| 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 |
4.04 |
4.08 |
3.97 |
3.97 |
16.0M |
| 2024-12-30 |
4.11 |
4.13 |
3.99 |
4.02 |
20.1M |
| 2024-12-27 |
3.99 |
4.17 |
3.96 |
4.13 |
23.9M |
| 2024-12-26 |
3.97 |
4.02 |
3.96 |
3.98 |
14.5M |
| 2024-12-25 |
4.04 |
4.05 |
3.90 |
3.96 |
19.3M |
| 2024-12-24 |
4.07 |
4.08 |
4.00 |
4.04 |
19.3M |
| 2024-12-23 |
4.27 |
4.29 |
4.03 |
4.04 |
33.7M |
| 2024-12-20 |
4.25 |
4.35 |
4.24 |
4.29 |
16.6M |
| 2024-12-19 |
4.31 |
4.34 |
4.20 |
4.27 |
23.7M |
| 2024-12-18 |
4.38 |
4.42 |
4.28 |
4.30 |
26.7M |
| 2024-12-17 |
4.58 |
4.60 |
4.36 |
4.38 |
27.9M |
| 2024-12-16 |
4.60 |
4.64 |
4.53 |
4.57 |
23.9M |
| 2024-12-13 |
4.70 |
4.71 |
4.58 |
4.60 |
31.7M |
| 2024-12-12 |
4.60 |
4.73 |
4.55 |
4.72 |
34.3M |
| 2024-12-11 |
4.46 |
4.60 |
4.45 |
4.59 |
30.7M |
| 2024-12-10 |
4.57 |
4.61 |
4.46 |
4.47 |
26.6M |
| 2024-12-09 |
4.50 |
4.55 |
4.41 |
4.48 |
22.9M |
| 2024-12-06 |
4.39 |
4.62 |
4.39 |
4.49 |
35.3M |
| 2024-12-05 |
4.38 |
4.40 |
4.31 |
4.39 |
16.3M |
| 2024-12-04 |
4.42 |
4.45 |
4.33 |
4.35 |
17.1M |
| 2024-12-03 |
4.43 |
4.50 |
4.38 |
4.43 |
22.4M |
| 2024-12-02 |
4.30 |
4.43 |
4.29 |
4.43 |
26.4M |
| 2024-11-29 |
4.26 |
4.32 |
4.22 |
4.30 |
19.5M |
| 2024-11-28 |
4.20 |
4.28 |
4.19 |
4.26 |
17.8M |
| 2024-11-27 |
4.23 |
4.23 |
4.08 |
4.22 |
21.8M |
| 2024-11-26 |
4.24 |
4.32 |
4.18 |
4.24 |
27.6M |
| 2024-11-25 |
4.17 |
4.30 |
4.13 |
4.25 |
18.5M |
| 2024-11-22 |
4.27 |
4.31 |
4.14 |
4.14 |
17.1M |
| 2024-11-21 |
4.27 |
4.33 |
4.25 |
4.30 |
15.6M |
| 2024-11-20 |
4.19 |
4.29 |
4.17 |
4.27 |
14.4M |
| 2024-11-19 |
4.15 |
4.19 |
4.10 |
4.19 |
13.2M |
| 2024-11-18 |
4.19 |
4.24 |
4.10 |
4.12 |
22.3M |
| 2024-11-15 |
4.28 |
4.32 |
4.18 |
4.18 |
16.7M |
| 2024-11-14 |
4.37 |
4.38 |
4.27 |
4.28 |
18.1M |
| 2024-11-13 |
4.42 |
4.43 |
4.28 |
4.38 |
20.4M |
| 2024-11-12 |
4.44 |
4.50 |
4.38 |
4.42 |
28.2M |
| 2024-11-11 |
4.45 |
4.46 |
4.35 |
4.42 |
25.2M |
| 2024-11-08 |
4.55 |
4.61 |
4.41 |
4.45 |
36.7M |
| 2024-11-07 |
4.37 |
4.55 |
4.34 |
4.54 |
37.0M |
| 2024-11-06 |
4.32 |
4.40 |
4.26 |
4.38 |
32.4M |
| 2024-11-05 |
4.30 |
4.33 |
4.26 |
4.31 |
30.8M |
| 2024-11-04 |
4.25 |
4.29 |
4.18 |
4.29 |
17.4M |
| 2024-11-01 |
4.28 |
4.34 |
4.19 |
4.24 |
20.4M |
| 2024-10-31 |
4.31 |
4.37 |
4.28 |
4.31 |
20.2M |
| 2024-10-30 |
4.23 |
4.32 |
4.23 |
4.31 |
20.7M |
| 2024-10-29 |
4.47 |
4.48 |
4.23 |
4.23 |
28.9M |
| 2024-10-28 |
4.24 |
4.43 |
4.24 |
4.43 |
32.2M |
| 2024-10-25 |
4.24 |
4.33 |
4.23 |
4.25 |
24.3M |
| 2024-10-24 |
4.18 |
4.35 |
4.15 |
4.25 |
27.0M |
| 2024-10-23 |
4.24 |
4.30 |
4.17 |
4.21 |
27.0M |
| 2024-10-22 |
4.10 |
4.24 |
4.10 |
4.23 |
41.9M |
| 2024-10-21 |
4.01 |
4.07 |
4.00 |
4.06 |
22.5M |
| 2024-10-18 |
3.97 |
4.05 |
3.92 |
4.00 |
23.1M |
| 2024-10-17 |
4.03 |
4.07 |
3.95 |
3.96 |
16.0M |
| 2024-10-16 |
3.95 |
4.09 |
3.93 |
4.03 |
18.5M |
| 2024-10-15 |
4.03 |
4.09 |
3.96 |
3.99 |
15.7M |
| 2024-10-14 |
3.95 |
4.05 |
3.92 |
4.05 |
17.5M |
| 2024-10-11 |
4.07 |
4.10 |
3.88 |
3.94 |
20.4M |
| 2024-10-10 |
4.04 |
4.22 |
4.04 |
4.11 |
36.0M |
| 2024-10-09 |
4.30 |
4.30 |
3.95 |
3.95 |
36.7M |
| 2024-10-08 |
4.76 |
4.76 |
4.13 |
4.39 |
56.4M |
| 2024-09-30 |
4.03 |
4.35 |
4.01 |
4.34 |
43.9M |
| 2024-09-27 |
3.90 |
4.04 |
3.86 |
3.98 |
23.4M |
| 2024-09-26 |
3.74 |
3.85 |
3.71 |
3.85 |
14.5M |
| 2024-09-25 |
3.71 |
3.81 |
3.68 |
3.74 |
15.2M |
| 2024-09-24 |
3.60 |
3.68 |
3.57 |
3.68 |
9.8M |
| 2024-09-23 |
3.57 |
3.61 |
3.53 |
3.57 |
5.2M |
| 2024-09-20 |
3.59 |
3.59 |
3.52 |
3.56 |
7.0M |
| 2024-09-19 |
3.45 |
3.61 |
3.45 |
3.59 |
11.6M |
| 2024-09-18 |
3.52 |
3.55 |
3.38 |
3.43 |
9.3M |
| 2024-09-13 |
3.56 |
3.57 |
3.51 |
3.52 |
5.7M |
| 2024-09-12 |
3.58 |
3.62 |
3.55 |
3.55 |
5.1M |
| 2024-09-11 |
3.61 |
3.64 |
3.54 |
3.57 |
6.6M |
| 2024-09-10 |
3.68 |
3.71 |
3.56 |
3.63 |
7.9M |
| 2024-09-09 |
3.63 |
3.69 |
3.57 |
3.66 |
6.4M |
| 2024-09-06 |
3.72 |
3.72 |
3.62 |
3.63 |
5.9M |
| 2024-09-05 |
3.65 |
3.73 |
3.65 |
3.70 |
6.1M |
| 2024-09-04 |
3.69 |
3.75 |
3.64 |
3.65 |
6.7M |
| 2024-09-03 |
3.68 |
3.75 |
3.66 |
3.71 |
6.6M |
| 2024-09-02 |
3.73 |
3.80 |
3.70 |
3.70 |
7.4M |
| 2024-08-30 |
3.68 |
3.75 |
3.66 |
3.72 |
7.6M |
| 2024-08-29 |
3.65 |
3.70 |
3.62 |
3.68 |
5.4M |
| 2024-08-28 |
3.57 |
3.67 |
3.54 |
3.65 |
6.0M |
| 2024-08-27 |
3.65 |
3.70 |
3.59 |
3.60 |
5.5M |
| 2024-08-26 |
3.56 |
3.68 |
3.56 |
3.67 |
5.8M |
| 2024-08-23 |
3.58 |
3.60 |
3.52 |
3.58 |
5.8M |
| 2024-08-22 |
3.66 |
3.68 |
3.58 |
3.59 |
5.3M |
| 2024-08-21 |
3.71 |
3.73 |
3.64 |
3.66 |
6.4M |
| 2024-08-20 |
3.78 |
3.80 |
3.69 |
3.70 |
5.6M |
| 2024-08-19 |
3.80 |
3.81 |
3.75 |
3.77 |
5.1M |
| 2024-08-16 |
3.88 |
3.90 |
3.79 |
3.80 |
10.2M |
| 2024-08-15 |
3.86 |
3.93 |
3.85 |
3.89 |
8.4M |
| 2024-08-14 |
3.93 |
3.96 |
3.86 |
3.88 |
8.8M |
| 2024-08-13 |
3.88 |
3.96 |
3.85 |
3.93 |
7.9M |
| 2024-08-12 |
3.89 |
3.95 |
3.88 |
3.89 |
7.2M |
| 2024-08-09 |
3.94 |
3.98 |
3.86 |
3.87 |
8.2M |
| 2024-08-08 |
3.86 |
3.96 |
3.86 |
3.93 |
10.4M |
| 2024-08-07 |
3.95 |
3.98 |
3.85 |
3.87 |
7.4M |
| 2024-08-06 |
3.90 |
3.96 |
3.87 |
3.92 |
7.7M |
| 2024-08-05 |
3.91 |
3.99 |
3.85 |
3.86 |
12.9M |
| 2024-08-02 |
3.80 |
4.02 |
3.78 |
3.91 |
16.5M |
| 2024-08-01 |
3.85 |
3.91 |
3.81 |
3.83 |
7.0M |
| 2024-07-31 |
3.70 |
3.86 |
3.69 |
3.84 |
10.0M |
| 2024-07-30 |
3.66 |
3.75 |
3.65 |
3.73 |
7.6M |
| 2024-07-29 |
3.69 |
3.73 |
3.66 |
3.66 |
6.2M |
| 2024-07-26 |
3.65 |
3.73 |
3.65 |
3.68 |
4.5M |
| 2024-07-25 |
3.50 |
3.74 |
3.50 |
3.66 |
8.3M |
| 2024-07-24 |
3.82 |
3.83 |
3.68 |
3.70 |
8.2M |
| 2024-07-23 |
3.88 |
3.92 |
3.81 |
3.81 |
6.9M |
| 2024-07-22 |
3.92 |
3.93 |
3.86 |
3.88 |
7.6M |
| 2024-07-19 |
3.91 |
3.96 |
3.85 |
3.94 |
6.5M |
| 2024-07-18 |
3.95 |
3.95 |
3.87 |
3.92 |
8.1M |
| 2024-07-17 |
3.96 |
4.01 |
3.92 |
3.96 |
7.6M |
| 2024-07-16 |
3.93 |
4.01 |
3.87 |
3.96 |
10.1M |
| 2024-07-15 |
3.91 |
4.00 |
3.90 |
3.95 |
10.1M |
| 2024-07-12 |
3.99 |
4.00 |
3.88 |
3.91 |
8.4M |
| 2024-07-11 |
3.90 |
4.05 |
3.90 |
3.99 |
11.1M |
| 2024-07-10 |
3.79 |
3.88 |
3.75 |
3.83 |
7.8M |
| 2024-07-09 |
3.84 |
3.89 |
3.66 |
3.82 |
12.8M |
| 2024-07-08 |
3.95 |
4.00 |
3.83 |
3.83 |
11.7M |
| 2024-07-05 |
3.93 |
4.01 |
3.81 |
3.98 |
12.7M |
| 2024-07-04 |
4.22 |
4.22 |
3.93 |
3.94 |
24.3M |
| 2024-07-03 |
4.35 |
4.35 |
4.21 |
4.23 |
10.4M |
| 2024-07-02 |
4.35 |
4.40 |
4.29 |
4.35 |
11.2M |
| 2024-07-01 |
4.03 |
4.43 |
4.03 |
4.36 |
23.2M |
| 2024-06-28 |
4.06 |
4.11 |
4.03 |
4.06 |
5.3M |
| 2024-06-27 |
4.07 |
4.14 |
4.07 |
4.07 |
6.6M |
| 2024-06-26 |
3.96 |
4.11 |
3.92 |
4.10 |
7.8M |
| 2024-06-25 |
3.96 |
4.03 |
3.96 |
3.99 |
5.5M |
| 2024-06-24 |
4.09 |
4.13 |
4.00 |
4.01 |
9.3M |
| 2024-06-21 |
4.06 |
4.18 |
4.03 |
4.14 |
9.6M |
| 2024-06-20 |
4.07 |
4.15 |
4.03 |
4.08 |
8.5M |
| 2024-06-19 |
4.16 |
4.17 |
4.08 |
4.08 |
7.9M |
| 2024-06-18 |
4.17 |
4.21 |
4.13 |
4.17 |
8.7M |
| 2024-06-17 |
4.16 |
4.18 |
4.10 |
4.11 |
7.9M |
| 2024-06-14 |
4.13 |
4.22 |
4.09 |
4.18 |
11.4M |
| 2024-06-13 |
4.25 |
4.26 |
4.12 |
4.13 |
12.5M |
| 2024-06-12 |
4.33 |
4.39 |
4.26 |
4.27 |
12.5M |
| 2024-06-11 |
4.26 |
4.34 |
4.17 |
4.33 |
10.8M |
| 2024-06-07 |
4.20 |
4.29 |
4.11 |
4.26 |
13.1M |
| 2024-06-06 |
4.36 |
4.38 |
4.09 |
4.15 |
20.3M |
| 2024-06-05 |
4.45 |
4.47 |
4.36 |
4.36 |
11.5M |
| 2024-06-04 |
4.49 |
4.49 |
4.37 |
4.48 |
14.8M |
| 2024-06-03 |
4.51 |
4.55 |
4.40 |
4.48 |
16.4M |
| 2024-05-31 |
4.50 |
4.53 |
4.42 |
4.45 |
10.8M |
| 2024-05-30 |
4.63 |
4.64 |
4.49 |
4.50 |
14.4M |
| 2024-05-29 |
4.57 |
4.70 |
4.57 |
4.62 |
12.4M |
| 2024-05-28 |
4.66 |
4.71 |
4.55 |
4.60 |
24.0M |
| 2024-05-27 |
4.77 |
4.81 |
4.66 |
4.76 |
24.3M |
| 2024-05-24 |
4.77 |
4.98 |
4.70 |
4.80 |
33.3M |
| 2024-05-23 |
4.91 |
4.94 |
4.68 |
4.81 |
26.5M |
| 2024-05-22 |
4.90 |
5.05 |
4.82 |
4.94 |
27.1M |
| 2024-05-21 |
4.88 |
5.08 |
4.83 |
4.91 |
29.8M |
| 2024-05-20 |
4.82 |
5.03 |
4.82 |
4.90 |
24.1M |
| 2024-05-17 |
4.90 |
5.03 |
4.71 |
4.82 |
24.1M |
| 2024-05-16 |
4.90 |
4.99 |
4.83 |
4.92 |
26.3M |
| 2024-05-15 |
4.90 |
4.99 |
4.82 |
4.89 |
29.1M |
| 2024-05-14 |
4.53 |
5.06 |
4.53 |
4.95 |
60.8M |
| 2024-05-13 |
4.53 |
4.68 |
4.45 |
4.60 |
17.3M |
| 2024-05-10 |
4.53 |
4.72 |
4.53 |
4.55 |
14.8M |
| 2024-05-09 |
4.60 |
4.67 |
4.57 |
4.59 |
14.3M |
| 2024-05-08 |
4.51 |
4.77 |
4.45 |
4.67 |
26.7M |
| 2024-05-07 |
4.49 |
4.55 |
4.43 |
4.47 |
10.6M |
| 2024-05-06 |
4.41 |
4.53 |
4.40 |
4.49 |
16.7M |
| 2024-04-30 |
4.33 |
4.53 |
4.24 |
4.40 |
20.6M |
| 2024-04-29 |
4.08 |
4.40 |
4.05 |
4.37 |
22.8M |
| 2024-04-26 |
4.02 |
4.08 |
3.94 |
4.07 |
15.7M |
| 2024-04-25 |
4.01 |
4.07 |
3.98 |
4.00 |
8.8M |
| 2024-04-24 |
4.09 |
4.10 |
3.98 |
4.03 |
13.3M |
| 2024-04-23 |
4.04 |
4.15 |
4.00 |
4.11 |
14.1M |
| 2024-04-22 |
3.93 |
4.09 |
3.86 |
4.03 |
20.0M |
| 2024-04-19 |
4.00 |
4.02 |
3.90 |
3.93 |
12.1M |
| 2024-04-18 |
4.09 |
4.09 |
3.96 |
4.02 |
13.7M |
| 2024-04-17 |
3.88 |
4.10 |
3.88 |
4.05 |
17.2M |
| 2024-04-16 |
4.25 |
4.25 |
3.84 |
3.84 |
30.2M |
| 2024-04-15 |
4.52 |
4.54 |
4.16 |
4.27 |
26.4M |
| 2024-04-12 |
4.63 |
4.69 |
4.37 |
4.49 |
26.9M |
| 2024-04-11 |
4.72 |
4.74 |
4.61 |
4.63 |
14.5M |
| 2024-04-10 |
4.85 |
4.94 |
4.71 |
4.75 |
15.9M |
| 2024-04-09 |
5.00 |
5.00 |
4.85 |
4.89 |
16.1M |
| 2024-04-08 |
5.12 |
5.14 |
4.96 |
4.97 |
19.0M |
| 2024-04-03 |
5.09 |
5.20 |
5.05 |
5.12 |
22.3M |
| 2024-04-02 |
5.06 |
5.13 |
4.98 |
5.08 |
19.9M |
| 2024-04-01 |
5.02 |
5.15 |
5.00 |
5.09 |
20.6M |
| 2024-03-29 |
5.02 |
5.10 |
4.92 |
5.05 |
23.1M |
| 2024-03-28 |
4.80 |
5.08 |
4.76 |
5.00 |
28.0M |
| 2024-03-27 |
5.06 |
5.16 |
4.82 |
4.82 |
30.6M |
| 2024-03-26 |
5.03 |
5.25 |
5.02 |
5.09 |
34.3M |
| 2024-03-25 |
5.00 |
5.10 |
4.97 |
5.00 |
27.8M |
| 2024-03-22 |
5.05 |
5.12 |
4.94 |
5.05 |
50.0M |
| 2024-03-21 |
4.80 |
5.30 |
4.75 |
5.17 |
96.5M |
| 2024-03-20 |
4.53 |
4.94 |
4.46 |
4.86 |
58.1M |
| 2024-03-19 |
4.48 |
4.67 |
4.40 |
4.57 |
34.7M |
| 2024-03-18 |
4.33 |
4.37 |
4.25 |
4.37 |
17.0M |
| 2024-03-15 |
4.24 |
4.34 |
4.19 |
4.30 |
17.0M |
| 2024-03-14 |
4.27 |
4.31 |
4.17 |
4.23 |
12.7M |
| 2024-03-13 |
4.38 |
4.41 |
4.25 |
4.27 |
17.8M |
| 2024-03-12 |
4.26 |
4.40 |
4.23 |
4.37 |
26.1M |
| 2024-03-11 |
4.04 |
4.28 |
4.03 |
4.25 |
27.3M |
| 2024-03-08 |
4.12 |
4.12 |
3.99 |
4.04 |
16.8M |
| 2024-03-07 |
4.10 |
4.21 |
4.06 |
4.10 |
22.4M |
| 2024-03-06 |
4.16 |
4.20 |
4.05 |
4.08 |
21.5M |
| 2024-03-05 |
4.27 |
4.29 |
4.12 |
4.14 |
15.6M |
| 2024-03-04 |
4.36 |
4.37 |
4.12 |
4.24 |
24.8M |
| 2024-03-01 |
4.46 |
4.47 |
4.28 |
4.35 |
17.0M |
| 2024-02-29 |
4.23 |
4.47 |
4.23 |
4.43 |
21.3M |
| 2024-02-28 |
4.62 |
4.84 |
4.30 |
4.34 |
30.9M |
| 2024-02-27 |
4.47 |
4.62 |
4.40 |
4.62 |
18.0M |
| 2024-02-26 |
4.40 |
4.56 |
4.34 |
4.47 |
21.7M |
| 2024-02-23 |
4.31 |
4.42 |
4.27 |
4.39 |
21.0M |
| 2024-02-22 |
4.39 |
4.48 |
4.23 |
4.31 |
24.5M |
| 2024-02-21 |
4.12 |
4.47 |
4.09 |
4.28 |
36.3M |
| 2024-02-20 |
4.00 |
4.38 |
3.92 |
4.16 |
37.7M |
| 2024-02-19 |
3.68 |
3.99 |
3.67 |
3.99 |
20.5M |
| 2024-02-08 |
3.32 |
3.64 |
3.28 |
3.63 |
29.6M |
| 2024-02-07 |
3.43 |
3.47 |
3.21 |
3.31 |
34.8M |
| 2024-02-06 |
3.41 |
3.67 |
3.41 |
3.41 |
46.9M |
| 2024-02-05 |
4.16 |
4.16 |
3.79 |
3.79 |
20.9M |
| 2024-02-02 |
4.49 |
4.58 |
4.05 |
4.21 |
22.6M |
| 2024-02-01 |
4.59 |
4.62 |
4.39 |
4.49 |
14.1M |
| 2024-01-31 |
4.65 |
4.76 |
4.55 |
4.59 |
17.9M |
| 2024-01-30 |
4.80 |
4.99 |
4.67 |
4.68 |
15.9M |
| 2024-01-29 |
4.90 |
5.16 |
4.86 |
4.87 |
31.5M |
| 2024-01-26 |
4.76 |
4.93 |
4.70 |
4.87 |
20.0M |
| 2024-01-25 |
4.60 |
4.79 |
4.56 |
4.76 |
15.7M |
| 2024-01-24 |
4.61 |
4.62 |
4.41 |
4.61 |
17.5M |
| 2024-01-23 |
4.60 |
4.65 |
4.50 |
4.59 |
14.5M |
| 2024-01-22 |
4.92 |
4.92 |
4.57 |
4.59 |
19.6M |
| 2024-01-19 |
5.00 |
5.01 |
4.88 |
4.92 |
12.4M |
| 2024-01-18 |
4.92 |
4.98 |
4.70 |
4.94 |
26.9M |
| 2024-01-17 |
5.09 |
5.10 |
4.96 |
4.96 |
11.5M |
| 2024-01-16 |
5.11 |
5.16 |
5.02 |
5.08 |
11.6M |
| 2024-01-15 |
5.19 |
5.25 |
5.09 |
5.10 |
11.1M |
| 2024-01-12 |
5.20 |
5.35 |
5.16 |
5.19 |
15.7M |
| 2024-01-11 |
5.01 |
5.26 |
5.01 |
5.21 |
19.9M |
| 2024-01-10 |
5.10 |
5.11 |
4.99 |
5.02 |
16.6M |
| 2024-01-09 |
5.11 |
5.18 |
5.05 |
5.10 |
15.6M |
| 2024-01-08 |
5.25 |
5.27 |
5.09 |
5.09 |
15.0M |
| 2024-01-05 |
5.48 |
5.48 |
5.25 |
5.27 |
18.6M |
| 2024-01-04 |
5.54 |
5.54 |
5.45 |
5.47 |
12.1M |
| 2024-01-03 |
5.60 |
5.70 |
5.50 |
5.54 |
11.2M |
| 2024-01-02 |
5.65 |
5.68 |
5.57 |
5.62 |
11.3M |