| 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 |
4.40 |
4.48 |
4.34 |
4.35 |
18.9M |
| 2024-12-30 |
4.55 |
4.57 |
4.45 |
4.47 |
15.6M |
| 2024-12-27 |
4.48 |
4.55 |
4.44 |
4.51 |
17.9M |
| 2024-12-26 |
4.39 |
4.48 |
4.38 |
4.46 |
18.0M |
| 2024-12-25 |
4.44 |
4.47 |
4.35 |
4.40 |
18.0M |
| 2024-12-24 |
4.36 |
4.52 |
4.35 |
4.44 |
33.8M |
| 2024-12-23 |
4.35 |
4.40 |
4.31 |
4.33 |
22.2M |
| 2024-12-20 |
4.41 |
4.42 |
4.34 |
4.36 |
19.7M |
| 2024-12-19 |
4.50 |
4.51 |
4.38 |
4.41 |
27.3M |
| 2024-12-18 |
4.49 |
4.60 |
4.47 |
4.54 |
21.3M |
| 2024-12-17 |
4.55 |
4.60 |
4.47 |
4.48 |
21.8M |
| 2024-12-16 |
4.57 |
4.61 |
4.55 |
4.57 |
17.3M |
| 2024-12-13 |
4.66 |
4.66 |
4.55 |
4.56 |
22.8M |
| 2024-12-12 |
4.62 |
4.69 |
4.61 |
4.68 |
23.1M |
| 2024-12-11 |
4.59 |
4.65 |
4.57 |
4.65 |
21.3M |
| 2024-12-10 |
4.70 |
4.77 |
4.59 |
4.59 |
31.3M |
| 2024-12-09 |
4.60 |
4.64 |
4.55 |
4.62 |
28.3M |
| 2024-12-06 |
4.54 |
4.64 |
4.49 |
4.59 |
30.4M |
| 2024-12-05 |
4.46 |
4.54 |
4.46 |
4.54 |
15.0M |
| 2024-12-04 |
4.59 |
4.59 |
4.46 |
4.49 |
23.6M |
| 2024-12-03 |
4.62 |
4.63 |
4.53 |
4.59 |
18.1M |
| 2024-12-02 |
4.46 |
4.59 |
4.46 |
4.59 |
26.7M |
| 2024-11-29 |
4.47 |
4.50 |
4.40 |
4.47 |
22.2M |
| 2024-11-28 |
4.45 |
4.51 |
4.44 |
4.47 |
21.1M |
| 2024-11-27 |
4.40 |
4.45 |
4.27 |
4.45 |
24.0M |
| 2024-11-26 |
4.46 |
4.52 |
4.41 |
4.41 |
16.0M |
| 2024-11-25 |
4.41 |
4.47 |
4.38 |
4.46 |
20.9M |
| 2024-11-22 |
4.63 |
4.65 |
4.42 |
4.43 |
27.0M |
| 2024-11-21 |
4.68 |
4.68 |
4.58 |
4.62 |
19.5M |
| 2024-11-20 |
4.56 |
4.67 |
4.53 |
4.66 |
27.1M |
| 2024-11-19 |
4.48 |
4.56 |
4.45 |
4.56 |
21.7M |
| 2024-11-18 |
4.60 |
4.61 |
4.45 |
4.48 |
27.5M |
| 2024-11-15 |
4.66 |
4.69 |
4.54 |
4.55 |
29.9M |
| 2024-11-14 |
4.81 |
4.88 |
4.64 |
4.66 |
37.5M |
| 2024-11-13 |
4.85 |
4.90 |
4.78 |
4.87 |
34.3M |
| 2024-11-12 |
4.97 |
5.02 |
4.83 |
4.89 |
53.5M |
| 2024-11-11 |
4.90 |
4.97 |
4.87 |
4.96 |
51.3M |
| 2024-11-08 |
4.91 |
4.96 |
4.83 |
4.86 |
45.4M |
| 2024-11-07 |
4.80 |
4.95 |
4.77 |
4.91 |
51.7M |
| 2024-11-06 |
4.86 |
4.92 |
4.82 |
4.85 |
50.6M |
| 2024-11-05 |
4.80 |
4.86 |
4.77 |
4.85 |
42.9M |
| 2024-11-04 |
4.75 |
4.84 |
4.75 |
4.80 |
28.0M |
| 2024-11-01 |
4.91 |
4.92 |
4.68 |
4.72 |
52.6M |
| 2024-10-31 |
4.88 |
5.00 |
4.80 |
4.95 |
69.0M |
| 2024-10-30 |
4.82 |
4.95 |
4.77 |
4.86 |
50.3M |
| 2024-10-29 |
5.08 |
5.15 |
4.81 |
4.83 |
93.7M |
| 2024-10-28 |
4.70 |
4.93 |
4.69 |
4.92 |
81.6M |
| 2024-10-25 |
4.48 |
4.77 |
4.47 |
4.70 |
72.8M |
| 2024-10-24 |
4.60 |
4.60 |
4.45 |
4.47 |
38.2M |
| 2024-10-23 |
4.49 |
4.64 |
4.45 |
4.61 |
57.3M |
| 2024-10-22 |
4.40 |
4.51 |
4.38 |
4.48 |
32.6M |
| 2024-10-21 |
4.45 |
4.48 |
4.40 |
4.43 |
38.3M |
| 2024-10-18 |
4.31 |
4.50 |
4.28 |
4.45 |
46.7M |
| 2024-10-17 |
4.42 |
4.46 |
4.30 |
4.31 |
33.6M |
| 2024-10-16 |
4.38 |
4.46 |
4.34 |
4.40 |
28.7M |
| 2024-10-15 |
4.57 |
4.58 |
4.41 |
4.42 |
44.1M |
| 2024-10-14 |
4.52 |
4.60 |
4.47 |
4.60 |
36.3M |
| 2024-10-11 |
4.62 |
4.69 |
4.46 |
4.51 |
41.4M |
| 2024-10-10 |
4.58 |
4.74 |
4.46 |
4.56 |
56.2M |
| 2024-10-09 |
5.09 |
5.09 |
4.68 |
4.68 |
90.8M |
| 2024-10-08 |
5.50 |
5.53 |
4.91 |
5.20 |
166.4M |
| 2024-09-30 |
4.81 |
5.08 |
4.66 |
5.03 |
171.1M |
| 2024-09-27 |
4.53 |
4.65 |
4.49 |
4.65 |
76.5M |
| 2024-09-26 |
4.40 |
4.50 |
4.31 |
4.49 |
99.6M |
| 2024-09-25 |
4.39 |
4.60 |
4.35 |
4.46 |
112.6M |
| 2024-09-24 |
4.43 |
4.59 |
4.20 |
4.46 |
123.7M |
| 2024-09-23 |
4.50 |
4.59 |
4.35 |
4.48 |
116.9M |
| 2024-09-20 |
4.50 |
4.88 |
4.38 |
4.63 |
232.7M |
| 2024-09-19 |
3.99 |
4.46 |
3.99 |
4.46 |
160.5M |
| 2024-09-18 |
4.05 |
4.27 |
3.88 |
4.05 |
103.3M |
| 2024-09-13 |
4.10 |
4.33 |
4.00 |
4.12 |
131.9M |
| 2024-09-12 |
3.85 |
4.03 |
3.84 |
3.94 |
72.0M |
| 2024-09-11 |
3.86 |
3.93 |
3.82 |
3.89 |
49.8M |
| 2024-09-10 |
3.99 |
4.04 |
3.87 |
3.90 |
98.5M |
| 2024-09-09 |
3.68 |
4.10 |
3.68 |
4.10 |
91.2M |
| 2024-09-06 |
3.76 |
3.92 |
3.72 |
3.73 |
43.8M |
| 2024-09-05 |
3.80 |
3.85 |
3.72 |
3.75 |
21.4M |
| 2024-09-04 |
3.76 |
3.81 |
3.74 |
3.81 |
17.0M |
| 2024-09-03 |
3.68 |
3.81 |
3.67 |
3.79 |
27.6M |
| 2024-09-02 |
3.73 |
3.75 |
3.66 |
3.67 |
17.0M |
| 2024-08-30 |
3.75 |
3.82 |
3.67 |
3.73 |
32.3M |
| 2024-08-29 |
3.53 |
3.61 |
3.51 |
3.61 |
12.7M |
| 2024-08-28 |
3.52 |
3.57 |
3.50 |
3.55 |
9.3M |
| 2024-08-27 |
3.62 |
3.63 |
3.50 |
3.53 |
15.3M |
| 2024-08-26 |
3.55 |
3.64 |
3.55 |
3.63 |
13.4M |
| 2024-08-23 |
3.60 |
3.61 |
3.53 |
3.57 |
10.9M |
| 2024-08-22 |
3.66 |
3.68 |
3.56 |
3.58 |
11.5M |
| 2024-08-21 |
3.70 |
3.71 |
3.63 |
3.64 |
11.9M |
| 2024-08-20 |
3.79 |
3.80 |
3.68 |
3.70 |
16.3M |
| 2024-08-19 |
3.81 |
3.85 |
3.79 |
3.80 |
10.7M |
| 2024-08-16 |
3.88 |
3.88 |
3.82 |
3.82 |
11.8M |
| 2024-08-15 |
3.85 |
3.92 |
3.82 |
3.87 |
12.9M |
| 2024-08-14 |
3.88 |
3.90 |
3.85 |
3.85 |
8.3M |
| 2024-08-13 |
3.85 |
3.90 |
3.83 |
3.89 |
10.7M |
| 2024-08-12 |
3.92 |
3.93 |
3.83 |
3.84 |
13.1M |
| 2024-08-09 |
3.97 |
3.99 |
3.92 |
3.92 |
12.9M |
| 2024-08-08 |
3.99 |
4.00 |
3.89 |
3.96 |
18.7M |
| 2024-08-07 |
3.95 |
4.01 |
3.93 |
3.98 |
17.4M |
| 2024-08-06 |
3.92 |
3.99 |
3.92 |
3.97 |
17.1M |
| 2024-08-05 |
3.95 |
4.01 |
3.91 |
3.91 |
21.0M |
| 2024-08-02 |
3.96 |
4.04 |
3.94 |
3.97 |
19.8M |
| 2024-08-01 |
3.97 |
4.00 |
3.95 |
3.98 |
17.5M |
| 2024-07-31 |
3.86 |
3.97 |
3.83 |
3.97 |
23.4M |
| 2024-07-30 |
3.85 |
3.87 |
3.81 |
3.86 |
10.6M |
| 2024-07-29 |
3.88 |
3.92 |
3.84 |
3.86 |
10.6M |
| 2024-07-26 |
3.79 |
3.87 |
3.78 |
3.86 |
14.0M |
| 2024-07-25 |
3.78 |
3.82 |
3.72 |
3.79 |
11.8M |
| 2024-07-24 |
3.85 |
3.86 |
3.74 |
3.76 |
18.9M |
| 2024-07-23 |
3.92 |
3.95 |
3.85 |
3.86 |
12.9M |
| 2024-07-22 |
3.95 |
3.97 |
3.92 |
3.94 |
12.2M |
| 2024-07-19 |
3.89 |
3.95 |
3.86 |
3.93 |
12.9M |
| 2024-07-18 |
3.90 |
3.93 |
3.83 |
3.90 |
17.8M |
| 2024-07-17 |
3.96 |
3.97 |
3.91 |
3.92 |
12.5M |
| 2024-07-16 |
3.98 |
3.99 |
3.92 |
3.96 |
12.4M |
| 2024-07-15 |
4.02 |
4.04 |
3.97 |
3.99 |
11.4M |
| 2024-07-12 |
4.05 |
4.06 |
4.01 |
4.04 |
13.6M |
| 2024-07-11 |
3.97 |
4.05 |
3.97 |
4.04 |
22.6M |
| 2024-07-10 |
4.00 |
4.02 |
3.93 |
3.93 |
15.9M |
| 2024-07-09 |
3.93 |
4.02 |
3.86 |
4.01 |
22.7M |
| 2024-07-08 |
4.09 |
4.11 |
3.96 |
3.96 |
18.2M |
| 2024-07-05 |
4.00 |
4.07 |
3.96 |
4.07 |
15.6M |
| 2024-07-04 |
4.12 |
4.12 |
4.01 |
4.01 |
16.4M |
| 2024-07-03 |
4.09 |
4.11 |
4.06 |
4.11 |
13.5M |
| 2024-07-02 |
4.12 |
4.17 |
4.09 |
4.10 |
19.5M |
| 2024-07-01 |
4.09 |
4.15 |
4.05 |
4.12 |
21.5M |
| 2024-06-28 |
4.02 |
4.10 |
4.01 |
4.09 |
20.2M |
| 2024-06-27 |
4.10 |
4.12 |
4.03 |
4.03 |
16.5M |
| 2024-06-26 |
4.08 |
4.14 |
3.98 |
4.12 |
26.3M |
| 2024-06-25 |
4.06 |
4.12 |
4.04 |
4.07 |
17.4M |
| 2024-06-24 |
4.18 |
4.20 |
4.05 |
4.10 |
37.2M |
| 2024-06-21 |
4.34 |
4.36 |
4.29 |
4.31 |
16.5M |
| 2024-06-20 |
4.48 |
4.51 |
4.33 |
4.33 |
26.2M |
| 2024-06-19 |
4.56 |
4.57 |
4.48 |
4.48 |
20.2M |
| 2024-06-18 |
4.59 |
4.62 |
4.55 |
4.57 |
19.1M |
| 2024-06-17 |
4.62 |
4.67 |
4.59 |
4.62 |
14.2M |
| 2024-06-14 |
4.61 |
4.68 |
4.58 |
4.63 |
25.2M |
| 2024-06-13 |
4.60 |
4.63 |
4.58 |
4.61 |
15.1M |
| 2024-06-12 |
4.51 |
4.63 |
4.51 |
4.60 |
21.5M |
| 2024-06-11 |
4.55 |
4.56 |
4.46 |
4.53 |
17.5M |
| 2024-06-07 |
4.55 |
4.61 |
4.53 |
4.55 |
16.2M |
| 2024-06-06 |
4.66 |
4.70 |
4.50 |
4.51 |
29.8M |
| 2024-06-05 |
4.78 |
4.80 |
4.66 |
4.67 |
22.9M |
| 2024-06-04 |
4.76 |
4.82 |
4.72 |
4.80 |
18.0M |
| 2024-06-03 |
4.83 |
4.84 |
4.75 |
4.76 |
29.2M |
| 2024-05-31 |
5.00 |
5.02 |
4.89 |
4.90 |
36.1M |
| 2024-05-30 |
5.00 |
5.09 |
4.95 |
4.99 |
41.7M |
| 2024-05-29 |
4.95 |
5.03 |
4.90 |
5.02 |
33.4M |
| 2024-05-28 |
4.88 |
5.20 |
4.85 |
5.03 |
55.5M |
| 2024-05-27 |
4.87 |
4.89 |
4.78 |
4.88 |
18.4M |
| 2024-05-24 |
4.87 |
4.94 |
4.85 |
4.85 |
18.9M |
| 2024-05-23 |
4.98 |
4.99 |
4.87 |
4.88 |
30.6M |
| 2024-05-22 |
4.97 |
5.04 |
4.96 |
5.01 |
23.6M |
| 2024-05-21 |
5.06 |
5.06 |
4.95 |
4.96 |
36.8M |
| 2024-05-20 |
5.02 |
5.11 |
5.00 |
5.07 |
31.2M |
| 2024-05-17 |
5.04 |
5.07 |
4.98 |
5.02 |
29.9M |
| 2024-05-16 |
5.06 |
5.10 |
5.02 |
5.03 |
29.5M |
| 2024-05-15 |
5.12 |
5.18 |
5.06 |
5.07 |
32.6M |
| 2024-05-14 |
5.12 |
5.20 |
5.11 |
5.13 |
25.7M |
| 2024-05-13 |
5.15 |
5.19 |
5.09 |
5.11 |
33.1M |
| 2024-05-10 |
5.22 |
5.25 |
5.12 |
5.20 |
40.3M |
| 2024-05-09 |
5.18 |
5.34 |
5.18 |
5.23 |
43.4M |
| 2024-05-08 |
5.27 |
5.28 |
5.15 |
5.20 |
49.8M |
| 2024-05-07 |
5.37 |
5.40 |
5.24 |
5.28 |
50.1M |
| 2024-05-06 |
5.26 |
5.36 |
5.22 |
5.32 |
71.9M |
| 2024-04-30 |
5.18 |
5.33 |
5.15 |
5.23 |
82.8M |
| 2024-04-29 |
5.02 |
5.26 |
5.02 |
5.18 |
73.1M |
| 2024-04-26 |
5.04 |
5.10 |
5.01 |
5.05 |
47.3M |
| 2024-04-25 |
5.19 |
5.19 |
5.05 |
5.05 |
50.0M |
| 2024-04-24 |
5.18 |
5.23 |
5.12 |
5.17 |
51.0M |
| 2024-04-23 |
5.18 |
5.24 |
5.16 |
5.21 |
50.1M |
| 2024-04-22 |
5.18 |
5.33 |
5.10 |
5.19 |
81.9M |
| 2024-04-19 |
5.34 |
5.41 |
5.13 |
5.29 |
175.6M |
| 2024-04-18 |
4.81 |
5.34 |
4.70 |
5.34 |
127.7M |
| 2024-04-17 |
4.61 |
4.93 |
4.61 |
4.85 |
52.5M |
| 2024-04-16 |
5.04 |
5.07 |
4.61 |
4.62 |
79.5M |
| 2024-04-15 |
5.09 |
5.25 |
4.95 |
5.12 |
86.9M |
| 2024-04-12 |
4.78 |
5.29 |
4.73 |
5.15 |
86.7M |
| 2024-04-11 |
4.72 |
4.86 |
4.67 |
4.81 |
34.8M |
| 2024-04-10 |
4.93 |
4.93 |
4.70 |
4.76 |
41.9M |
| 2024-04-09 |
4.89 |
4.95 |
4.89 |
4.93 |
17.3M |
| 2024-04-08 |
5.01 |
5.01 |
4.88 |
4.89 |
30.4M |
| 2024-04-03 |
5.04 |
5.06 |
4.98 |
5.01 |
28.9M |
| 2024-04-02 |
5.16 |
5.16 |
5.03 |
5.07 |
37.1M |
| 2024-04-01 |
4.92 |
5.16 |
4.92 |
5.15 |
61.2M |
| 2024-03-29 |
5.00 |
5.02 |
4.87 |
4.90 |
50.9M |
| 2024-03-28 |
4.99 |
5.06 |
4.98 |
5.03 |
34.2M |
| 2024-03-27 |
5.09 |
5.09 |
4.99 |
4.99 |
33.8M |
| 2024-03-26 |
5.16 |
5.21 |
5.06 |
5.10 |
40.5M |
| 2024-03-25 |
5.26 |
5.33 |
5.18 |
5.18 |
39.2M |
| 2024-03-22 |
5.35 |
5.36 |
5.24 |
5.26 |
56.9M |
| 2024-03-21 |
5.46 |
5.49 |
5.33 |
5.38 |
62.1M |
| 2024-03-20 |
5.51 |
5.55 |
5.45 |
5.48 |
66.9M |
| 2024-03-19 |
5.40 |
5.63 |
5.36 |
5.56 |
115.7M |
| 2024-03-18 |
5.35 |
5.40 |
5.33 |
5.40 |
45.9M |
| 2024-03-15 |
5.27 |
5.33 |
5.23 |
5.32 |
35.6M |
| 2024-03-14 |
5.39 |
5.44 |
5.26 |
5.31 |
57.2M |
| 2024-03-13 |
5.51 |
5.52 |
5.38 |
5.41 |
61.7M |
| 2024-03-12 |
5.54 |
5.59 |
5.47 |
5.52 |
66.6M |
| 2024-03-11 |
5.40 |
5.60 |
5.40 |
5.57 |
91.9M |
| 2024-03-08 |
5.37 |
5.47 |
5.28 |
5.33 |
55.9M |
| 2024-03-07 |
5.51 |
5.58 |
5.40 |
5.40 |
71.1M |
| 2024-03-06 |
5.31 |
5.50 |
5.30 |
5.47 |
65.6M |
| 2024-03-05 |
5.42 |
5.45 |
5.31 |
5.32 |
67.4M |
| 2024-03-04 |
5.57 |
5.63 |
5.34 |
5.45 |
90.3M |
| 2024-03-01 |
5.71 |
5.76 |
5.56 |
5.61 |
102.0M |
| 2024-02-29 |
5.45 |
5.76 |
5.45 |
5.76 |
143.8M |
| 2024-02-28 |
5.69 |
6.28 |
5.68 |
5.71 |
217.5M |
| 2024-02-27 |
5.48 |
5.84 |
5.48 |
5.71 |
133.7M |
| 2024-02-26 |
5.48 |
5.77 |
5.36 |
5.59 |
149.8M |
| 2024-02-23 |
5.50 |
5.53 |
5.32 |
5.49 |
128.6M |
| 2024-02-22 |
5.23 |
5.54 |
5.20 |
5.44 |
124.1M |
| 2024-02-21 |
5.18 |
5.50 |
5.14 |
5.29 |
130.7M |
| 2024-02-20 |
5.16 |
5.31 |
5.04 |
5.27 |
100.8M |
| 2024-02-19 |
5.00 |
5.35 |
5.00 |
5.21 |
109.4M |
| 2024-02-08 |
4.80 |
4.98 |
4.71 |
4.97 |
95.3M |
| 2024-02-07 |
5.02 |
5.13 |
4.72 |
4.74 |
112.5M |
| 2024-02-06 |
4.61 |
5.17 |
4.45 |
5.03 |
112.6M |
| 2024-02-05 |
5.27 |
5.31 |
4.74 |
4.74 |
113.9M |
| 2024-02-02 |
5.61 |
5.78 |
5.13 |
5.27 |
141.8M |
| 2024-02-01 |
5.55 |
5.88 |
5.52 |
5.70 |
100.6M |
| 2024-01-31 |
6.05 |
6.25 |
5.60 |
5.68 |
146.0M |
| 2024-01-30 |
6.54 |
6.62 |
6.18 |
6.18 |
189.9M |
| 2024-01-29 |
6.99 |
7.21 |
6.86 |
6.87 |
233.0M |
| 2024-01-26 |
6.92 |
7.45 |
6.83 |
6.86 |
268.8M |
| 2024-01-25 |
6.67 |
7.20 |
6.50 |
7.04 |
290.4M |
| 2024-01-24 |
6.50 |
7.08 |
6.42 |
6.94 |
309.4M |
| 2024-01-23 |
6.48 |
6.84 |
6.40 |
6.61 |
307.3M |
| 2024-01-22 |
6.41 |
6.66 |
6.17 |
6.22 |
190.9M |
| 2024-01-19 |
7.00 |
7.06 |
6.44 |
6.44 |
297.9M |
| 2024-01-18 |
5.88 |
6.71 |
5.88 |
6.71 |
198.0M |
| 2024-01-17 |
6.59 |
6.66 |
6.10 |
6.10 |
242.9M |
| 2024-01-16 |
6.70 |
6.92 |
6.36 |
6.78 |
299.1M |
| 2024-01-15 |
6.71 |
6.96 |
6.33 |
6.61 |
274.2M |
| 2024-01-12 |
6.65 |
7.46 |
6.58 |
6.75 |
445.0M |
| 2024-01-11 |
6.10 |
6.78 |
6.01 |
6.78 |
365.9M |
| 2024-01-10 |
5.30 |
6.16 |
5.12 |
6.16 |
212.7M |
| 2024-01-09 |
6.20 |
6.26 |
5.45 |
5.60 |
270.0M |
| 2024-01-08 |
6.40 |
6.48 |
5.68 |
6.05 |
364.0M |
| 2024-01-05 |
5.90 |
6.17 |
5.84 |
6.17 |
167.8M |
| 2024-01-04 |
5.15 |
5.61 |
5.08 |
5.61 |
196.4M |
| 2024-01-03 |
5.40 |
5.41 |
5.06 |
5.10 |
159.3M |
| 2024-01-02 |
5.60 |
5.65 |
5.30 |
5.34 |
198.7M |