| 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 |
6.04 |
6.10 |
5.75 |
5.96 |
70.3M |
| 2024-12-30 |
6.55 |
6.79 |
6.12 |
6.23 |
134.1M |
| 2024-12-27 |
5.19 |
6.70 |
5.12 |
6.38 |
331.8M |
| 2024-12-24 |
4.85 |
4.85 |
4.56 |
4.63 |
42.2M |
| 2024-12-23 |
4.96 |
5.04 |
4.70 |
4.85 |
111.1M |
| 2024-12-20 |
4.19 |
4.80 |
4.19 |
4.69 |
124.0M |
| 2024-12-19 |
4.34 |
4.38 |
4.17 |
4.23 |
82.0M |
| 2024-12-18 |
4.40 |
4.53 |
4.31 |
4.43 |
60.7M |
| 2024-12-17 |
4.60 |
4.71 |
4.21 |
4.31 |
121.9M |
| 2024-12-16 |
4.82 |
4.99 |
4.57 |
4.66 |
69.5M |
| 2024-12-13 |
5.17 |
5.20 |
4.81 |
4.93 |
98.3M |
| 2024-12-12 |
4.84 |
5.29 |
4.82 |
5.08 |
189.9M |
| 2024-12-11 |
4.60 |
4.98 |
4.47 |
4.81 |
160.7M |
| 2024-12-10 |
4.67 |
4.72 |
4.31 |
4.58 |
107.4M |
| 2024-12-09 |
4.65 |
4.80 |
4.53 |
4.77 |
146.4M |
| 2024-12-06 |
4.93 |
5.08 |
4.36 |
4.44 |
251.2M |
| 2024-12-05 |
4.28 |
5.03 |
4.23 |
4.83 |
256.4M |
| 2024-12-04 |
3.90 |
4.41 |
3.89 |
4.28 |
179.9M |
| 2024-12-03 |
4.02 |
4.08 |
3.83 |
3.87 |
85.3M |
| 2024-12-02 |
3.51 |
4.14 |
3.50 |
4.02 |
210.3M |
| 2024-11-29 |
3.42 |
3.66 |
3.15 |
3.63 |
150.6M |
| 2024-11-28 |
3.57 |
3.65 |
3.24 |
3.35 |
163.0M |
| 2024-11-27 |
3.12 |
3.38 |
3.02 |
3.24 |
119.1M |
| 2024-11-26 |
3.50 |
3.60 |
3.08 |
3.21 |
157.8M |
| 2024-11-25 |
3.84 |
3.96 |
3.43 |
3.50 |
244.5M |
| 2024-11-22 |
3.11 |
3.76 |
3.08 |
3.41 |
271.5M |
| 2024-11-21 |
3.59 |
3.85 |
3.30 |
3.42 |
346.6M |
| 2024-11-20 |
2.40 |
3.40 |
2.40 |
3.13 |
351.6M |
| 2024-11-19 |
2.28 |
2.56 |
2.28 |
2.47 |
126.0M |
| 2024-11-18 |
2.64 |
2.74 |
2.21 |
2.28 |
172.2M |
| 2024-11-15 |
2.54 |
2.78 |
2.43 |
2.68 |
201.7M |
| 2024-11-14 |
2.38 |
2.75 |
2.35 |
2.43 |
262.9M |
| 2024-11-13 |
2.15 |
2.29 |
2.10 |
2.26 |
81.9M |
| 2024-11-12 |
2.51 |
2.61 |
2.32 |
2.36 |
149.8M |
| 2024-11-11 |
2.14 |
2.33 |
2.02 |
2.21 |
110.9M |
| 2024-11-08 |
2.24 |
2.41 |
2.13 |
2.17 |
159.7M |
| 2024-11-07 |
2.11 |
2.21 |
2.03 |
2.14 |
170.3M |
| 2024-11-06 |
1.81 |
2.18 |
1.78 |
2.00 |
317.4M |
| 2024-11-05 |
1.52 |
1.75 |
1.47 |
1.71 |
101.3M |
| 2024-11-04 |
1.51 |
1.56 |
1.49 |
1.53 |
26.0M |
| 2024-11-01 |
1.49 |
1.52 |
1.47 |
1.50 |
46.4M |
| 2024-10-31 |
1.56 |
1.56 |
1.50 |
1.51 |
33.7M |
| 2024-10-30 |
1.60 |
1.63 |
1.54 |
1.57 |
41.0M |
| 2024-10-29 |
1.52 |
1.67 |
1.49 |
1.60 |
87.7M |
| 2024-10-28 |
1.43 |
1.48 |
1.41 |
1.46 |
18.3M |
| 2024-10-25 |
1.40 |
1.44 |
1.40 |
1.42 |
20.9M |
| 2024-10-24 |
1.42 |
1.44 |
1.38 |
1.40 |
35.0M |
| 2024-10-23 |
1.51 |
1.52 |
1.47 |
1.48 |
28.0M |
| 2024-10-22 |
1.50 |
1.53 |
1.48 |
1.49 |
26.1M |
| 2024-10-21 |
1.53 |
1.53 |
1.47 |
1.49 |
27.4M |
| 2024-10-18 |
1.43 |
1.56 |
1.41 |
1.55 |
32.2M |
| 2024-10-17 |
1.46 |
1.52 |
1.39 |
1.42 |
26.2M |
| 2024-10-16 |
1.45 |
1.50 |
1.42 |
1.45 |
27.4M |
| 2024-10-15 |
1.56 |
1.58 |
1.44 |
1.48 |
38.1M |
| 2024-10-14 |
1.70 |
1.70 |
1.55 |
1.60 |
38.1M |
| 2024-10-10 |
1.84 |
1.84 |
1.74 |
1.77 |
30.2M |
| 2024-10-09 |
1.86 |
1.92 |
1.70 |
1.77 |
72.0M |
| 2024-10-08 |
2.19 |
2.24 |
1.81 |
1.82 |
126.4M |
| 2024-10-07 |
2.30 |
2.34 |
2.11 |
2.18 |
43.6M |
| 2024-10-04 |
2.01 |
2.22 |
1.95 |
2.21 |
41.8M |
| 2024-10-03 |
2.02 |
2.16 |
1.82 |
2.00 |
60.3M |
| 2024-10-02 |
1.70 |
1.88 |
1.69 |
1.85 |
28.7M |
| 2024-09-30 |
1.62 |
1.73 |
1.55 |
1.70 |
83.6M |
| 2024-09-27 |
1.46 |
1.57 |
1.42 |
1.54 |
58.7M |
| 2024-09-26 |
1.30 |
1.42 |
1.29 |
1.42 |
49.2M |
| 2024-09-25 |
1.35 |
1.45 |
1.28 |
1.30 |
37.2M |
| 2024-09-24 |
1.20 |
1.28 |
1.20 |
1.28 |
26.4M |
| 2024-09-23 |
1.21 |
1.22 |
1.18 |
1.19 |
16.6M |
| 2024-09-20 |
1.18 |
1.21 |
1.17 |
1.19 |
29.1M |
| 2024-09-19 |
1.17 |
1.19 |
1.14 |
1.18 |
18.5M |
| 2024-09-17 |
1.16 |
1.18 |
1.14 |
1.17 |
3.7M |
| 2024-09-16 |
1.16 |
1.21 |
1.15 |
1.18 |
3.2M |
| 2024-09-13 |
1.15 |
1.17 |
1.14 |
1.14 |
4.5M |
| 2024-09-12 |
1.16 |
1.16 |
1.14 |
1.15 |
4.7M |
| 2024-09-11 |
1.15 |
1.17 |
1.13 |
1.15 |
10.8M |
| 2024-09-10 |
1.17 |
1.19 |
1.14 |
1.15 |
10.5M |
| 2024-09-09 |
1.12 |
1.16 |
1.08 |
1.13 |
34.7M |
| 2024-09-05 |
1.16 |
1.16 |
1.12 |
1.14 |
15.9M |
| 2024-09-04 |
1.17 |
1.20 |
1.17 |
1.17 |
9.8M |
| 2024-09-03 |
1.23 |
1.25 |
1.21 |
1.21 |
15.1M |
| 2024-09-02 |
1.27 |
1.27 |
1.23 |
1.23 |
25.4M |
| 2024-08-30 |
1.28 |
1.33 |
1.28 |
1.31 |
15.9M |
| 2024-08-29 |
1.28 |
1.29 |
1.25 |
1.29 |
17.5M |
| 2024-08-28 |
1.34 |
1.35 |
1.31 |
1.31 |
4.6M |
| 2024-08-27 |
1.36 |
1.39 |
1.35 |
1.38 |
13.3M |
| 2024-08-26 |
1.29 |
1.33 |
1.29 |
1.32 |
6.8M |
| 2024-08-23 |
1.27 |
1.30 |
1.27 |
1.28 |
2.7M |
| 2024-08-22 |
1.30 |
1.32 |
1.27 |
1.29 |
5.7M |
| 2024-08-21 |
1.27 |
1.27 |
1.23 |
1.27 |
9.2M |
| 2024-08-20 |
1.32 |
1.34 |
1.30 |
1.32 |
2.2M |
| 2024-08-19 |
1.31 |
1.34 |
1.30 |
1.33 |
7.4M |
| 2024-08-16 |
1.29 |
1.30 |
1.28 |
1.29 |
4.6M |
| 2024-08-15 |
1.28 |
1.30 |
1.26 |
1.28 |
5.2M |
| 2024-08-14 |
1.30 |
1.30 |
1.28 |
1.28 |
6.9M |
| 2024-08-13 |
1.33 |
1.35 |
1.32 |
1.35 |
6.9M |
| 2024-08-12 |
1.28 |
1.30 |
1.28 |
1.29 |
2.4M |
| 2024-08-09 |
1.31 |
1.33 |
1.29 |
1.29 |
2.8M |
| 2024-08-08 |
1.29 |
1.31 |
1.26 |
1.28 |
6.2M |
| 2024-08-07 |
1.29 |
1.35 |
1.28 |
1.32 |
9.6M |
| 2024-08-06 |
1.32 |
1.32 |
1.27 |
1.28 |
6.5M |
| 2024-08-05 |
1.30 |
1.35 |
1.27 |
1.28 |
7.8M |
| 2024-08-02 |
1.34 |
1.35 |
1.31 |
1.33 |
10.6M |
| 2024-08-01 |
1.40 |
1.42 |
1.38 |
1.40 |
3.6M |
| 2024-07-31 |
1.36 |
1.42 |
1.35 |
1.41 |
7.0M |
| 2024-07-30 |
1.36 |
1.36 |
1.32 |
1.32 |
2.0M |
| 2024-07-29 |
1.35 |
1.39 |
1.34 |
1.36 |
5.8M |
| 2024-07-26 |
1.30 |
1.34 |
1.29 |
1.32 |
5.3M |
| 2024-07-25 |
1.32 |
1.33 |
1.28 |
1.29 |
5.4M |
| 2024-07-24 |
1.35 |
1.36 |
1.30 |
1.32 |
5.0M |
| 2024-07-23 |
1.39 |
1.39 |
1.33 |
1.34 |
5.0M |
| 2024-07-22 |
1.38 |
1.40 |
1.36 |
1.39 |
3.8M |
| 2024-07-19 |
1.41 |
1.42 |
1.37 |
1.37 |
5.6M |
| 2024-07-18 |
1.42 |
1.42 |
1.39 |
1.40 |
5.6M |
| 2024-07-17 |
1.44 |
1.47 |
1.44 |
1.46 |
5.6M |
| 2024-07-16 |
1.41 |
1.48 |
1.40 |
1.45 |
6.9M |
| 2024-07-15 |
1.46 |
1.46 |
1.42 |
1.44 |
2.5M |
| 2024-07-12 |
1.44 |
1.47 |
1.44 |
1.45 |
7.4M |
| 2024-07-11 |
1.43 |
1.47 |
1.42 |
1.47 |
6.2M |
| 2024-07-10 |
1.45 |
1.47 |
1.42 |
1.42 |
8.6M |
| 2024-07-09 |
1.36 |
1.41 |
1.34 |
1.41 |
4.4M |
| 2024-07-08 |
1.40 |
1.40 |
1.34 |
1.36 |
7.3M |
| 2024-07-05 |
1.37 |
1.39 |
1.34 |
1.39 |
5.2M |
| 2024-07-04 |
1.40 |
1.42 |
1.36 |
1.37 |
5.2M |
| 2024-07-03 |
1.31 |
1.39 |
1.31 |
1.39 |
8.1M |
| 2024-07-02 |
1.34 |
1.36 |
1.31 |
1.31 |
8.6M |
| 2024-06-28 |
1.36 |
1.39 |
1.35 |
1.37 |
3.8M |
| 2024-06-27 |
1.41 |
1.41 |
1.35 |
1.36 |
7.7M |
| 2024-06-26 |
1.35 |
1.41 |
1.34 |
1.40 |
9.0M |
| 2024-06-25 |
1.37 |
1.39 |
1.33 |
1.35 |
9.9M |
| 2024-06-24 |
1.40 |
1.40 |
1.35 |
1.36 |
10.3M |
| 2024-06-21 |
1.43 |
1.43 |
1.40 |
1.41 |
28.3M |
| 2024-06-20 |
1.48 |
1.50 |
1.41 |
1.44 |
17.6M |
| 2024-06-19 |
1.46 |
1.50 |
1.45 |
1.50 |
15.5M |
| 2024-06-18 |
1.52 |
1.53 |
1.49 |
1.50 |
8.6M |
| 2024-06-17 |
1.56 |
1.58 |
1.54 |
1.54 |
12.4M |
| 2024-06-14 |
1.52 |
1.63 |
1.50 |
1.57 |
37.7M |
| 2024-06-13 |
1.51 |
1.55 |
1.50 |
1.54 |
16.8M |
| 2024-06-12 |
1.49 |
1.51 |
1.46 |
1.49 |
13.7M |
| 2024-06-11 |
1.45 |
1.45 |
1.42 |
1.45 |
10.7M |
| 2024-06-07 |
1.49 |
1.49 |
1.45 |
1.45 |
10.1M |
| 2024-06-06 |
1.52 |
1.52 |
1.46 |
1.49 |
10.1M |
| 2024-06-05 |
1.49 |
1.53 |
1.46 |
1.48 |
9.5M |
| 2024-06-04 |
1.48 |
1.52 |
1.48 |
1.50 |
11.1M |
| 2024-06-03 |
1.53 |
1.55 |
1.51 |
1.51 |
9.5M |
| 2024-05-31 |
1.55 |
1.58 |
1.49 |
1.54 |
17.0M |
| 2024-05-30 |
1.54 |
1.56 |
1.52 |
1.52 |
4.7M |
| 2024-05-29 |
1.55 |
1.57 |
1.52 |
1.55 |
7.3M |
| 2024-05-28 |
1.58 |
1.60 |
1.53 |
1.54 |
6.2M |
| 2024-05-27 |
1.54 |
1.58 |
1.49 |
1.58 |
9.3M |
| 2024-05-24 |
1.60 |
1.60 |
1.52 |
1.54 |
18.9M |
| 2024-05-23 |
1.61 |
1.67 |
1.60 |
1.62 |
21.3M |
| 2024-05-22 |
1.68 |
1.74 |
1.67 |
1.71 |
10.6M |
| 2024-05-21 |
1.79 |
1.79 |
1.67 |
1.67 |
30.5M |
| 2024-05-20 |
1.91 |
1.91 |
1.82 |
1.86 |
19.6M |
| 2024-05-17 |
1.86 |
1.94 |
1.85 |
1.89 |
25.7M |
| 2024-05-16 |
1.80 |
1.90 |
1.72 |
1.82 |
27.1M |
| 2024-05-14 |
1.90 |
1.92 |
1.76 |
1.78 |
38.2M |
| 2024-05-13 |
1.73 |
1.82 |
1.67 |
1.81 |
17.6M |
| 2024-05-10 |
1.74 |
1.80 |
1.71 |
1.76 |
10.3M |
| 2024-05-09 |
1.70 |
1.75 |
1.68 |
1.73 |
11.1M |
| 2024-05-08 |
1.71 |
1.73 |
1.64 |
1.66 |
10.2M |
| 2024-05-07 |
1.77 |
1.79 |
1.68 |
1.73 |
18.7M |
| 2024-05-06 |
1.84 |
1.84 |
1.73 |
1.76 |
16.6M |
| 2024-05-03 |
1.89 |
1.90 |
1.78 |
1.83 |
7.5M |
| 2024-05-02 |
1.68 |
1.85 |
1.66 |
1.83 |
12.5M |
| 2024-04-30 |
1.69 |
1.73 |
1.64 |
1.67 |
12.7M |
| 2024-04-29 |
1.66 |
1.75 |
1.66 |
1.71 |
26.8M |
| 2024-04-26 |
1.53 |
1.66 |
1.53 |
1.66 |
25.5M |
| 2024-04-25 |
1.53 |
1.57 |
1.51 |
1.51 |
9.6M |
| 2024-04-24 |
1.60 |
1.60 |
1.51 |
1.55 |
20.7M |
| 2024-04-23 |
1.45 |
1.52 |
1.45 |
1.49 |
9.5M |
| 2024-04-22 |
1.40 |
1.46 |
1.40 |
1.44 |
4.8M |
| 2024-04-19 |
1.44 |
1.44 |
1.39 |
1.39 |
7.2M |
| 2024-04-18 |
1.41 |
1.48 |
1.41 |
1.46 |
7.9M |
| 2024-04-17 |
1.39 |
1.45 |
1.39 |
1.44 |
8.8M |
| 2024-04-16 |
1.39 |
1.40 |
1.36 |
1.38 |
14.9M |
| 2024-04-15 |
1.44 |
1.48 |
1.43 |
1.44 |
9.5M |
| 2024-04-12 |
1.56 |
1.56 |
1.48 |
1.49 |
18.7M |
| 2024-04-11 |
1.57 |
1.58 |
1.51 |
1.56 |
13.7M |
| 2024-04-10 |
1.60 |
1.62 |
1.58 |
1.58 |
9.5M |
| 2024-04-09 |
1.60 |
1.64 |
1.58 |
1.61 |
11.3M |
| 2024-04-08 |
1.64 |
1.68 |
1.58 |
1.60 |
12.3M |
| 2024-04-05 |
1.61 |
1.65 |
1.58 |
1.65 |
4.5M |
| 2024-04-03 |
1.70 |
1.71 |
1.61 |
1.61 |
10.4M |
| 2024-04-02 |
1.68 |
1.73 |
1.66 |
1.68 |
18.5M |
| 2024-03-28 |
1.59 |
1.71 |
1.56 |
1.66 |
29.6M |
| 2024-03-27 |
1.66 |
1.66 |
1.54 |
1.56 |
31.7M |
| 2024-03-26 |
1.66 |
1.73 |
1.65 |
1.69 |
16.2M |
| 2024-03-25 |
1.75 |
1.75 |
1.68 |
1.70 |
27.9M |
| 2024-03-22 |
1.85 |
1.92 |
1.79 |
1.83 |
36.2M |
| 2024-03-21 |
1.96 |
2.00 |
1.85 |
1.86 |
52.6M |
| 2024-03-20 |
1.72 |
1.88 |
1.69 |
1.85 |
34.4M |
| 2024-03-19 |
1.76 |
1.79 |
1.71 |
1.71 |
20.1M |
| 2024-03-18 |
1.63 |
1.91 |
1.60 |
1.78 |
43.9M |
| 2024-03-15 |
1.65 |
1.67 |
1.62 |
1.67 |
14.4M |
| 2024-03-14 |
1.77 |
1.78 |
1.68 |
1.71 |
21.3M |
| 2024-03-13 |
1.80 |
1.87 |
1.76 |
1.81 |
32.2M |
| 2024-03-12 |
1.88 |
1.96 |
1.75 |
1.79 |
100.6M |
| 2024-03-11 |
1.41 |
1.70 |
1.40 |
1.64 |
65.4M |
| 2024-03-08 |
1.34 |
1.41 |
1.34 |
1.38 |
17.3M |
| 2024-03-07 |
1.40 |
1.43 |
1.33 |
1.34 |
23.9M |
| 2024-03-06 |
1.33 |
1.39 |
1.32 |
1.35 |
26.8M |
| 2024-03-05 |
1.48 |
1.48 |
1.43 |
1.44 |
10.1M |
| 2024-03-04 |
1.54 |
1.54 |
1.48 |
1.50 |
14.2M |
| 2024-03-01 |
1.56 |
1.56 |
1.50 |
1.55 |
14.6M |
| 2024-02-29 |
1.59 |
1.64 |
1.52 |
1.59 |
36.3M |
| 2024-02-28 |
1.72 |
1.76 |
1.58 |
1.59 |
27.6M |
| 2024-02-27 |
1.62 |
1.71 |
1.57 |
1.71 |
18.5M |
| 2024-02-26 |
1.64 |
1.69 |
1.60 |
1.62 |
18.7M |
| 2024-02-23 |
1.57 |
1.75 |
1.57 |
1.64 |
59.8M |
| 2024-02-22 |
1.45 |
1.57 |
1.45 |
1.56 |
17.7M |
| 2024-02-21 |
1.38 |
1.50 |
1.36 |
1.45 |
16.2M |
| 2024-02-20 |
1.40 |
1.43 |
1.39 |
1.43 |
4.8M |
| 2024-02-19 |
1.47 |
1.47 |
1.38 |
1.40 |
10.6M |
| 2024-02-16 |
1.41 |
1.50 |
1.39 |
1.48 |
5.2M |
| 2024-02-15 |
1.36 |
1.40 |
1.32 |
1.38 |
4.4M |
| 2024-02-14 |
1.34 |
1.34 |
1.27 |
1.33 |
5.7M |
| 2024-02-09 |
1.34 |
1.35 |
1.32 |
1.33 |
1.4M |
| 2024-02-08 |
1.35 |
1.40 |
1.34 |
1.37 |
8.2M |
| 2024-02-07 |
1.45 |
1.46 |
1.34 |
1.35 |
21.5M |
| 2024-02-06 |
1.29 |
1.40 |
1.28 |
1.38 |
14.3M |
| 2024-02-05 |
1.31 |
1.35 |
1.26 |
1.32 |
14.4M |
| 2024-02-02 |
1.36 |
1.39 |
1.29 |
1.31 |
8.8M |
| 2024-02-01 |
1.35 |
1.38 |
1.30 |
1.34 |
11.0M |
| 2024-01-31 |
1.33 |
1.34 |
1.28 |
1.31 |
9.8M |
| 2024-01-30 |
1.37 |
1.38 |
1.33 |
1.34 |
6.7M |
| 2024-01-29 |
1.38 |
1.43 |
1.34 |
1.36 |
9.6M |
| 2024-01-26 |
1.43 |
1.44 |
1.36 |
1.37 |
14.6M |
| 2024-01-25 |
1.47 |
1.48 |
1.42 |
1.46 |
11.3M |
| 2024-01-24 |
1.48 |
1.51 |
1.42 |
1.50 |
14.8M |
| 2024-01-23 |
1.37 |
1.46 |
1.34 |
1.44 |
19.8M |
| 2024-01-22 |
1.40 |
1.41 |
1.29 |
1.32 |
15.4M |
| 2024-01-19 |
1.39 |
1.41 |
1.37 |
1.39 |
11.7M |
| 2024-01-18 |
1.42 |
1.45 |
1.39 |
1.43 |
12.8M |
| 2024-01-17 |
1.50 |
1.50 |
1.37 |
1.40 |
24.2M |
| 2024-01-16 |
1.48 |
1.56 |
1.48 |
1.51 |
12.4M |
| 2024-01-15 |
1.47 |
1.55 |
1.45 |
1.51 |
11.3M |
| 2024-01-12 |
1.51 |
1.53 |
1.47 |
1.47 |
16.3M |
| 2024-01-11 |
1.51 |
1.56 |
1.48 |
1.55 |
14.5M |
| 2024-01-10 |
1.56 |
1.57 |
1.50 |
1.54 |
19.4M |
| 2024-01-09 |
1.67 |
1.71 |
1.63 |
1.63 |
9.0M |
| 2024-01-08 |
1.72 |
1.72 |
1.65 |
1.66 |
12.1M |
| 2024-01-05 |
1.79 |
1.80 |
1.73 |
1.74 |
11.7M |
| 2024-01-04 |
1.87 |
1.87 |
1.79 |
1.81 |
14.4M |
| 2024-01-03 |
1.90 |
1.91 |
1.88 |
1.89 |
7.1M |
| 2024-01-02 |
2.04 |
2.05 |
1.93 |
1.93 |
5.1M |