6.67 |
10.1M |
| 2024-12-09 |
7.31 |
7.31 |
6.66 |
6.79 |
14.6M |
| 2024-12-06 |
6.40 |
7.00 |
6.40 |
6.94 |
16.9M |
| 2024-12-05 |
6.33 |
6.39 |
6.17 |
6.37 |
4.8M |
| 2024-12-04 |
6.45 |
6.53 |
6.30 |
6.34 |
4.7M |
| 2024-12-03 |
6.53 |
6.55 |
6.41 |
6.45 |
4.5M |
| 2024-12-02 |
6.56 |
6.65 |
6.38 |
6.56 |
8.9M |
| 2024-11-29 |
6.72 |
6.83 |
6.56 |
6.61 |
7.1M |
| 2024-11-28 |
6.54 |
6.72 |
6.46 |
6.60 |
6.3M |
| 2024-11-27 |
6.45 |
6.61 |
6.07 |
6.55 |
8.1M |
| 2024-11-26 |
6.23 |
6.63 |
6.22 |
6.45 |
9.8M |
| 2024-11-25 |
6.02 |
6.23 |
6.02 |
6.16 |
4.5M |
| 2024-11-22 |
6.22 |
6.25 |
5.97 |
6.01 |
6.2M |
| 2024-11-21 |
6.23 |
6.24 |
6.01 |
6.16 |
7.4M |
| 2024-11-20 |
6.05 |
6.32 |
6.04 |
6.21 |
6.9M |
| 2024-11-19 |
5.95 |
6.16 |
5.90 |
6.10 |
10.1M |
| 2024-11-18 |
6.01 |
6.24 |
5.81 |
5.85 |
12.4M |
| 2024-11-15 |
6.70 |
6.84 |
6.01 |
6.07 |
19.5M |
| 2024-11-14 |
6.93 |
7.13 |
6.79 |
6.85 |
12.7M |
| 2024-11-13 |
6.78 |
7.11 |
6.59 |
6.87 |
14.7M |
| 2024-11-12 |
6.75 |
6.98 |
6.42 |
6.73 |
22.8M |
| 2024-11-11 |
6.11 |
6.78 |
6.05 |
6.59 |
14.9M |
| 2024-11-08 |
5.95 |
6.30 |
5.84 |
6.16 |
15.0M |
| 2024-11-07 |
5.53 |
5.99 |
5.53 |
5.89 |
13.9M |
| 2024-11-06 |
5.28 |
5.87 |
5.28 |
5.64 |
19.6M |
| 2024-11-05 |
4.95 |
5.43 |
4.93 |
5.25 |
20.8M |
| 2024-11-04 |
4.85 |
5.30 |
4.85 |
5.08 |
30.1M |
| 2024-10-31 |
5.92 |
6.23 |
5.88 |
6.06 |
20.3M |
| 2024-10-30 |
5.85 |
6.09 |
5.79 |
5.94 |
16.4M |
| 2024-10-29 |
6.30 |
6.48 |
5.85 |
5.92 |
34.9M |
| 2024-10-28 |
6.43 |
6.78 |
6.36 |
6.63 |
25.5M |
| 2024-10-25 |
6.76 |
7.10 |
6.65 |
6.92 |
18.5M |
| 2024-10-24 |
7.02 |
7.05 |
6.61 |
6.66 |
22.9M |
| 2024-10-23 |
6.99 |
7.56 |
6.59 |
7.19 |
50.6M |
| 2024-10-22 |
6.02 |
7.18 |
5.88 |
7.09 |
47.2M |
| 2024-10-21 |
5.81 |
6.09 |
5.73 |
5.98 |
23.0M |
| 2024-10-18 |
5.44 |
5.93 |
5.35 |
5.71 |
21.4M |
| 2024-10-17 |
5.50 |
5.85 |
5.30 |
5.60 |
21.9M |
| 2024-10-16 |
5.06 |
5.59 |
5.05 |
5.48 |
21.1M |
| 2024-10-15 |
5.23 |
5.36 |
5.03 |
5.11 |
12.4M |
| 2024-10-14 |
4.75 |
5.25 |
4.75 |
5.25 |
13.6M |
| 2024-10-11 |
5.11 |
5.18 |
4.66 |
4.72 |
11.1M |
| 2024-10-10 |
5.07 |
5.34 |
4.90 |
5.16 |
13.0M |
| 2024-10-09 |
5.40 |
5.49 |
4.93 |
5.00 |
15.8M |
| 2024-10-08 |
5.85 |
5.85 |
5.19 |
5.62 |
28.9M |
| 2024-09-30 |
4.50 |
4.99 |
4.40 |
4.95 |
23.1M |
| 2024-09-27 |
4.12 |
4.34 |
4.12 |
4.33 |
7.4M |
| 2024-09-26 |
3.91 |
4.09 |
3.91 |
4.08 |
7.1M |
| 2024-09-25 |
3.91 |
4.01 |
3.91 |
3.93 |
7.8M |
| 2024-09-24 |
3.79 |
3.88 |
3.70 |
3.86 |
6.3M |
| 2024-09-23 |
3.66 |
3.80 |
3.60 |
3.76 |
6.4M |
| 2024-09-20 |
3.69 |
3.71 |
3.60 |
3.63 |
3.8M |
| 2024-09-19 |
3.59 |
3.75 |
3.54 |
3.69 |
5.8M |
| 2024-09-18 |
3.64 |
3.69 |
3.48 |
3.54 |
4.2M |
| 2024-09-13 |
3.77 |
3.80 |
3.64 |
3.64 |
5.4M |
| 2024-09-12 |
3.78 |
3.86 |
3.77 |
3.77 |
4.5M |
| 2024-09-11 |
3.86 |
3.89 |
3.82 |
3.82 |
2.9M |
| 2024-09-10 |
3.85 |
3.92 |
3.80 |
3.89 |
4.2M |
| 2024-09-09 |
3.89 |
3.92 |
3.83 |
3.87 |
4.6M |
| 2024-09-06 |
4.08 |
4.08 |
3.87 |
3.88 |
9.2M |
| 2024-09-05 |
4.07 |
4.10 |
4.03 |
4.06 |
4.2M |
| 2024-09-04 |
4.08 |
4.09 |
3.99 |
4.06 |
6.5M |
| 2024-09-03 |
4.07 |
4.14 |
4.02 |
4.06 |
6.6M |
| 2024-09-02 |
4.25 |
4.26 |
4.06 |
4.07 |
13.0M |
| 2024-08-30 |
4.18 |
4.34 |
3.95 |
4.27 |
23.3M |
| 2024-08-29 |
4.55 |
4.70 |
4.45 |
4.59 |
6.2M |
| 2024-08-28 |
4.64 |
4.75 |
4.61 |
4.70 |
3.0M |
| 2024-08-27 |
4.75 |
4.76 |
4.63 |
4.66 |
3.0M |
| 2024-08-26 |
4.58 |
4.79 |
4.55 |
4.75 |
4.6M |
| 2024-08-23 |
4.67 |
4.68 |
4.51 |
4.59 |
4.6M |
| 2024-08-22 |
4.72 |
4.76 |
4.64 |
4.67 |
4.9M |
| 2024-08-21 |
4.80 |
4.87 |
4.70 |
4.72 |
4.4M |
| 2024-08-20 |
5.05 |
5.09 |
4.75 |
4.77 |
7.4M |
| 2024-08-19 |
5.08 |
5.12 |
5.05 |
5.07 |
3.6M |
| 2024-08-16 |
5.15 |
5.15 |
5.05 |
5.14 |
4.6M |
| 2024-08-15 |
5.05 |
5.15 |
5.01 |
5.14 |
5.0M |
| 2024-08-14 |
5.10 |
5.11 |
5.01 |
5.06 |
3.7M |
| 2024-08-13 |
5.00 |
5.09 |
4.98 |
5.08 |
3.4M |
| 2024-08-12 |
5.12 |
5.13 |
4.99 |
5.02 |
5.6M |
| 2024-08-09 |
5.19 |
5.25 |
5.12 |
5.12 |
4.8M |
| 2024-08-08 |
5.34 |
5.39 |
5.14 |
5.17 |
9.4M |
| 2024-08-07 |
5.46 |
5.52 |
5.37 |
5.39 |
8.7M |
| 2024-08-06 |
5.55 |
5.58 |
5.36 |
5.46 |
11.7M |
| 2024-08-05 |
5.51 |
5.66 |
5.44 |
5.45 |
14.2M |
| 2024-08-02 |
5.60 |
5.72 |
5.46 |
5.48 |
17.0M |
| 2024-08-01 |
5.31 |
5.79 |
5.25 |
5.65 |
23.5M |
| 2024-07-31 |
5.05 |
5.31 |
5.05 |
5.27 |
10.3M |
| 2024-07-30 |
5.08 |
5.20 |
5.03 |
5.08 |
9.9M |
| 2024-07-29 |
5.22 |
5.22 |
4.91 |
5.11 |
12.7M |
| 2024-07-26 |
5.10 |
5.28 |
5.07 |
5.22 |
10.5M |
| 2024-07-25 |
4.98 |
5.14 |
4.91 |
5.05 |
7.0M |
| 2024-07-24 |
5.03 |
5.14 |
4.96 |
4.98 |
8.0M |
| 2024-07-23 |
5.21 |
5.21 |
5.05 |
5.06 |
7.8M |
| 2024-07-22 |
5.25 |
5.35 |
5.11 |
5.14 |
10.0M |
| 2024-07-19 |
5.21 |
5.29 |
5.14 |
5.21 |
11.0M |
| 2024-07-18 |
5.12 |
5.37 |
4.85 |
5.28 |
17.1M |
| 2024-07-17 |
5.23 |
5.24 |
5.07 |
5.13 |
10.2M |
| 2024-07-16 |
4.97 |
5.35 |
4.90 |
5.24 |
17.9M |
| 2024-07-15 |
5.13 |
5.19 |
4.90 |
4.93 |
12.6M |
| 2024-07-12 |
4.72 |
5.38 |
4.64 |
5.13 |
19.9M |
| 2024-07-11 |
4.42 |
4.71 |
4.42 |
4.68 |
9.5M |
| 2024-07-10 |
4.41 |
4.46 |
4.34 |
4.34 |
5.8M |
| 2024-07-09 |
4.36 |
4.46 |
4.30 |
4.44 |
5.8M |
| 2024-07-08 |
4.54 |
4.58 |
4.33 |
4.36 |
7.1M |
| 2024-07-05 |
4.45 |
4.56 |
4.31 |
4.55 |
6.8M |
| 2024-07-04 |
4.60 |
4.66 |
4.40 |
4.42 |
8.0M |
| 2024-07-03 |
4.62 |
4.67 |
4.52 |
4.57 |
10.1M |
| 2024-07-02 |
4.56 |
4.62 |
4.47 |
4.53 |
13.5M |
| 2024-07-01 |
5.00 |
5.03 |
4.36 |
4.55 |
23.2M |
| 2024-06-28 |
5.17 |
5.45 |
5.08 |
5.26 |
11.5M |
| 2024-06-27 |
5.14 |
5.35 |
5.07 |
5.09 |
10.5M |
| 2024-06-26 |
5.08 |
5.19 |
4.91 |
5.17 |
10.9M |
| 2024-06-25 |
4.80 |
4.91 |
4.75 |
4.82 |
5.7M |
| 2024-06-24 |
5.00 |
5.06 |
4.78 |
4.82 |
7.5M |
| 2024-06-21 |
5.09 |
5.14 |
4.98 |
5.01 |
5.0M |
| 2024-06-20 |
5.17 |
5.23 |
5.07 |
5.09 |
6.9M |
| 2024-06-19 |
5.28 |
5.31 |
5.18 |
5.19 |
4.9M |
| 2024-06-18 |
5.15 |
5.28 |
5.12 |
5.26 |
5.8M |
| 2024-06-17 |
5.23 |
5.32 |
5.15 |
5.17 |
6.6M |
| 2024-06-14 |
5.31 |
5.33 |
5.21 |
5.27 |
6.5M |
| 2024-06-13 |
5.22 |
5.44 |
5.09 |
5.33 |
13.3M |
| 2024-06-12 |
5.07 |
5.28 |
5.04 |
5.25 |
9.2M |
| 2024-06-11 |
5.10 |
5.14 |
4.87 |
5.08 |
10.0M |
| 2024-06-07 |
4.81 |
5.13 |
4.81 |
5.10 |
13.7M |
| 2024-06-06 |
5.25 |
5.28 |
4.74 |
4.79 |
19.7M |
| 2024-06-05 |
5.31 |
5.43 |
5.22 |
5.30 |
9.2M |
| 2024-06-04 |
5.45 |
5.52 |
5.22 |
5.30 |
14.0M |
| 2024-06-03 |
5.90 |
6.03 |
5.48 |
5.52 |
14.2M |
| 2024-05-31 |
5.62 |
5.96 |
5.55 |
5.89 |
18.8M |
| 2024-05-30 |
5.42 |
5.66 |
5.38 |
5.58 |
18.7M |
| 2024-05-29 |
5.61 |
5.93 |
5.45 |
5.45 |
35.3M |
| 2024-05-28 |
6.61 |
6.65 |
6.06 |
6.41 |
18.5M |
| 2024-05-27 |
6.93 |
7.04 |
6.64 |
6.83 |
8.3M |
| 2024-05-24 |
7.20 |
7.21 |
6.88 |
6.89 |
13.5M |
| 2024-05-23 |
7.15 |
7.42 |
7.08 |
7.32 |
16.3M |
| 2024-05-22 |
7.15 |
7.23 |
7.03 |
7.14 |
8.3M |
| 2024-05-21 |
7.42 |
7.44 |
7.13 |
7.18 |
10.4M |
| 2024-05-20 |
7.20 |
7.54 |
7.20 |
7.45 |
16.6M |
| 2024-05-17 |
6.90 |
7.48 |
6.90 |
7.40 |
22.6M |
| 2024-05-16 |
6.64 |
6.89 |
6.64 |
6.75 |
9.5M |
| 2024-05-15 |
6.77 |
6.88 |
6.61 |
6.68 |
13.1M |
| 2024-05-14 |
7.00 |
7.15 |
6.65 |
6.83 |
20.1M |
| 2024-05-13 |
7.71 |
7.72 |
7.03 |
7.07 |
15.5M |
| 2024-05-10 |
7.94 |
8.12 |
7.77 |
7.79 |
9.2M |
| 2024-05-09 |
7.75 |
8.02 |
7.73 |
7.99 |
11.7M |
| 2024-05-08 |
7.91 |
7.99 |
7.72 |
7.80 |
11.4M |
| 2024-05-07 |
7.77 |
8.15 |
7.77 |
8.01 |
17.2M |
| 2024-05-06 |
7.73 |
7.93 |
7.68 |
7.80 |
20.7M |
| 2024-04-30 |
8.79 |
8.79 |
7.99 |
8.14 |
27.9M |
| 2024-04-29 |
9.61 |
9.62 |
9.29 |
9.50 |
12.6M |
| 2024-04-26 |
9.06 |
9.98 |
9.06 |
9.71 |
16.7M |
| 2024-04-25 |
9.19 |
9.32 |
9.08 |
9.13 |
10.8M |
| 2024-04-24 |
8.86 |
9.29 |
8.79 |
9.20 |
11.4M |
| 2024-04-23 |
8.87 |
9.20 |
8.82 |
8.93 |
9.7M |
| 2024-04-22 |
9.01 |
9.29 |
8.74 |
8.90 |
11.2M |
| 2024-04-19 |
8.48 |
9.14 |
8.42 |
9.12 |
15.1M |
| 2024-04-18 |
8.34 |
8.77 |
8.25 |
8.50 |
10.7M |
| 2024-04-17 |
7.81 |
8.37 |
7.81 |
8.27 |
7.4M |
| 2024-04-16 |
8.20 |
8.33 |
7.55 |
7.62 |
9.3M |
| 2024-04-15 |
8.63 |
8.98 |
8.15 |
8.35 |
8.1M |
| 2024-04-12 |
8.79 |
8.92 |
8.62 |
8.70 |
3.7M |
| 2024-04-11 |
8.90 |
9.07 |
8.78 |
8.86 |
5.8M |
| 2024-04-10 |
9.00 |
9.19 |
8.66 |
9.03 |
8.3M |
| 2024-04-09 |
9.06 |
9.24 |
8.93 |
9.05 |
6.4M |
| 2024-04-08 |
9.41 |
9.51 |
9.02 |
9.02 |
7.2M |
| 2024-04-03 |
9.72 |
9.80 |
9.27 |
9.46 |
11.7M |
| 2024-04-02 |
9.93 |
10.30 |
9.80 |
9.82 |
15.8M |
| 2024-04-01 |
9.90 |
10.19 |
9.65 |
9.99 |
14.6M |
| 2024-03-29 |
9.96 |
10.10 |
9.68 |
9.84 |
12.3M |
| 2024-03-28 |
9.30 |
10.13 |
9.29 |
9.98 |
20.1M |
| 2024-03-27 |
8.90 |
9.37 |
8.55 |
8.92 |
10.8M |
| 2024-03-26 |
9.06 |
9.14 |
8.82 |
8.96 |
6.8M |
| 2024-03-25 |
9.54 |
9.75 |
9.10 |
9.12 |
8.7M |
| 2024-03-22 |
9.95 |
10.00 |
9.51 |
9.54 |
13.4M |
| 2024-03-21 |
9.76 |
10.43 |
9.52 |
10.11 |
18.1M |
| 2024-03-20 |
9.47 |
9.84 |
9.47 |
9.83 |
13.9M |
| 2024-03-19 |
9.56 |
9.84 |
9.35 |
9.41 |
12.3M |
| 2024-03-18 |
8.93 |
9.80 |
8.86 |
9.61 |
13.8M |
| 2024-03-15 |
8.54 |
8.90 |
8.54 |
8.81 |
6.0M |
| 2024-03-14 |
8.80 |
8.87 |
8.49 |
8.59 |
7.3M |
| 2024-03-13 |
8.61 |
9.16 |
8.42 |
8.83 |
12.3M |
| 2024-03-12 |
8.39 |
8.67 |
8.35 |
8.64 |
7.8M |
| 2024-03-11 |
8.23 |
8.59 |
8.10 |
8.45 |
6.8M |
| 2024-03-08 |
8.02 |
8.18 |
8.01 |
8.17 |
3.5M |
| 2024-03-07 |
8.25 |
8.27 |
7.95 |
8.04 |
5.2M |
| 2024-03-06 |
7.92 |
8.28 |
7.89 |
8.22 |
6.5M |
| 2024-03-05 |
7.92 |
8.17 |
7.92 |
7.97 |
4.5M |
| 2024-03-04 |
8.07 |
8.13 |
7.92 |
7.99 |
3.3M |
| 2024-03-01 |
7.88 |
8.14 |
7.84 |
8.08 |
4.9M |
| 2024-02-29 |
7.58 |
7.89 |
7.55 |
7.87 |
4.4M |
| 2024-02-28 |
8.24 |
8.38 |
7.58 |
7.62 |
7.8M |
| 2024-02-27 |
7.98 |
8.23 |
7.91 |
8.22 |
4.1M |
| 2024-02-26 |
7.90 |
8.20 |
7.85 |
8.01 |
5.4M |
| 2024-02-23 |
7.75 |
7.90 |
7.68 |
7.88 |
3.9M |
| 2024-02-22 |
7.52 |
7.75 |
7.52 |
7.72 |
2.9M |
| 2024-02-21 |
7.39 |
7.77 |
7.39 |
7.59 |
3.9M |
| 2024-02-20 |
7.49 |
7.58 |
7.35 |
7.53 |
2.2M |
| 2024-02-19 |
7.46 |
7.68 |
7.36 |
7.51 |
5.1M |
| 2024-02-08 |
6.62 |
7.33 |
6.55 |
7.30 |
6.0M |
| 2024-02-07 |
6.95 |
7.09 |
6.47 |
6.57 |
4.9M |
| 2024-02-06 |
6.45 |
7.00 |
6.13 |
6.78 |
5.4M |
| 2024-02-05 |
7.03 |
7.04 |
6.19 |
6.46 |
5.0M |
| 2024-02-02 |
7.46 |
7.60 |
6.88 |
7.09 |
3.4M |
| 2024-02-01 |
7.48 |
7.65 |
7.31 |
7.49 |
3.6M |
| 2024-01-31 |
8.00 |
8.00 |
7.52 |
7.53 |
3.5M |
| 2024-01-30 |
8.28 |
8.28 |
7.96 |
8.04 |
2.4M |
| 2024-01-29 |
8.61 |
8.64 |
8.19 |
8.22 |
2.5M |
| 2024-01-26 |
8.51 |
8.74 |
8.51 |
8.52 |
2.7M |
| 2024-01-25 |
8.38 |
8.62 |
8.30 |
8.58 |
4.3M |
| 2024-01-24 |
8.33 |
8.39 |
8.01 |
8.38 |
3.5M |
| 2024-01-23 |
8.39 |
8.39 |
8.18 |
8.30 |
2.2M |
| 2024-01-22 |
8.94 |
9.02 |
8.32 |
8.39 |
4.1M |
| 2024-01-19 |
9.10 |
9.14 |
8.98 |
8.98 |
1.4M |
| 2024-01-18 |
9.10 |
9.24 |
8.84 |
9.12 |
3.9M |
| 2024-01-17 |
9.34 |
9.34 |
9.20 |
9.20 |
1.7M |
| 2024-01-16 |
9.31 |
9.38 |
9.20 |
9.35 |
2.5M |
| 2024-01-15 |
9.50 |
9.53 |
9.32 |
9.33 |
2.9M |
| 2024-01-12 |
9.62 |
9.72 |
9.40 |
9.53 |
4.5M |
| 2024-01-11 |
9.28 |
9.75 |
9.26 |
9.75 |
4.1M |
| 2024-01-10 |
9.40 |
9.49 |
9.21 |
9.29 |
2.8M |
| 2024-01-09 |
9.54 |
9.61 |
9.34 |
9.45 |
3.3M |
| 2024-01-08 |
9.78 |
9.79 |
9.50 |
9.50 |
3.1M |
| 2024-01-05 |
9.97 |
10.00 |
9.78 |
9.81 |
3.3M |
| 2024-01-04 |
9.96 |
9.96 |
9.86 |
9.95 |
2.1M |
| 2024-01-03 |
10.03 |
10.10 |
9.85 |
9.91 |
3.8M |
| 2024-01-02 |
9.90 |
10.17 |
9.87 |
10.06 |
5.9M |