| 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 |
9.88 |
9.93 |
9.37 |
9.45 |
32.1M |
| 2024-12-30 |
10.12 |
10.15 |
9.76 |
9.83 |
30.0M |
| 2024-12-27 |
10.10 |
10.33 |
10.01 |
10.12 |
36.7M |
| 2024-12-26 |
10.30 |
10.40 |
10.09 |
10.10 |
41.4M |
| 2024-12-25 |
10.41 |
10.41 |
9.79 |
10.06 |
52.5M |
| 2024-12-24 |
10.30 |
10.52 |
10.14 |
10.49 |
57.1M |
| 2024-12-23 |
11.01 |
11.07 |
10.19 |
10.29 |
69.5M |
| 2024-12-20 |
11.58 |
11.83 |
10.99 |
11.13 |
99.0M |
| 2024-12-19 |
12.30 |
12.40 |
11.27 |
11.93 |
98.5M |
| 2024-12-18 |
11.93 |
12.63 |
11.93 |
12.15 |
145.3M |
| 2024-12-17 |
14.73 |
15.05 |
13.26 |
13.26 |
78.8M |
| 2024-12-16 |
16.67 |
16.67 |
14.72 |
14.73 |
153.4M |
| 2024-12-13 |
14.07 |
15.15 |
14.07 |
15.15 |
76.7M |
| 2024-12-12 |
13.22 |
13.88 |
13.03 |
13.77 |
122.9M |
| 2024-12-11 |
12.67 |
13.37 |
12.40 |
13.24 |
87.0M |
| 2024-12-10 |
13.10 |
13.53 |
12.69 |
12.88 |
105.6M |
| 2024-12-09 |
12.45 |
12.98 |
12.21 |
12.95 |
93.6M |
| 2024-12-06 |
12.80 |
13.05 |
12.35 |
12.62 |
104.0M |
| 2024-12-05 |
12.72 |
13.33 |
12.51 |
12.61 |
140.6M |
| 2024-12-04 |
13.90 |
14.59 |
13.82 |
13.82 |
161.6M |
| 2024-12-03 |
18.70 |
18.78 |
15.36 |
15.36 |
123.0M |
| 2024-12-02 |
17.07 |
17.07 |
17.07 |
17.07 |
10.3M |
| 2024-11-29 |
15.52 |
15.52 |
15.52 |
15.52 |
13.7M |
| 2024-11-28 |
14.11 |
14.11 |
14.11 |
14.11 |
3.2M |
| 2024-11-27 |
11.77 |
12.83 |
11.70 |
12.83 |
68.2M |
| 2024-11-26 |
11.66 |
11.66 |
11.66 |
11.66 |
12.4M |
| 2024-11-25 |
10.60 |
10.60 |
10.60 |
10.60 |
24.4M |
| 2024-11-22 |
8.95 |
9.64 |
8.49 |
9.64 |
110.2M |
| 2024-11-21 |
8.01 |
8.76 |
7.81 |
8.76 |
100.4M |
| 2024-11-20 |
7.01 |
7.96 |
7.01 |
7.96 |
67.5M |
| 2024-11-19 |
6.63 |
7.56 |
6.57 |
7.24 |
93.8M |
| 2024-11-18 |
7.42 |
7.52 |
6.55 |
6.87 |
87.8M |
| 2024-11-15 |
6.54 |
7.22 |
6.54 |
7.22 |
48.6M |
| 2024-11-14 |
6.60 |
6.93 |
6.55 |
6.56 |
56.7M |
| 2024-11-13 |
6.37 |
6.64 |
6.30 |
6.62 |
30.7M |
| 2024-11-12 |
6.46 |
6.64 |
6.36 |
6.43 |
23.4M |
| 2024-11-11 |
6.28 |
6.50 |
6.21 |
6.48 |
22.4M |
| 2024-11-08 |
6.47 |
6.56 |
6.31 |
6.32 |
27.2M |
| 2024-11-07 |
6.40 |
6.52 |
6.33 |
6.49 |
39.3M |
| 2024-11-06 |
6.09 |
6.39 |
6.03 |
6.31 |
42.6M |
| 2024-11-05 |
5.93 |
6.23 |
5.90 |
6.12 |
24.1M |
| 2024-11-04 |
5.77 |
5.93 |
5.75 |
5.90 |
10.1M |
| 2024-11-01 |
6.08 |
6.13 |
5.81 |
5.82 |
22.5M |
| 2024-10-31 |
5.99 |
6.24 |
5.91 |
6.13 |
26.2M |
| 2024-10-30 |
6.02 |
6.06 |
5.94 |
6.02 |
14.7M |
| 2024-10-29 |
6.30 |
6.30 |
5.97 |
5.99 |
21.2M |
| 2024-10-28 |
6.06 |
6.29 |
6.06 |
6.25 |
25.6M |
| 2024-10-25 |
5.97 |
6.13 |
5.95 |
6.09 |
20.8M |
| 2024-10-24 |
5.93 |
6.02 |
5.86 |
5.98 |
15.6M |
| 2024-10-23 |
6.06 |
6.14 |
5.92 |
5.97 |
22.2M |
| 2024-10-22 |
5.80 |
6.10 |
5.77 |
5.98 |
32.6M |
| 2024-10-21 |
5.81 |
5.84 |
5.73 |
5.77 |
19.4M |
| 2024-10-18 |
5.63 |
5.85 |
5.61 |
5.80 |
18.9M |
| 2024-10-17 |
5.70 |
5.81 |
5.64 |
5.67 |
11.5M |
| 2024-10-16 |
5.60 |
5.75 |
5.55 |
5.70 |
11.3M |
| 2024-10-15 |
5.60 |
5.80 |
5.54 |
5.68 |
15.0M |
| 2024-10-14 |
5.57 |
5.68 |
5.46 |
5.66 |
12.7M |
| 2024-10-11 |
5.72 |
5.79 |
5.40 |
5.57 |
15.7M |
| 2024-10-10 |
5.68 |
5.85 |
5.56 |
5.70 |
19.6M |
| 2024-10-09 |
5.98 |
5.99 |
5.60 |
5.60 |
29.4M |
| 2024-10-08 |
6.58 |
6.58 |
5.90 |
6.22 |
47.5M |
| 2024-09-30 |
5.85 |
6.09 |
5.63 |
6.03 |
35.4M |
| 2024-09-27 |
5.51 |
5.69 |
5.43 |
5.61 |
18.7M |
| 2024-09-26 |
5.35 |
5.44 |
5.30 |
5.43 |
11.2M |
| 2024-09-25 |
5.26 |
5.46 |
5.25 |
5.33 |
13.2M |
| 2024-09-24 |
5.14 |
5.28 |
5.12 |
5.27 |
10.9M |
| 2024-09-23 |
5.10 |
5.15 |
5.07 |
5.13 |
5.5M |
| 2024-09-20 |
5.12 |
5.14 |
5.07 |
5.11 |
4.6M |
| 2024-09-19 |
4.97 |
5.12 |
4.92 |
5.10 |
8.8M |
| 2024-09-18 |
4.99 |
5.03 |
4.84 |
4.92 |
6.7M |
| 2024-09-13 |
5.06 |
5.10 |
4.99 |
4.99 |
6.6M |
| 2024-09-12 |
5.16 |
5.19 |
5.06 |
5.07 |
6.9M |
| 2024-09-11 |
5.18 |
5.19 |
5.11 |
5.14 |
4.7M |
| 2024-09-10 |
5.12 |
5.20 |
5.07 |
5.19 |
6.5M |
| 2024-09-09 |
5.05 |
5.16 |
5.03 |
5.13 |
8.1M |
| 2024-09-06 |
5.20 |
5.24 |
5.06 |
5.09 |
10.0M |
| 2024-09-05 |
5.13 |
5.23 |
5.11 |
5.21 |
9.4M |
| 2024-09-04 |
5.15 |
5.16 |
5.08 |
5.13 |
6.6M |
| 2024-09-03 |
5.08 |
5.16 |
5.08 |
5.15 |
8.2M |
| 2024-09-02 |
5.13 |
5.18 |
5.08 |
5.08 |
10.9M |
| 2024-08-30 |
5.09 |
5.19 |
5.05 |
5.13 |
16.0M |
| 2024-08-29 |
4.99 |
5.08 |
4.96 |
5.07 |
12.3M |
| 2024-08-28 |
4.85 |
5.02 |
4.71 |
4.97 |
14.7M |
| 2024-08-27 |
5.05 |
5.11 |
4.92 |
4.93 |
13.0M |
| 2024-08-26 |
5.04 |
5.08 |
4.98 |
5.08 |
19.7M |
| 2024-08-23 |
4.99 |
5.13 |
4.94 |
5.13 |
30.0M |
| 2024-08-22 |
4.88 |
5.00 |
4.77 |
4.88 |
11.7M |
| 2024-08-21 |
4.92 |
4.98 |
4.87 |
4.88 |
6.7M |
| 2024-08-20 |
5.00 |
5.06 |
4.89 |
4.92 |
8.3M |
| 2024-08-19 |
4.92 |
5.03 |
4.89 |
5.00 |
8.2M |
| 2024-08-16 |
5.00 |
5.01 |
4.90 |
4.91 |
3.8M |
| 2024-08-15 |
4.85 |
4.98 |
4.84 |
4.96 |
6.3M |
| 2024-08-14 |
4.88 |
4.91 |
4.85 |
4.87 |
3.4M |
| 2024-08-13 |
4.86 |
4.88 |
4.76 |
4.87 |
3.9M |
| 2024-08-12 |
4.89 |
4.90 |
4.80 |
4.84 |
4.6M |
| 2024-08-09 |
4.97 |
5.01 |
4.89 |
4.90 |
4.2M |
| 2024-08-08 |
4.96 |
4.99 |
4.86 |
4.97 |
6.3M |
| 2024-08-07 |
4.97 |
5.06 |
4.96 |
4.97 |
6.4M |
| 2024-08-06 |
4.90 |
4.98 |
4.89 |
4.97 |
6.4M |
| 2024-08-05 |
4.96 |
5.05 |
4.85 |
4.85 |
6.5M |
| 2024-08-02 |
5.00 |
5.05 |
4.94 |
4.96 |
5.6M |
| 2024-08-01 |
4.97 |
5.05 |
4.93 |
5.02 |
7.8M |
| 2024-07-31 |
4.90 |
5.09 |
4.90 |
5.01 |
10.9M |
| 2024-07-30 |
4.83 |
4.87 |
4.81 |
4.85 |
4.8M |
| 2024-07-29 |
4.83 |
4.88 |
4.77 |
4.83 |
7.4M |
| 2024-07-26 |
4.69 |
4.93 |
4.66 |
4.85 |
11.0M |
| 2024-07-25 |
4.58 |
4.70 |
4.55 |
4.66 |
5.4M |
| 2024-07-24 |
4.68 |
4.72 |
4.60 |
4.61 |
5.1M |
| 2024-07-23 |
4.79 |
4.83 |
4.69 |
4.69 |
5.1M |
| 2024-07-22 |
4.70 |
4.81 |
4.69 |
4.78 |
4.7M |
| 2024-07-19 |
4.68 |
4.76 |
4.66 |
4.74 |
5.3M |
| 2024-07-18 |
4.71 |
4.73 |
4.58 |
4.71 |
7.1M |
| 2024-07-17 |
4.73 |
4.82 |
4.69 |
4.73 |
7.0M |
| 2024-07-16 |
4.74 |
4.77 |
4.68 |
4.73 |
4.5M |
| 2024-07-15 |
4.77 |
4.91 |
4.72 |
4.73 |
6.5M |
| 2024-07-12 |
4.86 |
4.91 |
4.80 |
4.81 |
5.8M |
| 2024-07-11 |
4.73 |
4.86 |
4.72 |
4.85 |
9.7M |
| 2024-07-10 |
4.70 |
4.76 |
4.64 |
4.66 |
5.5M |
| 2024-07-09 |
4.70 |
4.80 |
4.60 |
4.78 |
7.4M |
| 2024-07-08 |
4.93 |
4.93 |
4.72 |
4.75 |
6.7M |
| 2024-07-05 |
4.87 |
4.96 |
4.80 |
4.95 |
5.6M |
| 2024-07-04 |
5.02 |
5.05 |
4.85 |
4.86 |
6.4M |
| 2024-07-03 |
5.08 |
5.10 |
4.99 |
5.00 |
4.1M |
| 2024-07-02 |
5.02 |
5.12 |
4.99 |
5.05 |
5.4M |
| 2024-07-01 |
4.96 |
5.03 |
4.90 |
5.01 |
4.9M |
| 2024-06-28 |
4.99 |
5.08 |
4.95 |
4.96 |
7.0M |
| 2024-06-27 |
5.05 |
5.10 |
4.96 |
4.99 |
7.6M |
| 2024-06-26 |
4.82 |
5.04 |
4.80 |
5.03 |
8.1M |
| 2024-06-25 |
4.82 |
4.90 |
4.74 |
4.84 |
6.1M |
| 2024-06-24 |
4.96 |
4.99 |
4.80 |
4.82 |
8.2M |
| 2024-06-21 |
5.04 |
5.09 |
4.95 |
5.02 |
4.0M |
| 2024-06-20 |
5.20 |
5.20 |
5.03 |
5.04 |
6.8M |
| 2024-06-19 |
5.18 |
5.27 |
5.18 |
5.20 |
5.5M |
| 2024-06-18 |
5.12 |
5.22 |
5.12 |
5.21 |
5.5M |
| 2024-06-17 |
5.21 |
5.22 |
5.11 |
5.13 |
5.6M |
| 2024-06-14 |
5.21 |
5.24 |
5.14 |
5.22 |
5.0M |
| 2024-06-13 |
5.33 |
5.34 |
5.19 |
5.20 |
7.3M |
| 2024-06-12 |
5.17 |
5.35 |
5.13 |
5.31 |
10.4M |
| 2024-06-11 |
5.07 |
5.18 |
4.98 |
5.14 |
8.3M |
| 2024-06-07 |
4.97 |
5.11 |
4.97 |
5.11 |
12.2M |
| 2024-06-06 |
5.17 |
5.25 |
4.88 |
4.91 |
14.9M |
| 2024-06-05 |
5.30 |
5.32 |
5.19 |
5.19 |
6.8M |
| 2024-06-04 |
5.41 |
5.42 |
5.25 |
5.34 |
8.6M |
| 2024-06-03 |
5.61 |
5.63 |
5.35 |
5.42 |
11.2M |
| 2024-05-31 |
5.52 |
5.60 |
5.49 |
5.58 |
7.8M |
| 2024-05-30 |
5.48 |
5.57 |
5.43 |
5.49 |
5.8M |
| 2024-05-29 |
5.47 |
5.57 |
5.45 |
5.52 |
6.4M |
| 2024-05-28 |
5.53 |
5.61 |
5.45 |
5.47 |
10.5M |
| 2024-05-27 |
5.74 |
5.78 |
5.50 |
5.62 |
12.9M |
| 2024-05-24 |
5.63 |
5.68 |
5.56 |
5.57 |
7.6M |
| 2024-05-23 |
5.85 |
5.85 |
5.60 |
5.66 |
10.6M |
| 2024-05-22 |
5.76 |
5.85 |
5.72 |
5.84 |
7.0M |
| 2024-05-21 |
5.80 |
5.85 |
5.74 |
5.77 |
7.6M |
| 2024-05-20 |
5.88 |
5.92 |
5.81 |
5.82 |
9.5M |
| 2024-05-17 |
5.82 |
5.89 |
5.79 |
5.89 |
8.6M |
| 2024-05-16 |
5.77 |
5.92 |
5.77 |
5.84 |
11.4M |
| 2024-05-15 |
5.76 |
5.83 |
5.70 |
5.77 |
10.2M |
| 2024-05-14 |
5.58 |
5.79 |
5.58 |
5.78 |
14.7M |
| 2024-05-13 |
5.66 |
5.68 |
5.54 |
5.57 |
12.4M |
| 2024-05-10 |
5.89 |
5.91 |
5.72 |
5.73 |
14.0M |
| 2024-05-09 |
5.88 |
5.94 |
5.86 |
5.88 |
10.4M |
| 2024-05-08 |
6.04 |
6.04 |
5.87 |
5.88 |
12.6M |
| 2024-05-07 |
6.00 |
6.10 |
5.94 |
6.05 |
16.5M |
| 2024-05-06 |
6.04 |
6.08 |
5.98 |
6.00 |
15.6M |
| 2024-04-30 |
6.10 |
6.12 |
5.84 |
6.00 |
24.8M |
| 2024-04-29 |
5.92 |
6.16 |
5.92 |
6.16 |
20.1M |
| 2024-04-26 |
5.83 |
5.93 |
5.79 |
5.90 |
16.4M |
| 2024-04-25 |
5.84 |
5.87 |
5.76 |
5.82 |
13.0M |
| 2024-04-24 |
5.66 |
5.83 |
5.64 |
5.83 |
15.7M |
| 2024-04-23 |
5.62 |
5.73 |
5.59 |
5.70 |
14.4M |
| 2024-04-22 |
5.50 |
5.69 |
5.42 |
5.62 |
16.9M |
| 2024-04-19 |
5.75 |
5.78 |
5.55 |
5.57 |
22.4M |
| 2024-04-18 |
5.80 |
5.85 |
5.56 |
5.79 |
24.7M |
| 2024-04-17 |
5.27 |
5.73 |
5.27 |
5.73 |
33.6M |
| 2024-04-16 |
5.69 |
5.69 |
5.21 |
5.21 |
28.4M |
| 2024-04-15 |
6.10 |
6.15 |
5.62 |
5.79 |
27.4M |
| 2024-04-12 |
6.16 |
6.48 |
6.10 |
6.21 |
23.4M |
| 2024-04-11 |
6.10 |
6.25 |
6.06 |
6.16 |
16.6M |
| 2024-04-10 |
6.25 |
6.29 |
6.00 |
6.12 |
24.3M |
| 2024-04-09 |
6.21 |
6.32 |
6.20 |
6.29 |
19.0M |
| 2024-04-08 |
6.45 |
6.48 |
6.19 |
6.20 |
30.5M |
| 2024-04-03 |
6.90 |
6.90 |
6.50 |
6.55 |
39.3M |
| 2024-04-02 |
7.20 |
7.25 |
6.87 |
6.92 |
47.0M |
| 2024-04-01 |
7.20 |
7.37 |
7.13 |
7.25 |
46.2M |
| 2024-03-29 |
7.20 |
7.30 |
7.05 |
7.19 |
55.1M |
| 2024-03-28 |
6.93 |
7.51 |
6.79 |
7.36 |
84.7M |
| 2024-03-27 |
6.88 |
7.72 |
6.80 |
7.20 |
99.1M |
| 2024-03-26 |
6.68 |
7.39 |
6.67 |
7.02 |
77.5M |
| 2024-03-25 |
6.85 |
6.94 |
6.71 |
6.72 |
26.2M |
| 2024-03-22 |
6.91 |
7.04 |
6.72 |
6.88 |
32.6M |
| 2024-03-21 |
6.85 |
6.96 |
6.75 |
6.89 |
27.5M |
| 2024-03-20 |
6.67 |
6.88 |
6.66 |
6.85 |
32.6M |
| 2024-03-19 |
6.75 |
6.77 |
6.65 |
6.66 |
23.4M |
| 2024-03-18 |
6.62 |
6.76 |
6.56 |
6.76 |
35.9M |
| 2024-03-15 |
6.43 |
6.61 |
6.37 |
6.61 |
24.9M |
| 2024-03-14 |
6.49 |
6.57 |
6.31 |
6.47 |
26.2M |
| 2024-03-13 |
6.53 |
6.74 |
6.43 |
6.56 |
36.3M |
| 2024-03-12 |
6.36 |
6.53 |
6.30 |
6.53 |
29.0M |
| 2024-03-11 |
6.24 |
6.33 |
6.20 |
6.33 |
17.3M |
| 2024-03-08 |
6.29 |
6.30 |
6.14 |
6.26 |
17.3M |
| 2024-03-07 |
6.39 |
6.42 |
6.24 |
6.24 |
21.5M |
| 2024-03-06 |
6.25 |
6.44 |
6.25 |
6.35 |
20.8M |
| 2024-03-05 |
6.44 |
6.46 |
6.27 |
6.32 |
23.2M |
| 2024-03-04 |
6.46 |
6.52 |
6.28 |
6.48 |
27.9M |
| 2024-03-01 |
6.44 |
6.50 |
6.31 |
6.47 |
39.3M |
| 2024-02-29 |
6.01 |
6.63 |
6.00 |
6.43 |
47.6M |
| 2024-02-28 |
6.73 |
6.84 |
6.03 |
6.05 |
58.2M |
| 2024-02-27 |
6.35 |
6.73 |
6.33 |
6.69 |
41.8M |
| 2024-02-26 |
6.36 |
6.49 |
6.25 |
6.43 |
47.1M |
| 2024-02-23 |
6.28 |
6.42 |
6.14 |
6.38 |
51.0M |
| 2024-02-22 |
6.04 |
6.26 |
5.98 |
6.22 |
48.7M |
| 2024-02-21 |
5.88 |
6.38 |
5.85 |
6.12 |
56.2M |
| 2024-02-20 |
5.90 |
6.19 |
5.71 |
6.00 |
45.8M |
| 2024-02-19 |
5.75 |
5.94 |
5.70 |
5.90 |
44.7M |
| 2024-02-08 |
5.30 |
5.83 |
5.16 |
5.69 |
47.5M |
| 2024-02-07 |
5.32 |
5.49 |
5.01 |
5.40 |
49.6M |
| 2024-02-06 |
5.12 |
5.58 |
4.83 |
5.28 |
48.9M |
| 2024-02-05 |
5.89 |
5.91 |
5.37 |
5.37 |
37.2M |
| 2024-02-02 |
6.34 |
6.53 |
5.73 |
5.97 |
49.5M |
| 2024-02-01 |
6.31 |
6.47 |
6.10 |
6.34 |
43.9M |
| 2024-01-31 |
7.00 |
7.17 |
6.51 |
6.51 |
61.1M |
| 2024-01-30 |
7.92 |
7.92 |
7.23 |
7.23 |
48.5M |
| 2024-01-29 |
8.47 |
8.50 |
7.88 |
8.03 |
55.4M |
| 2024-01-26 |
8.54 |
8.75 |
8.33 |
8.50 |
75.4M |
| 2024-01-25 |
7.94 |
8.83 |
7.81 |
8.61 |
118.6M |
| 2024-01-24 |
8.02 |
8.55 |
8.02 |
8.29 |
124.3M |
| 2024-01-23 |
8.20 |
8.36 |
7.77 |
7.77 |
94.1M |
| 2024-01-22 |
8.03 |
9.23 |
8.03 |
8.63 |
137.8M |
| 2024-01-19 |
8.79 |
8.97 |
8.36 |
8.39 |
95.6M |
| 2024-01-18 |
8.50 |
9.11 |
8.40 |
8.52 |
121.8M |
| 2024-01-17 |
7.96 |
8.76 |
7.84 |
8.76 |
96.7M |
| 2024-01-16 |
8.15 |
8.29 |
7.82 |
7.96 |
74.2M |
| 2024-01-15 |
7.37 |
8.10 |
7.31 |
8.10 |
37.5M |
| 2024-01-12 |
7.73 |
7.87 |
7.34 |
7.36 |
33.7M |
| 2024-01-11 |
7.22 |
7.83 |
7.22 |
7.77 |
44.6M |
| 2024-01-10 |
7.49 |
7.52 |
7.24 |
7.27 |
26.5M |
| 2024-01-09 |
7.68 |
7.78 |
7.30 |
7.56 |
32.1M |
| 2024-01-08 |
7.95 |
7.99 |
7.57 |
7.61 |
40.0M |
| 2024-01-05 |
8.25 |
8.36 |
7.86 |
7.96 |
47.7M |
| 2024-01-04 |
8.38 |
8.41 |
8.13 |
8.31 |
48.5M |
| 2024-01-03 |
8.24 |
8.52 |
7.98 |
8.43 |
86.2M |
| 2024-01-02 |
8.16 |
8.46 |
8.10 |
8.19 |
101.1M |