| 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 |
| 2024-12-30 |
7.30 |
7.30 |
7.15 |
7.15 |
0.0M |
| 2024-12-27 |
7.10 |
7.10 |
7.00 |
7.10 |
0.0M |
| 2024-12-23 |
7.00 |
7.10 |
6.90 |
7.10 |
0.0M |
| 2024-12-20 |
7.10 |
7.10 |
7.10 |
7.10 |
0.0M |
| 2024-12-19 |
6.90 |
7.10 |
6.90 |
7.10 |
0.0M |
| 2024-12-18 |
7.00 |
7.00 |
6.90 |
6.90 |
0.0M |
| 2024-12-17 |
6.95 |
6.95 |
6.95 |
6.95 |
0.0M |
| 2024-12-16 |
6.95 |
6.95 |
6.80 |
6.80 |
0.0M |
| 2024-12-13 |
6.95 |
6.95 |
6.95 |
6.95 |
0.0M |
| 2024-12-12 |
6.95 |
6.95 |
6.95 |
6.95 |
0.0M |
| 2024-12-11 |
7.00 |
7.00 |
6.85 |
6.85 |
0.0M |
| 2024-12-10 |
7.10 |
7.10 |
6.95 |
7.10 |
0.0M |
| 2024-12-09 |
6.80 |
7.30 |
6.80 |
7.30 |
0.0M |
| 2024-12-05 |
6.85 |
6.90 |
6.75 |
6.75 |
0.0M |
| 2024-12-04 |
6.90 |
6.90 |
6.90 |
6.90 |
0.0M |
| 2024-12-03 |
6.85 |
6.90 |
6.85 |
6.90 |
0.0M |
| 2024-12-02 |
6.80 |
6.80 |
6.70 |
6.75 |
0.0M |
| 2024-11-29 |
7.00 |
7.05 |
6.80 |
7.00 |
0.0M |
| 2024-11-28 |
6.70 |
7.00 |
6.65 |
7.00 |
0.0M |
| 2024-11-27 |
6.90 |
6.90 |
6.90 |
6.90 |
0.0M |
| 2024-11-20 |
6.70 |
6.80 |
6.70 |
6.80 |
0.0M |
| 2024-11-18 |
6.80 |
6.80 |
6.80 |
6.80 |
0.0M |
| 2024-11-15 |
7.00 |
7.05 |
6.75 |
6.75 |
0.0M |
| 2024-11-14 |
6.80 |
7.00 |
6.80 |
7.00 |
0.0M |
| 2024-11-13 |
6.95 |
6.95 |
6.85 |
6.85 |
0.0M |
| 2024-11-12 |
7.20 |
7.20 |
6.95 |
7.00 |
0.0M |
| 2024-11-08 |
6.90 |
7.30 |
6.90 |
7.30 |
0.0M |
| 2024-11-07 |
6.90 |
6.90 |
6.75 |
6.75 |
0.0M |
| 2024-11-06 |
6.90 |
7.00 |
6.75 |
6.75 |
0.0M |
| 2024-11-05 |
6.90 |
6.90 |
6.90 |
6.90 |
0.0M |
| 2024-11-04 |
6.80 |
6.80 |
6.80 |
6.80 |
0.0M |
| 2024-10-31 |
6.80 |
6.80 |
6.80 |
6.80 |
0.0M |
| 2024-10-30 |
6.50 |
6.80 |
6.50 |
6.80 |
0.0M |
| 2024-10-29 |
6.60 |
6.60 |
6.60 |
6.60 |
0.0M |
| 2024-10-28 |
6.55 |
6.60 |
6.55 |
6.60 |
0.0M |
| 2024-10-25 |
6.40 |
6.90 |
6.35 |
6.85 |
0.0M |
| 2024-10-24 |
6.60 |
6.85 |
6.15 |
6.85 |
0.0M |
| 2024-10-23 |
6.90 |
6.90 |
6.60 |
6.90 |
0.0M |
| 2024-10-22 |
6.95 |
6.95 |
6.90 |
6.90 |
0.0M |
| 2024-10-21 |
6.95 |
7.20 |
6.95 |
7.20 |
0.0M |
| 2024-10-18 |
7.15 |
7.15 |
7.15 |
7.15 |
0.0M |
| 2024-10-17 |
7.00 |
7.00 |
7.00 |
7.00 |
0.0M |
| 2024-10-16 |
7.05 |
7.05 |
6.75 |
6.75 |
0.0M |
| 2024-10-14 |
7.35 |
7.35 |
7.35 |
7.35 |
0.0M |
| 2024-10-11 |
7.25 |
7.25 |
7.25 |
7.25 |
0.0M |
| 2024-10-09 |
7.05 |
7.05 |
7.05 |
7.05 |
0.0M |
| 2024-10-08 |
7.20 |
7.35 |
7.20 |
7.35 |
0.0M |
| 2024-10-07 |
7.35 |
7.35 |
7.20 |
7.20 |
0.0M |
| 2024-10-04 |
7.10 |
7.15 |
7.10 |
7.15 |
0.0M |
| 2024-10-03 |
7.10 |
7.10 |
6.75 |
7.00 |
0.0M |
| 2024-10-02 |
7.40 |
7.40 |
7.05 |
7.10 |
0.0M |
| 2024-10-01 |
7.40 |
7.40 |
7.40 |
7.40 |
0.0M |
| 2024-09-30 |
7.05 |
7.50 |
6.75 |
7.45 |
0.0M |
| 2024-09-27 |
7.00 |
7.00 |
7.00 |
7.00 |
0.0M |
| 2024-09-26 |
6.95 |
6.95 |
6.70 |
6.80 |
0.0M |
| 2024-09-25 |
6.80 |
7.00 |
6.70 |
6.95 |
0.0M |
| 2024-09-24 |
6.80 |
6.80 |
6.75 |
6.75 |
0.0M |
| 2024-09-23 |
6.80 |
6.80 |
6.60 |
6.80 |
0.0M |
| 2024-09-20 |
6.60 |
6.80 |
6.60 |
6.80 |
0.0M |
| 2024-09-19 |
6.70 |
6.80 |
6.70 |
6.80 |
0.0M |
| 2024-09-18 |
6.50 |
6.70 |
6.40 |
6.70 |
0.0M |
| 2024-09-17 |
6.50 |
6.70 |
6.45 |
6.50 |
0.0M |
| 2024-09-16 |
6.50 |
6.50 |
6.50 |
6.50 |
0.0M |
| 2024-09-13 |
6.45 |
6.50 |
6.45 |
6.45 |
0.0M |
| 2024-09-12 |
6.30 |
6.45 |
6.30 |
6.45 |
0.0M |
| 2024-09-11 |
6.45 |
6.45 |
6.00 |
6.05 |
0.0M |
| 2024-09-10 |
6.25 |
6.25 |
6.25 |
6.25 |
0.0M |
| 2024-09-09 |
6.25 |
6.40 |
6.20 |
6.20 |
0.0M |
| 2024-09-06 |
6.45 |
6.45 |
6.45 |
6.45 |
0.0M |
| 2024-09-05 |
6.45 |
6.45 |
6.45 |
6.45 |
0.0M |
| 2024-09-04 |
6.40 |
6.40 |
6.35 |
6.35 |
0.0M |
| 2024-09-03 |
6.40 |
6.45 |
6.40 |
6.45 |
0.0M |
| 2024-09-02 |
6.40 |
6.45 |
6.40 |
6.45 |
0.0M |
| 2024-08-28 |
6.40 |
6.40 |
6.40 |
6.40 |
0.0M |
| 2024-08-27 |
6.10 |
6.10 |
6.10 |
6.10 |
0.0M |
| 2024-08-26 |
5.95 |
5.95 |
5.60 |
5.95 |
0.0M |
| 2024-08-23 |
6.20 |
6.50 |
5.95 |
5.95 |
0.0M |
| 2024-08-22 |
5.90 |
6.20 |
5.90 |
6.20 |
0.0M |
| 2024-08-21 |
5.95 |
5.95 |
5.95 |
5.95 |
0.0M |
| 2024-08-20 |
6.10 |
6.10 |
6.10 |
6.10 |
0.0M |
| 2024-08-19 |
6.05 |
6.05 |
6.05 |
6.05 |
0.0M |
| 2024-08-16 |
6.00 |
6.10 |
6.00 |
6.10 |
0.0M |
| 2024-08-13 |
6.00 |
6.05 |
5.85 |
6.05 |
0.0M |
| 2024-08-12 |
6.00 |
6.00 |
6.00 |
6.00 |
0.0M |
| 2024-08-09 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-08-08 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-08-07 |
5.80 |
5.90 |
5.80 |
5.90 |
0.0M |
| 2024-08-06 |
5.80 |
5.80 |
5.80 |
5.80 |
0.0M |
| 2024-08-05 |
5.55 |
5.55 |
5.50 |
5.55 |
0.0M |
| 2024-08-02 |
6.05 |
6.05 |
5.90 |
5.90 |
0.0M |
| 2024-08-01 |
6.10 |
6.10 |
6.05 |
6.05 |
0.0M |
| 2024-07-31 |
6.05 |
6.05 |
6.00 |
6.05 |
0.0M |
| 2024-07-30 |
6.05 |
6.05 |
6.00 |
6.00 |
0.0M |
| 2024-07-29 |
6.05 |
6.05 |
6.00 |
6.00 |
0.0M |
| 2024-07-26 |
6.05 |
6.05 |
6.05 |
6.05 |
0.0M |
| 2024-07-24 |
6.00 |
6.00 |
6.00 |
6.00 |
0.0M |
| 2024-07-23 |
6.00 |
6.20 |
6.00 |
6.10 |
0.0M |
| 2024-07-22 |
6.00 |
6.15 |
6.00 |
6.15 |
0.0M |
| 2024-07-19 |
6.10 |
6.20 |
6.10 |
6.20 |
0.0M |
| 2024-07-18 |
6.20 |
6.20 |
6.15 |
6.15 |
0.0M |
| 2024-07-17 |
6.20 |
6.20 |
6.20 |
6.20 |
0.0M |
| 2024-07-16 |
6.25 |
6.25 |
6.20 |
6.25 |
0.0M |
| 2024-07-15 |
6.00 |
6.25 |
6.00 |
6.10 |
0.0M |
| 2024-07-12 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-07-11 |
6.00 |
6.10 |
6.00 |
6.10 |
0.0M |
| 2024-07-10 |
6.00 |
6.00 |
5.90 |
6.00 |
0.0M |
| 2024-07-05 |
6.10 |
6.15 |
6.10 |
6.15 |
0.0M |
| 2024-07-04 |
5.95 |
6.00 |
5.95 |
6.00 |
0.0M |
| 2024-07-03 |
5.80 |
5.95 |
5.80 |
5.95 |
0.0M |
| 2024-07-02 |
5.80 |
6.10 |
5.55 |
6.00 |
0.0M |
| 2024-07-01 |
6.50 |
6.55 |
5.55 |
6.20 |
0.0M |
| 2024-06-28 |
6.25 |
6.50 |
6.25 |
6.50 |
0.0M |
| 2024-06-27 |
6.20 |
6.25 |
6.20 |
6.25 |
0.0M |
| 2024-06-26 |
6.65 |
6.70 |
6.20 |
6.20 |
0.0M |
| 2024-06-25 |
6.65 |
6.70 |
6.30 |
6.65 |
0.0M |
| 2024-06-24 |
6.55 |
6.75 |
6.55 |
6.60 |
0.0M |
| 2024-06-21 |
6.50 |
6.55 |
6.50 |
6.55 |
0.0M |
| 2024-06-20 |
6.10 |
6.50 |
6.10 |
6.50 |
0.0M |
| 2024-06-19 |
5.95 |
6.15 |
5.95 |
6.15 |
0.0M |
| 2024-06-18 |
5.75 |
5.95 |
5.75 |
5.95 |
0.0M |
| 2024-06-17 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-06-13 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-06-12 |
5.75 |
5.90 |
5.75 |
5.90 |
0.0M |
| 2024-06-11 |
5.75 |
5.75 |
5.40 |
5.50 |
0.0M |
| 2024-06-10 |
5.85 |
5.85 |
5.85 |
5.85 |
0.0M |
| 2024-06-06 |
5.80 |
5.80 |
5.80 |
5.80 |
0.0M |
| 2024-06-05 |
5.80 |
5.80 |
5.75 |
5.80 |
0.0M |
| 2024-06-04 |
5.75 |
5.80 |
5.75 |
5.80 |
0.0M |
| 2024-06-03 |
5.75 |
5.85 |
5.75 |
5.80 |
0.0M |
| 2024-05-31 |
5.45 |
5.65 |
5.45 |
5.65 |
0.0M |
| 2024-05-29 |
5.50 |
5.50 |
5.45 |
5.45 |
0.0M |
| 2024-05-28 |
5.40 |
5.65 |
5.40 |
5.65 |
0.0M |
| 2024-05-27 |
5.50 |
5.65 |
5.50 |
5.65 |
0.0M |
| 2024-05-24 |
5.45 |
5.65 |
5.10 |
5.50 |
0.0M |
| 2024-05-23 |
5.80 |
5.85 |
5.50 |
5.50 |
0.0M |
| 2024-05-22 |
5.75 |
5.80 |
5.75 |
5.80 |
0.0M |
| 2024-05-21 |
5.70 |
5.75 |
5.70 |
5.75 |
0.0M |
| 2024-05-20 |
5.80 |
5.85 |
5.65 |
5.85 |
0.0M |
| 2024-05-17 |
5.90 |
5.90 |
5.80 |
5.80 |
0.0M |
| 2024-05-16 |
6.15 |
6.15 |
5.40 |
5.80 |
0.0M |
| 2024-05-15 |
6.10 |
6.25 |
6.10 |
6.25 |
0.0M |
| 2024-05-14 |
6.25 |
6.25 |
6.25 |
6.25 |
0.0M |
| 2024-05-13 |
6.15 |
6.35 |
6.15 |
6.30 |
0.0M |
| 2024-05-10 |
6.10 |
6.10 |
6.10 |
6.10 |
0.0M |
| 2024-05-09 |
5.95 |
6.10 |
5.95 |
6.10 |
0.0M |
| 2024-05-07 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-05-06 |
6.15 |
6.15 |
5.90 |
5.90 |
0.0M |
| 2024-05-02 |
6.10 |
6.15 |
6.00 |
6.15 |
0.0M |
| 2024-04-30 |
6.10 |
6.30 |
6.00 |
6.30 |
0.0M |
| 2024-04-29 |
6.30 |
6.30 |
6.00 |
6.00 |
0.0M |
| 2024-04-25 |
6.20 |
6.20 |
6.20 |
6.20 |
0.0M |
| 2024-04-24 |
6.20 |
6.25 |
6.20 |
6.20 |
0.0M |
| 2024-04-23 |
6.25 |
6.25 |
6.25 |
6.25 |
0.0M |
| 2024-04-22 |
6.25 |
6.25 |
6.25 |
6.25 |
0.0M |
| 2024-04-19 |
6.25 |
6.25 |
6.25 |
6.25 |
0.0M |
| 2024-04-18 |
6.10 |
6.30 |
6.10 |
6.30 |
0.0M |
| 2024-04-17 |
5.95 |
6.30 |
5.95 |
6.05 |
0.0M |
| 2024-04-16 |
6.45 |
6.45 |
5.80 |
6.00 |
0.0M |
| 2024-04-15 |
6.45 |
6.45 |
6.45 |
6.45 |
0.0M |
| 2024-04-12 |
6.35 |
6.40 |
6.20 |
6.20 |
0.0M |
| 2024-04-11 |
6.20 |
6.40 |
6.20 |
6.20 |
0.0M |
| 2024-04-10 |
5.70 |
6.20 |
5.70 |
6.15 |
0.0M |
| 2024-04-09 |
5.60 |
5.75 |
5.50 |
5.70 |
0.0M |
| 2024-04-08 |
5.75 |
5.80 |
5.75 |
5.75 |
0.0M |
| 2024-04-05 |
5.85 |
5.85 |
5.80 |
5.80 |
0.0M |
| 2024-04-04 |
5.85 |
6.00 |
5.85 |
6.00 |
0.0M |
| 2024-04-03 |
5.95 |
6.00 |
5.95 |
6.00 |
0.0M |
| 2024-04-02 |
5.80 |
5.80 |
5.80 |
5.80 |
0.0M |
| 2024-03-28 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-03-27 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-03-26 |
5.80 |
5.80 |
5.75 |
5.75 |
0.0M |
| 2024-03-22 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-03-21 |
5.85 |
5.85 |
5.75 |
5.75 |
0.0M |
| 2024-03-20 |
5.75 |
5.85 |
5.70 |
5.85 |
0.0M |
| 2024-03-18 |
5.90 |
5.90 |
5.85 |
5.85 |
0.0M |
| 2024-03-15 |
5.90 |
5.90 |
5.85 |
5.85 |
0.0M |
| 2024-03-14 |
6.10 |
6.10 |
5.90 |
5.90 |
0.0M |
| 2024-03-13 |
6.00 |
6.00 |
5.95 |
5.95 |
0.0M |
| 2024-03-12 |
6.00 |
6.00 |
6.00 |
6.00 |
0.0M |
| 2024-03-11 |
6.10 |
6.15 |
6.10 |
6.10 |
0.0M |
| 2024-03-08 |
6.10 |
6.10 |
6.05 |
6.05 |
0.0M |
| 2024-03-07 |
6.15 |
6.25 |
6.00 |
6.05 |
0.0M |
| 2024-03-06 |
6.15 |
6.20 |
6.00 |
6.05 |
0.0M |
| 2024-03-05 |
6.10 |
6.10 |
6.10 |
6.10 |
0.0M |
| 2024-03-04 |
6.20 |
6.20 |
6.00 |
6.10 |
0.0M |
| 2024-03-01 |
5.75 |
6.30 |
5.75 |
6.25 |
0.0M |
| 2024-02-29 |
5.90 |
5.90 |
5.85 |
5.85 |
0.0M |
| 2024-02-28 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-02-27 |
5.90 |
5.90 |
5.90 |
5.90 |
0.0M |
| 2024-02-26 |
5.90 |
5.90 |
5.80 |
5.80 |
0.0M |
| 2024-02-23 |
5.90 |
5.90 |
5.80 |
5.90 |
0.0M |
| 2024-02-22 |
5.80 |
5.90 |
5.80 |
5.90 |
0.0M |
| 2024-02-21 |
5.75 |
5.80 |
5.75 |
5.80 |
0.0M |
| 2024-02-20 |
5.70 |
5.90 |
5.70 |
5.90 |
0.0M |
| 2024-02-19 |
5.65 |
5.70 |
5.65 |
5.70 |
0.0M |
| 2024-02-16 |
5.90 |
5.90 |
5.65 |
5.65 |
0.0M |
| 2024-02-15 |
5.50 |
5.90 |
5.50 |
5.80 |
0.0M |
| 2024-02-13 |
5.35 |
5.35 |
5.35 |
5.35 |
0.0M |
| 2024-02-12 |
5.50 |
5.50 |
5.50 |
5.50 |
0.0M |
| 2024-02-08 |
5.40 |
5.50 |
5.30 |
5.30 |
0.0M |
| 2024-02-07 |
5.50 |
5.50 |
5.40 |
5.40 |
0.0M |
| 2024-02-06 |
5.40 |
5.40 |
5.40 |
5.40 |
0.0M |
| 2024-02-05 |
5.30 |
5.30 |
5.30 |
5.30 |
0.0M |
| 2024-02-02 |
5.35 |
5.35 |
5.35 |
5.35 |
0.0M |
| 2024-01-31 |
5.35 |
5.35 |
5.35 |
5.35 |
0.0M |
| 2024-01-30 |
5.45 |
5.45 |
5.45 |
5.45 |
0.0M |
| 2024-01-29 |
5.45 |
5.45 |
5.45 |
5.45 |
0.0M |
| 2024-01-26 |
5.45 |
5.45 |
5.45 |
5.45 |
0.0M |
| 2024-01-25 |
5.30 |
5.30 |
5.30 |
5.30 |
0.0M |
| 2024-01-24 |
5.30 |
5.30 |
5.30 |
5.30 |
0.0M |
| 2024-01-22 |
5.30 |
5.45 |
5.30 |
5.30 |
0.0M |
| 2024-01-16 |
5.35 |
5.35 |
5.35 |
5.35 |
0.0M |
| 2024-01-15 |
5.30 |
5.30 |
5.25 |
5.25 |
0.0M |
| 2024-01-12 |
5.60 |
5.60 |
5.25 |
5.25 |
0.0M |
| 2024-01-11 |
5.55 |
5.60 |
5.55 |
5.55 |
0.0M |
| 2024-01-10 |
5.70 |
5.75 |
5.60 |
5.60 |
0.0M |
| 2024-01-09 |
5.45 |
5.70 |
5.45 |
5.70 |
0.0M |
| 2024-01-08 |
5.55 |
5.55 |
5.30 |
5.35 |
0.0M |
| 2024-01-05 |
5.25 |
5.35 |
5.25 |
5.25 |
0.0M |
| 2024-01-04 |
5.30 |
5.55 |
5.20 |
5.30 |
0.0M |
| 2024-01-03 |
5.20 |
5.55 |
5.20 |
5.50 |
0.0M |
| 2024-01-02 |
5.40 |
5.70 |
5.20 |
5.70 |
0.0M |