| 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 |
1.92 |
1.97 |
1.89 |
1.94 |
9.3M |
| 2024-12-30 |
1.88 |
1.94 |
1.86 |
1.88 |
8.8M |
| 2024-12-27 |
1.84 |
1.93 |
1.83 |
1.88 |
10.1M |
| 2024-12-24 |
1.78 |
1.85 |
1.78 |
1.82 |
6.7M |
| 2024-12-23 |
1.84 |
1.84 |
1.77 |
1.79 |
7.8M |
| 2024-12-20 |
1.84 |
1.88 |
1.81 |
1.83 |
10.6M |
| 2024-12-19 |
1.87 |
1.87 |
1.83 |
1.86 |
8.7M |
| 2024-12-18 |
1.92 |
1.93 |
1.83 |
1.88 |
16.4M |
| 2024-12-17 |
1.96 |
1.96 |
1.87 |
1.90 |
21.4M |
| 2024-12-16 |
2.07 |
2.12 |
2.00 |
2.02 |
18.3M |
| 2024-12-13 |
2.19 |
2.23 |
2.01 |
2.04 |
33.4M |
| 2024-12-12 |
2.13 |
2.27 |
2.05 |
2.22 |
50.8M |
| 2024-12-11 |
1.99 |
2.14 |
1.98 |
2.07 |
36.6M |
| 2024-12-10 |
2.15 |
2.18 |
1.97 |
1.97 |
24.4M |
| 2024-12-09 |
2.05 |
2.06 |
1.97 |
2.06 |
17.5M |
| 2024-12-06 |
1.90 |
2.01 |
1.87 |
2.00 |
27.4M |
| 2024-12-05 |
1.91 |
1.91 |
1.85 |
1.88 |
5.6M |
| 2024-12-04 |
1.93 |
1.94 |
1.88 |
1.89 |
7.9M |
| 2024-12-03 |
1.93 |
1.94 |
1.89 |
1.91 |
8.9M |
| 2024-12-02 |
1.90 |
1.94 |
1.88 |
1.92 |
6.6M |
| 2024-11-29 |
1.87 |
1.91 |
1.83 |
1.91 |
8.8M |
| 2024-11-28 |
1.93 |
1.93 |
1.86 |
1.87 |
7.3M |
| 2024-11-27 |
1.97 |
1.97 |
1.83 |
1.90 |
13.1M |
| 2024-11-26 |
1.90 |
2.13 |
1.87 |
1.94 |
27.7M |
| 2024-11-25 |
1.95 |
1.95 |
1.77 |
1.89 |
19.7M |
| 2024-11-22 |
2.00 |
2.06 |
1.92 |
1.94 |
24.0M |
| 2024-11-21 |
2.11 |
2.12 |
1.99 |
2.00 |
21.6M |
| 2024-11-20 |
2.04 |
2.20 |
2.00 |
2.11 |
40.2M |
| 2024-11-19 |
2.02 |
2.09 |
1.97 |
2.02 |
21.3M |
| 2024-11-18 |
2.05 |
2.05 |
1.99 |
2.02 |
8.0M |
| 2024-11-15 |
2.05 |
2.05 |
2.02 |
2.05 |
8.6M |
| 2024-11-14 |
2.08 |
2.08 |
2.00 |
2.05 |
11.2M |
| 2024-11-13 |
2.06 |
2.10 |
2.01 |
2.08 |
11.4M |
| 2024-11-12 |
2.17 |
2.17 |
2.06 |
2.07 |
15.9M |
| 2024-11-11 |
2.19 |
2.19 |
2.10 |
2.15 |
19.6M |
| 2024-11-08 |
2.14 |
2.18 |
2.06 |
2.11 |
21.9M |
| 2024-11-07 |
2.07 |
2.09 |
2.00 |
2.08 |
23.7M |
| 2024-11-06 |
2.15 |
2.24 |
2.04 |
2.05 |
43.4M |
| 2024-11-05 |
2.00 |
2.12 |
1.98 |
2.02 |
23.5M |
| 2024-11-04 |
2.45 |
2.45 |
1.97 |
2.00 |
48.5M |
| 2024-11-01 |
2.89 |
2.89 |
2.66 |
2.67 |
6.7M |
| 2024-10-31 |
3.00 |
3.10 |
2.88 |
2.89 |
4.2M |
| 2024-10-30 |
3.25 |
3.34 |
2.98 |
2.98 |
9.6M |
| 2024-10-29 |
2.68 |
4.00 |
2.68 |
3.19 |
19.2M |
| 2024-10-28 |
3.00 |
3.04 |
2.77 |
2.84 |
2.7M |
| 2024-10-25 |
3.05 |
3.12 |
3.01 |
3.06 |
0.5M |
| 2024-10-24 |
3.08 |
3.13 |
3.00 |
3.07 |
0.8M |
| 2024-10-23 |
3.17 |
3.18 |
3.07 |
3.09 |
0.7M |
| 2024-10-22 |
3.07 |
3.16 |
3.07 |
3.11 |
0.5M |
| 2024-10-21 |
3.20 |
3.21 |
3.03 |
3.06 |
0.9M |
| 2024-10-18 |
3.06 |
3.24 |
3.06 |
3.20 |
1.4M |
| 2024-10-17 |
3.30 |
3.30 |
3.09 |
3.14 |
0.8M |
| 2024-10-16 |
3.16 |
3.30 |
3.05 |
3.25 |
1.2M |
| 2024-10-15 |
3.48 |
3.48 |
3.17 |
3.18 |
1.3M |
| 2024-10-14 |
3.43 |
3.70 |
3.30 |
3.42 |
1.8M |
| 2024-10-10 |
3.86 |
4.12 |
3.61 |
3.71 |
4.4M |
| 2024-10-09 |
4.50 |
4.87 |
3.93 |
4.10 |
9.1M |
| 2024-10-08 |
3.76 |
6.09 |
3.64 |
4.09 |
14.5M |
| 2024-10-07 |
3.22 |
3.54 |
3.10 |
3.54 |
0.5M |
| 2024-10-04 |
3.10 |
3.46 |
3.10 |
3.19 |
1.0M |
| 2024-10-03 |
3.47 |
3.47 |
3.00 |
3.11 |
0.3M |
| 2024-10-02 |
3.85 |
3.85 |
3.37 |
3.45 |
1.1M |
| 2024-09-30 |
3.04 |
3.88 |
3.04 |
3.81 |
5.7M |
| 2024-09-27 |
3.05 |
3.08 |
2.85 |
2.96 |
2.3M |
| 2024-09-26 |
2.65 |
3.20 |
2.57 |
2.83 |
6.6M |
| 2024-09-25 |
2.90 |
3.05 |
2.65 |
2.65 |
0.9M |
| 2024-09-24 |
2.85 |
3.06 |
2.69 |
2.89 |
1.1M |
| 2024-09-23 |
2.64 |
2.76 |
2.55 |
2.72 |
1.2M |
| 2024-09-20 |
2.47 |
2.54 |
2.40 |
2.54 |
0.5M |
| 2024-09-19 |
2.47 |
2.47 |
2.29 |
2.35 |
0.2M |
| 2024-09-17 |
2.19 |
2.24 |
2.19 |
2.24 |
0.0M |
| 2024-09-16 |
2.26 |
2.26 |
2.19 |
2.19 |
0.1M |
| 2024-09-13 |
2.24 |
2.42 |
2.19 |
2.26 |
0.8M |
| 2024-09-12 |
2.18 |
2.27 |
2.18 |
2.24 |
0.3M |
| 2024-09-11 |
2.05 |
2.22 |
2.05 |
2.18 |
0.9M |
| 2024-09-10 |
2.15 |
2.27 |
2.08 |
2.18 |
1.3M |
| 2024-09-09 |
2.50 |
2.50 |
2.15 |
2.15 |
1.6M |
| 2024-09-05 |
2.90 |
2.90 |
2.47 |
2.50 |
1.8M |
| 2024-09-04 |
3.03 |
3.03 |
2.80 |
2.85 |
0.2M |
| 2024-09-03 |
3.03 |
3.08 |
2.90 |
3.04 |
0.0M |
| 2024-09-02 |
3.08 |
3.08 |
2.90 |
3.03 |
0.0M |
| 2024-08-30 |
3.09 |
3.09 |
2.92 |
2.97 |
0.1M |
| 2024-08-29 |
3.11 |
3.11 |
2.92 |
3.03 |
0.0M |
| 2024-08-28 |
3.01 |
3.01 |
3.01 |
3.01 |
0.0M |
| 2024-08-27 |
3.04 |
3.04 |
3.02 |
3.04 |
0.0M |
| 2024-08-26 |
2.96 |
3.06 |
2.86 |
2.99 |
0.0M |
| 2024-08-23 |
3.01 |
3.01 |
2.89 |
2.97 |
0.1M |
| 2024-08-22 |
2.96 |
3.18 |
2.96 |
3.01 |
0.2M |
| 2024-08-21 |
2.98 |
2.98 |
2.95 |
2.96 |
0.3M |
| 2024-08-20 |
2.98 |
2.98 |
2.88 |
2.93 |
0.0M |
| 2024-08-19 |
3.10 |
3.10 |
2.82 |
2.87 |
0.6M |
| 2024-08-16 |
3.00 |
3.14 |
2.85 |
2.91 |
0.2M |
| 2024-08-15 |
3.13 |
3.13 |
2.98 |
2.99 |
0.0M |
| 2024-08-14 |
3.20 |
3.20 |
3.01 |
3.08 |
0.1M |
| 2024-08-13 |
3.14 |
3.14 |
2.99 |
3.05 |
0.1M |
| 2024-08-12 |
3.12 |
3.22 |
2.90 |
3.05 |
0.7M |
| 2024-08-09 |
3.25 |
3.39 |
3.13 |
3.13 |
0.2M |
| 2024-08-08 |
3.33 |
3.49 |
3.17 |
3.25 |
0.3M |
| 2024-08-07 |
3.64 |
3.64 |
3.22 |
3.33 |
0.5M |
| 2024-08-06 |
3.14 |
3.63 |
3.13 |
3.33 |
2.1M |
| 2024-08-05 |
3.29 |
3.29 |
2.91 |
3.16 |
0.8M |
| 2024-08-02 |
2.86 |
3.30 |
2.86 |
3.20 |
3.2M |
| 2024-08-01 |
2.97 |
2.99 |
2.76 |
2.86 |
0.6M |
| 2024-07-31 |
2.54 |
3.17 |
2.54 |
2.86 |
3.7M |
| 2024-07-30 |
2.45 |
2.52 |
2.42 |
2.52 |
0.1M |
| 2024-07-29 |
2.57 |
2.57 |
2.50 |
2.51 |
0.0M |
| 2024-07-26 |
2.60 |
2.60 |
2.53 |
2.54 |
0.0M |
| 2024-07-25 |
2.59 |
2.59 |
2.52 |
2.57 |
0.0M |
| 2024-07-24 |
2.60 |
2.60 |
2.50 |
2.58 |
0.1M |
| 2024-07-23 |
2.64 |
2.64 |
2.53 |
2.62 |
0.1M |
| 2024-07-22 |
2.65 |
2.65 |
2.55 |
2.60 |
0.1M |
| 2024-07-19 |
2.68 |
2.68 |
2.44 |
2.65 |
0.8M |
| 2024-07-18 |
2.80 |
2.80 |
2.57 |
2.61 |
0.8M |
| 2024-07-17 |
2.86 |
2.86 |
2.71 |
2.75 |
0.5M |
| 2024-07-16 |
2.80 |
2.88 |
2.77 |
2.79 |
0.3M |
| 2024-07-15 |
3.13 |
3.13 |
2.79 |
2.79 |
1.2M |
| 2024-07-12 |
3.20 |
3.31 |
3.14 |
3.16 |
0.5M |
| 2024-07-11 |
3.17 |
3.31 |
3.07 |
3.22 |
1.1M |
| 2024-07-10 |
3.29 |
3.29 |
3.08 |
3.15 |
1.0M |
| 2024-07-09 |
3.54 |
3.54 |
3.29 |
3.29 |
0.8M |
| 2024-07-08 |
4.00 |
4.00 |
3.44 |
3.50 |
0.6M |
| 2024-07-05 |
4.00 |
4.00 |
3.84 |
3.86 |
0.1M |
| 2024-07-04 |
4.00 |
4.00 |
3.90 |
3.97 |
0.1M |
| 2024-07-03 |
4.16 |
4.16 |
3.95 |
4.00 |
0.1M |
| 2024-07-02 |
4.34 |
4.34 |
3.92 |
4.04 |
0.3M |
| 2024-06-28 |
4.10 |
4.13 |
4.04 |
4.10 |
0.1M |
| 2024-06-27 |
4.10 |
4.13 |
4.01 |
4.02 |
1.7M |
| 2024-06-26 |
4.00 |
4.13 |
4.00 |
4.05 |
1.2M |
| 2024-06-25 |
4.25 |
4.25 |
3.97 |
4.00 |
1.0M |
| 2024-06-24 |
4.14 |
4.29 |
3.95 |
4.07 |
1.0M |
| 2024-06-21 |
4.20 |
4.30 |
4.00 |
4.11 |
1.0M |
| 2024-06-20 |
4.56 |
4.56 |
4.00 |
4.11 |
1.0M |
| 2024-06-19 |
4.16 |
4.20 |
4.06 |
4.16 |
1.0M |
| 2024-06-18 |
4.08 |
4.34 |
4.00 |
4.09 |
2.2M |
| 2024-06-17 |
4.52 |
4.52 |
4.18 |
4.20 |
0.2M |
| 2024-06-14 |
4.65 |
4.65 |
4.26 |
4.30 |
0.3M |
| 2024-06-13 |
4.50 |
4.50 |
4.36 |
4.42 |
0.2M |
| 2024-06-12 |
4.18 |
4.80 |
4.18 |
4.50 |
1.1M |
| 2024-06-11 |
4.79 |
4.86 |
4.70 |
4.78 |
0.7M |
| 2024-06-07 |
4.89 |
4.89 |
4.72 |
4.79 |
0.7M |
| 2024-06-06 |
4.71 |
4.83 |
4.71 |
4.78 |
0.7M |
| 2024-06-05 |
4.80 |
4.82 |
4.71 |
4.80 |
0.8M |
| 2024-06-04 |
4.85 |
5.00 |
4.75 |
4.80 |
0.9M |
| 2024-06-03 |
4.94 |
4.97 |
4.78 |
4.81 |
0.7M |
| 2024-05-31 |
5.10 |
5.13 |
4.85 |
4.85 |
0.6M |
| 2024-05-30 |
4.96 |
5.15 |
4.90 |
5.03 |
0.4M |
| 2024-05-29 |
5.26 |
5.26 |
4.96 |
5.07 |
1.0M |
| 2024-05-28 |
5.20 |
6.22 |
4.97 |
5.09 |
5.4M |
| 2024-05-27 |
4.92 |
4.98 |
4.85 |
4.97 |
0.1M |
| 2024-05-24 |
5.00 |
5.10 |
4.80 |
4.90 |
0.5M |
| 2024-05-23 |
5.36 |
5.36 |
5.08 |
5.14 |
0.5M |
| 2024-05-22 |
5.47 |
5.47 |
5.21 |
5.30 |
0.1M |
| 2024-05-21 |
5.69 |
5.69 |
5.24 |
5.34 |
0.2M |
| 2024-05-20 |
5.48 |
5.48 |
5.30 |
5.35 |
0.4M |
| 2024-05-17 |
5.43 |
5.43 |
5.28 |
5.30 |
0.2M |
| 2024-05-16 |
5.34 |
5.55 |
5.34 |
5.37 |
0.3M |
| 2024-05-14 |
5.29 |
5.65 |
5.28 |
5.48 |
0.5M |
| 2024-05-13 |
5.58 |
5.58 |
5.29 |
5.39 |
0.4M |
| 2024-05-10 |
5.76 |
5.76 |
5.39 |
5.48 |
0.4M |
| 2024-05-09 |
5.38 |
5.75 |
5.31 |
5.57 |
0.7M |
| 2024-05-08 |
5.69 |
5.69 |
5.25 |
5.34 |
0.4M |
| 2024-05-07 |
5.78 |
5.89 |
5.52 |
5.52 |
0.4M |
| 2024-05-06 |
5.45 |
5.80 |
5.30 |
5.60 |
2.0M |
| 2024-05-03 |
5.11 |
5.24 |
5.10 |
5.10 |
0.3M |
| 2024-05-02 |
5.36 |
5.45 |
5.10 |
5.24 |
0.2M |
| 2024-04-30 |
5.18 |
5.92 |
5.18 |
5.50 |
2.6M |
| 2024-04-29 |
5.06 |
5.30 |
5.06 |
5.11 |
0.3M |
| 2024-04-26 |
5.02 |
5.10 |
4.93 |
5.06 |
0.4M |
| 2024-04-25 |
5.09 |
5.09 |
4.90 |
4.95 |
0.4M |
| 2024-04-24 |
5.40 |
5.40 |
4.97 |
4.99 |
0.1M |
| 2024-04-23 |
5.24 |
5.69 |
5.05 |
5.08 |
0.4M |
| 2024-04-22 |
5.25 |
5.26 |
4.90 |
5.08 |
0.4M |
| 2024-04-19 |
5.16 |
5.39 |
5.08 |
5.09 |
0.4M |
| 2024-04-18 |
5.50 |
5.50 |
5.20 |
5.32 |
0.4M |
| 2024-04-17 |
6.01 |
6.03 |
5.19 |
5.37 |
0.2M |
| 2024-04-16 |
5.40 |
6.40 |
5.23 |
5.40 |
0.7M |
| 2024-04-15 |
5.42 |
5.49 |
5.21 |
5.34 |
0.1M |
| 2024-04-12 |
5.59 |
5.64 |
5.41 |
5.42 |
0.2M |
| 2024-04-11 |
5.29 |
5.60 |
5.07 |
5.52 |
0.4M |
| 2024-04-10 |
5.27 |
5.31 |
5.15 |
5.29 |
0.4M |
| 2024-04-09 |
5.42 |
5.46 |
5.30 |
5.30 |
0.1M |
| 2024-04-08 |
5.70 |
5.75 |
5.42 |
5.55 |
0.5M |
| 2024-04-05 |
5.65 |
5.65 |
5.31 |
5.62 |
0.4M |
| 2024-04-03 |
5.70 |
5.80 |
5.40 |
5.48 |
0.2M |
| 2024-04-02 |
5.50 |
5.68 |
5.20 |
5.65 |
0.2M |
| 2024-03-28 |
5.42 |
5.54 |
5.16 |
5.50 |
0.1M |
| 2024-03-27 |
5.20 |
5.49 |
5.11 |
5.35 |
0.1M |
| 2024-03-26 |
5.39 |
5.39 |
5.18 |
5.35 |
0.1M |
| 2024-03-25 |
5.50 |
5.80 |
5.38 |
5.40 |
0.5M |
| 2024-03-22 |
5.70 |
5.73 |
5.50 |
5.69 |
0.1M |
| 2024-03-21 |
5.59 |
5.82 |
5.45 |
5.80 |
0.3M |
| 2024-03-20 |
5.09 |
5.70 |
5.09 |
5.59 |
0.6M |
| 2024-03-19 |
5.52 |
5.52 |
5.30 |
5.49 |
0.2M |
| 2024-03-18 |
5.50 |
5.83 |
5.29 |
5.52 |
0.2M |
| 2024-03-15 |
5.60 |
5.70 |
5.44 |
5.60 |
0.2M |
| 2024-03-14 |
5.45 |
5.74 |
5.44 |
5.60 |
0.2M |
| 2024-03-13 |
5.91 |
5.91 |
5.56 |
5.62 |
0.5M |
| 2024-03-12 |
6.15 |
6.15 |
5.69 |
5.92 |
0.9M |
| 2024-03-11 |
6.48 |
6.48 |
6.00 |
6.12 |
0.4M |
| 2024-03-08 |
6.68 |
6.68 |
5.83 |
6.05 |
1.9M |
| 2024-03-07 |
6.19 |
7.95 |
6.06 |
6.37 |
7.1M |
| 2024-03-06 |
5.60 |
6.51 |
5.45 |
6.07 |
0.9M |
| 2024-03-05 |
6.00 |
6.30 |
5.67 |
5.69 |
0.5M |
| 2024-03-04 |
6.10 |
6.35 |
4.88 |
6.00 |
1.6M |
| 2024-03-01 |
6.14 |
6.44 |
5.83 |
6.05 |
1.0M |
| 2024-02-29 |
6.11 |
6.35 |
6.00 |
6.27 |
0.2M |
| 2024-02-28 |
6.48 |
6.79 |
6.29 |
6.31 |
0.4M |
| 2024-02-27 |
6.59 |
6.81 |
6.50 |
6.67 |
0.2M |
| 2024-02-26 |
6.66 |
6.90 |
6.43 |
6.67 |
0.2M |
| 2024-02-23 |
6.50 |
6.70 |
6.11 |
6.68 |
0.6M |
| 2024-02-22 |
7.19 |
7.19 |
6.46 |
6.63 |
0.7M |
| 2024-02-21 |
6.96 |
7.12 |
6.81 |
6.95 |
0.2M |
| 2024-02-20 |
6.90 |
7.10 |
6.58 |
6.96 |
0.3M |
| 2024-02-19 |
8.30 |
8.30 |
6.60 |
7.10 |
1.0M |
| 2024-02-16 |
7.90 |
8.55 |
7.72 |
8.25 |
0.3M |
| 2024-02-15 |
7.35 |
7.79 |
7.34 |
7.70 |
0.1M |
| 2024-02-14 |
7.80 |
8.00 |
7.40 |
7.52 |
0.1M |
| 2024-02-09 |
7.80 |
7.90 |
7.80 |
7.89 |
0.0M |
| 2024-02-08 |
7.51 |
8.00 |
7.40 |
7.61 |
0.1M |
| 2024-02-07 |
8.60 |
8.60 |
7.20 |
7.57 |
0.2M |
| 2024-02-06 |
7.90 |
8.18 |
7.86 |
7.86 |
0.2M |
| 2024-02-05 |
8.29 |
8.49 |
7.63 |
7.86 |
0.4M |
| 2024-02-02 |
9.47 |
9.74 |
8.25 |
8.50 |
0.5M |
| 2024-02-01 |
9.77 |
9.77 |
8.90 |
9.47 |
0.2M |
| 2024-01-31 |
9.70 |
9.75 |
8.80 |
9.66 |
0.6M |
| 2024-01-30 |
12.00 |
12.00 |
9.70 |
9.76 |
0.6M |
| 2024-01-29 |
11.60 |
12.34 |
10.50 |
11.82 |
0.6M |
| 2024-01-26 |
9.87 |
11.60 |
9.71 |
11.60 |
0.6M |
| 2024-01-25 |
11.10 |
11.60 |
9.65 |
10.00 |
0.5M |
| 2024-01-24 |
10.88 |
11.70 |
10.28 |
10.94 |
0.6M |
| 2024-01-23 |
8.95 |
10.90 |
8.95 |
10.60 |
0.9M |
| 2024-01-22 |
9.10 |
9.36 |
8.53 |
8.95 |
0.6M |
| 2024-01-19 |
8.43 |
9.29 |
8.42 |
8.98 |
0.6M |
| 2024-01-18 |
8.00 |
8.68 |
8.00 |
8.44 |
0.6M |
| 2024-01-17 |
7.55 |
8.80 |
7.55 |
8.24 |
0.6M |
| 2024-01-16 |
7.50 |
7.71 |
7.41 |
7.70 |
0.5M |
| 2024-01-15 |
7.01 |
7.50 |
6.43 |
7.41 |
0.5M |
| 2024-01-12 |
7.70 |
7.70 |
7.19 |
7.19 |
0.1M |
| 2024-01-11 |
7.79 |
7.80 |
7.40 |
7.61 |
0.3M |
| 2024-01-10 |
6.90 |
7.62 |
6.90 |
7.57 |
0.2M |
| 2024-01-09 |
7.63 |
7.64 |
7.16 |
7.40 |
0.2M |
| 2024-01-08 |
7.40 |
7.49 |
7.20 |
7.40 |
0.2M |
| 2024-01-05 |
7.31 |
7.58 |
7.31 |
7.41 |
0.1M |
| 2024-01-04 |
7.42 |
7.58 |
7.08 |
7.51 |
0.1M |
| 2024-01-03 |
7.70 |
7.70 |
7.23 |
7.42 |
0.1M |
| 2024-01-02 |
7.30 |
7.50 |
7.02 |
7.47 |
0.1M |