| 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 |
4.64 |
4.72 |
4.49 |
4.50 |
37.4M |
| 2024-12-30 |
4.77 |
4.80 |
4.59 |
4.65 |
44.1M |
| 2024-12-27 |
4.75 |
4.93 |
4.71 |
4.82 |
43.2M |
| 2024-12-26 |
4.75 |
4.82 |
4.71 |
4.75 |
39.7M |
| 2024-12-25 |
4.95 |
4.97 |
4.63 |
4.71 |
67.8M |
| 2024-12-24 |
5.12 |
5.19 |
4.85 |
4.98 |
59.7M |
| 2024-12-23 |
5.55 |
5.56 |
5.05 |
5.10 |
82.5M |
| 2024-12-20 |
5.51 |
5.65 |
5.45 |
5.61 |
69.1M |
| 2024-12-19 |
5.50 |
5.65 |
5.38 |
5.48 |
76.8M |
| 2024-12-18 |
5.56 |
5.86 |
5.47 |
5.63 |
93.9M |
| 2024-12-17 |
5.80 |
5.81 |
5.44 |
5.48 |
97.3M |
| 2024-12-16 |
5.81 |
6.04 |
5.70 |
5.92 |
123.0M |
| 2024-12-13 |
6.06 |
6.10 |
5.78 |
5.80 |
171.4M |
| 2024-12-12 |
6.50 |
6.85 |
6.00 |
6.26 |
256.6M |
| 2024-12-11 |
5.96 |
6.93 |
5.90 |
6.63 |
317.4M |
| 2024-12-10 |
6.16 |
6.38 |
5.90 |
6.38 |
276.0M |
| 2024-12-09 |
5.52 |
6.48 |
5.42 |
5.80 |
291.4M |
| 2024-12-06 |
5.43 |
5.97 |
5.33 |
5.97 |
322.7M |
| 2024-12-05 |
4.93 |
5.43 |
4.91 |
5.43 |
148.1M |
| 2024-12-04 |
5.03 |
5.15 |
4.90 |
4.94 |
57.0M |
| 2024-12-03 |
5.16 |
5.20 |
5.04 |
5.10 |
74.0M |
| 2024-12-02 |
4.94 |
5.15 |
4.88 |
5.13 |
95.1M |
| 2024-11-29 |
4.80 |
5.10 |
4.79 |
4.98 |
95.4M |
| 2024-11-28 |
4.83 |
5.05 |
4.79 |
4.83 |
77.7M |
| 2024-11-27 |
4.63 |
4.77 |
4.49 |
4.74 |
48.9M |
| 2024-11-26 |
4.68 |
4.84 |
4.65 |
4.68 |
45.5M |
| 2024-11-25 |
4.75 |
4.85 |
4.56 |
4.72 |
66.1M |
| 2024-11-22 |
4.74 |
5.27 |
4.69 |
4.80 |
122.5M |
| 2024-11-21 |
4.60 |
4.89 |
4.57 |
4.79 |
85.8M |
| 2024-11-20 |
4.44 |
4.65 |
4.42 |
4.61 |
60.6M |
| 2024-11-19 |
4.30 |
4.52 |
4.27 |
4.52 |
57.1M |
| 2024-11-18 |
4.59 |
4.66 |
4.26 |
4.30 |
67.4M |
| 2024-11-15 |
4.75 |
4.93 |
4.56 |
4.58 |
83.2M |
| 2024-11-14 |
4.84 |
4.96 |
4.78 |
4.78 |
99.2M |
| 2024-11-13 |
5.27 |
5.27 |
4.94 |
5.11 |
150.4M |
| 2024-11-12 |
5.53 |
5.81 |
5.38 |
5.49 |
205.7M |
| 2024-11-11 |
5.25 |
5.37 |
5.03 |
5.28 |
143.7M |
| 2024-11-08 |
5.16 |
5.58 |
5.10 |
5.16 |
200.7M |
| 2024-11-07 |
5.07 |
5.30 |
4.87 |
5.07 |
215.6M |
| 2024-11-06 |
4.50 |
4.93 |
4.48 |
4.93 |
126.5M |
| 2024-11-05 |
4.33 |
4.53 |
4.32 |
4.48 |
47.1M |
| 2024-11-04 |
4.23 |
4.37 |
4.23 |
4.35 |
39.5M |
| 2024-11-01 |
4.65 |
4.65 |
4.27 |
4.27 |
89.4M |
| 2024-10-31 |
4.45 |
4.84 |
4.43 |
4.74 |
94.6M |
| 2024-10-30 |
4.41 |
4.57 |
4.35 |
4.49 |
69.8M |
| 2024-10-29 |
4.39 |
4.53 |
4.38 |
4.40 |
67.6M |
| 2024-10-28 |
4.40 |
4.48 |
4.32 |
4.40 |
68.7M |
| 2024-10-25 |
4.23 |
4.42 |
4.21 |
4.37 |
63.9M |
| 2024-10-24 |
4.17 |
4.22 |
4.15 |
4.20 |
27.1M |
| 2024-10-23 |
4.20 |
4.30 |
4.15 |
4.19 |
42.7M |
| 2024-10-22 |
4.21 |
4.24 |
4.13 |
4.21 |
43.5M |
| 2024-10-21 |
4.17 |
4.32 |
4.15 |
4.25 |
58.8M |
| 2024-10-18 |
4.04 |
4.27 |
4.02 |
4.19 |
61.1M |
| 2024-10-17 |
4.15 |
4.21 |
4.06 |
4.07 |
55.9M |
| 2024-10-16 |
3.96 |
4.32 |
3.94 |
4.18 |
70.8M |
| 2024-10-15 |
4.02 |
4.18 |
3.98 |
4.03 |
45.1M |
| 2024-10-14 |
4.01 |
4.10 |
3.95 |
4.07 |
45.2M |
| 2024-10-11 |
4.01 |
4.28 |
3.93 |
4.00 |
59.5M |
| 2024-10-10 |
4.18 |
4.32 |
3.99 |
4.06 |
72.9M |
| 2024-10-09 |
4.64 |
4.64 |
4.32 |
4.32 |
79.8M |
| 2024-10-08 |
4.84 |
4.84 |
4.41 |
4.80 |
150.0M |
| 2024-09-30 |
4.15 |
4.44 |
4.06 |
4.40 |
164.6M |
| 2024-09-27 |
3.94 |
4.19 |
3.82 |
4.05 |
140.2M |
| 2024-09-26 |
3.62 |
3.84 |
3.60 |
3.81 |
79.3M |
| 2024-09-25 |
3.62 |
3.82 |
3.60 |
3.68 |
85.8M |
| 2024-09-24 |
3.50 |
3.62 |
3.36 |
3.60 |
72.4M |
| 2024-09-23 |
3.34 |
3.42 |
3.31 |
3.39 |
26.3M |
| 2024-09-20 |
3.32 |
3.39 |
3.32 |
3.37 |
32.6M |
| 2024-09-19 |
3.27 |
3.36 |
3.25 |
3.34 |
39.7M |
| 2024-09-18 |
3.21 |
3.29 |
3.14 |
3.24 |
25.6M |
| 2024-09-13 |
3.28 |
3.32 |
3.22 |
3.22 |
26.6M |
| 2024-09-12 |
3.26 |
3.34 |
3.26 |
3.31 |
32.2M |
| 2024-09-11 |
3.32 |
3.32 |
3.23 |
3.25 |
27.4M |
| 2024-09-10 |
3.34 |
3.38 |
3.27 |
3.33 |
47.6M |
| 2024-09-09 |
3.27 |
3.46 |
3.26 |
3.38 |
69.6M |
| 2024-09-06 |
3.79 |
3.79 |
3.45 |
3.46 |
125.5M |
| 2024-09-05 |
3.51 |
3.51 |
3.51 |
3.51 |
27.0M |
| 2024-09-04 |
3.20 |
3.29 |
3.16 |
3.19 |
19.5M |
| 2024-09-03 |
3.16 |
3.23 |
3.15 |
3.23 |
14.2M |
| 2024-09-02 |
3.24 |
3.25 |
3.17 |
3.18 |
18.3M |
| 2024-08-30 |
3.17 |
3.29 |
3.15 |
3.25 |
24.5M |
| 2024-08-29 |
3.12 |
3.19 |
3.10 |
3.17 |
13.6M |
| 2024-08-28 |
3.12 |
3.18 |
3.08 |
3.14 |
17.2M |
| 2024-08-27 |
3.20 |
3.22 |
3.11 |
3.13 |
19.0M |
| 2024-08-26 |
3.27 |
3.27 |
3.18 |
3.20 |
21.8M |
| 2024-08-23 |
3.24 |
3.37 |
3.17 |
3.28 |
29.3M |
| 2024-08-22 |
3.47 |
3.48 |
3.22 |
3.24 |
41.4M |
| 2024-08-21 |
3.47 |
3.53 |
3.42 |
3.47 |
34.3M |
| 2024-08-20 |
3.45 |
3.55 |
3.39 |
3.55 |
52.7M |
| 2024-08-19 |
3.33 |
3.67 |
3.32 |
3.51 |
69.6M |
| 2024-08-16 |
3.40 |
3.44 |
3.35 |
3.36 |
32.9M |
| 2024-08-15 |
3.30 |
3.47 |
3.27 |
3.45 |
48.9M |
| 2024-08-14 |
3.34 |
3.37 |
3.30 |
3.32 |
16.7M |
| 2024-08-13 |
3.27 |
3.41 |
3.25 |
3.36 |
26.8M |
| 2024-08-12 |
3.36 |
3.42 |
3.28 |
3.30 |
33.1M |
| 2024-08-09 |
3.35 |
3.61 |
3.28 |
3.45 |
60.6M |
| 2024-08-08 |
3.32 |
3.42 |
3.29 |
3.38 |
47.5M |
| 2024-08-07 |
3.24 |
3.41 |
3.24 |
3.30 |
41.1M |
| 2024-08-06 |
3.26 |
3.30 |
3.22 |
3.27 |
30.0M |
| 2024-08-05 |
3.35 |
3.39 |
3.21 |
3.22 |
46.5M |
| 2024-08-02 |
3.56 |
3.58 |
3.38 |
3.40 |
53.8M |
| 2024-08-01 |
3.60 |
3.68 |
3.52 |
3.53 |
70.6M |
| 2024-07-31 |
3.54 |
3.80 |
3.50 |
3.66 |
104.0M |
| 2024-07-30 |
3.63 |
3.98 |
3.58 |
3.59 |
137.9M |
| 2024-07-29 |
3.45 |
3.73 |
3.39 |
3.73 |
81.6M |
| 2024-07-26 |
3.28 |
3.49 |
3.20 |
3.39 |
79.2M |
| 2024-07-25 |
3.37 |
3.37 |
3.37 |
3.37 |
26.1M |
| 2024-07-24 |
3.05 |
3.20 |
3.02 |
3.06 |
18.4M |
| 2024-07-23 |
3.12 |
3.17 |
3.08 |
3.08 |
18.7M |
| 2024-07-22 |
3.03 |
3.22 |
3.03 |
3.15 |
31.9M |
| 2024-07-19 |
3.01 |
3.06 |
3.01 |
3.03 |
9.2M |
| 2024-07-18 |
3.00 |
3.03 |
2.97 |
3.03 |
11.6M |
| 2024-07-17 |
3.10 |
3.11 |
3.03 |
3.04 |
13.8M |
| 2024-07-16 |
3.10 |
3.15 |
3.07 |
3.12 |
14.9M |
| 2024-07-15 |
3.10 |
3.30 |
3.04 |
3.14 |
24.7M |
| 2024-07-12 |
3.14 |
3.17 |
3.09 |
3.10 |
14.6M |
| 2024-07-11 |
3.08 |
3.15 |
3.05 |
3.14 |
21.4M |
| 2024-07-10 |
3.06 |
3.07 |
3.01 |
3.02 |
12.7M |
| 2024-07-09 |
3.03 |
3.08 |
2.93 |
3.08 |
23.1M |
| 2024-07-08 |
3.19 |
3.19 |
3.02 |
3.03 |
22.1M |
| 2024-07-05 |
3.14 |
3.24 |
3.07 |
3.19 |
21.5M |
| 2024-07-04 |
3.29 |
3.36 |
3.15 |
3.17 |
30.9M |
| 2024-07-03 |
3.41 |
3.44 |
3.30 |
3.32 |
35.5M |
| 2024-07-02 |
3.30 |
3.50 |
3.30 |
3.43 |
54.0M |
| 2024-07-01 |
3.23 |
3.48 |
3.20 |
3.33 |
43.5M |
| 2024-06-28 |
3.25 |
3.30 |
3.18 |
3.23 |
36.9M |
| 2024-06-27 |
3.42 |
3.42 |
3.27 |
3.31 |
41.6M |
| 2024-06-26 |
3.29 |
3.47 |
3.28 |
3.43 |
70.6M |
| 2024-06-25 |
3.38 |
3.68 |
3.28 |
3.51 |
93.7M |
| 2024-06-24 |
3.10 |
3.43 |
2.99 |
3.43 |
49.8M |
| 2024-06-21 |
3.11 |
3.17 |
3.04 |
3.12 |
9.9M |
| 2024-06-20 |
3.24 |
3.27 |
3.11 |
3.12 |
11.2M |
| 2024-06-19 |
3.20 |
3.32 |
3.20 |
3.24 |
17.7M |
| 2024-06-18 |
3.14 |
3.19 |
3.12 |
3.19 |
8.8M |
| 2024-06-17 |
3.17 |
3.23 |
3.13 |
3.14 |
10.3M |
| 2024-06-14 |
3.18 |
3.23 |
3.11 |
3.20 |
16.5M |
| 2024-06-13 |
3.18 |
3.22 |
3.15 |
3.16 |
12.0M |
| 2024-06-12 |
3.09 |
3.18 |
3.09 |
3.17 |
10.1M |
| 2024-06-11 |
3.06 |
3.13 |
3.00 |
3.10 |
12.6M |
| 2024-06-07 |
2.99 |
3.09 |
2.99 |
3.07 |
15.0M |
| 2024-06-06 |
3.13 |
3.16 |
2.92 |
2.97 |
22.2M |
| 2024-06-05 |
3.17 |
3.20 |
3.12 |
3.14 |
11.6M |
| 2024-06-04 |
3.26 |
3.27 |
3.12 |
3.18 |
14.9M |
| 2024-06-03 |
3.41 |
3.41 |
3.23 |
3.26 |
19.2M |
| 2024-05-31 |
3.29 |
3.44 |
3.29 |
3.40 |
21.3M |
| 2024-05-30 |
3.35 |
3.36 |
3.27 |
3.29 |
20.6M |
| 2024-05-29 |
3.34 |
3.54 |
3.34 |
3.41 |
19.7M |
| 2024-05-28 |
3.38 |
3.41 |
3.31 |
3.35 |
8.9M |
| 2024-05-27 |
3.36 |
3.39 |
3.29 |
3.37 |
9.5M |
| 2024-05-24 |
3.37 |
3.42 |
3.33 |
3.35 |
11.2M |
| 2024-05-23 |
3.51 |
3.52 |
3.37 |
3.39 |
13.6M |
| 2024-05-22 |
3.43 |
3.52 |
3.42 |
3.50 |
11.5M |
| 2024-05-21 |
3.50 |
3.53 |
3.45 |
3.46 |
9.8M |
| 2024-05-20 |
3.48 |
3.55 |
3.48 |
3.49 |
15.4M |
| 2024-05-17 |
3.49 |
3.53 |
3.44 |
3.51 |
14.0M |
| 2024-05-16 |
3.46 |
3.53 |
3.45 |
3.48 |
11.9M |
| 2024-05-15 |
3.43 |
3.48 |
3.38 |
3.42 |
10.4M |
| 2024-05-14 |
3.40 |
3.46 |
3.39 |
3.45 |
12.2M |
| 2024-05-13 |
3.50 |
3.50 |
3.38 |
3.40 |
18.0M |
| 2024-05-10 |
3.56 |
3.60 |
3.47 |
3.53 |
20.3M |
| 2024-05-09 |
3.52 |
3.58 |
3.52 |
3.55 |
16.1M |
| 2024-05-08 |
3.63 |
3.67 |
3.52 |
3.55 |
26.2M |
| 2024-05-07 |
3.61 |
3.89 |
3.54 |
3.70 |
40.4M |
| 2024-05-06 |
3.59 |
3.76 |
3.58 |
3.60 |
19.6M |
| 2024-04-30 |
3.58 |
3.68 |
3.55 |
3.58 |
21.3M |
| 2024-04-29 |
3.52 |
3.61 |
3.51 |
3.58 |
21.3M |
| 2024-04-26 |
3.36 |
3.53 |
3.36 |
3.52 |
25.9M |
| 2024-04-25 |
3.36 |
3.41 |
3.31 |
3.38 |
18.8M |
| 2024-04-24 |
3.25 |
3.37 |
3.22 |
3.35 |
22.5M |
| 2024-04-23 |
3.15 |
3.35 |
3.13 |
3.25 |
30.8M |
| 2024-04-22 |
3.13 |
3.19 |
3.06 |
3.13 |
13.1M |
| 2024-04-19 |
3.20 |
3.26 |
3.14 |
3.15 |
14.3M |
| 2024-04-18 |
3.25 |
3.28 |
3.19 |
3.22 |
18.7M |
| 2024-04-17 |
3.01 |
3.26 |
3.00 |
3.25 |
29.4M |
| 2024-04-16 |
3.36 |
3.36 |
3.02 |
3.02 |
31.1M |
| 2024-04-15 |
3.55 |
3.58 |
3.28 |
3.36 |
32.0M |
| 2024-04-12 |
3.64 |
3.70 |
3.58 |
3.60 |
14.4M |
| 2024-04-11 |
3.62 |
3.71 |
3.61 |
3.65 |
13.0M |
| 2024-04-10 |
3.80 |
3.80 |
3.61 |
3.66 |
19.3M |
| 2024-04-09 |
3.76 |
3.82 |
3.73 |
3.80 |
11.4M |
| 2024-04-08 |
3.87 |
3.89 |
3.75 |
3.76 |
15.3M |
| 2024-04-03 |
3.95 |
3.97 |
3.84 |
3.89 |
18.5M |
| 2024-04-02 |
4.03 |
4.04 |
3.95 |
3.97 |
19.4M |
| 2024-04-01 |
3.97 |
4.05 |
3.97 |
4.05 |
21.7M |
| 2024-03-29 |
3.95 |
4.02 |
3.90 |
3.97 |
19.8M |
| 2024-03-28 |
3.84 |
4.00 |
3.81 |
3.95 |
27.1M |
| 2024-03-27 |
4.07 |
4.09 |
3.84 |
3.85 |
45.7M |
| 2024-03-26 |
4.07 |
4.23 |
4.01 |
4.13 |
45.5M |
| 2024-03-25 |
4.19 |
4.33 |
4.10 |
4.10 |
51.2M |
| 2024-03-22 |
4.20 |
4.25 |
4.09 |
4.20 |
36.8M |
| 2024-03-21 |
4.19 |
4.24 |
4.16 |
4.21 |
34.2M |
| 2024-03-20 |
4.14 |
4.20 |
4.11 |
4.19 |
27.6M |
| 2024-03-19 |
4.20 |
4.25 |
4.16 |
4.17 |
36.4M |
| 2024-03-18 |
4.13 |
4.25 |
4.12 |
4.21 |
46.8M |
| 2024-03-15 |
4.05 |
4.23 |
4.01 |
4.17 |
47.2M |
| 2024-03-14 |
4.15 |
4.18 |
4.03 |
4.08 |
37.0M |
| 2024-03-13 |
4.11 |
4.20 |
4.10 |
4.14 |
40.9M |
| 2024-03-12 |
4.19 |
4.36 |
4.08 |
4.20 |
62.1M |
| 2024-03-11 |
4.06 |
4.14 |
4.03 |
4.12 |
40.4M |
| 2024-03-08 |
4.05 |
4.10 |
3.97 |
4.07 |
41.7M |
| 2024-03-07 |
4.22 |
4.25 |
4.02 |
4.08 |
73.8M |
| 2024-03-06 |
4.26 |
4.43 |
4.13 |
4.29 |
113.0M |
| 2024-03-05 |
3.88 |
4.25 |
3.75 |
4.25 |
71.7M |
| 2024-03-04 |
3.88 |
3.93 |
3.72 |
3.86 |
63.9M |
| 2024-03-01 |
3.82 |
4.18 |
3.79 |
4.01 |
103.5M |
| 2024-02-29 |
3.82 |
3.82 |
3.82 |
3.82 |
17.7M |
| 2024-02-28 |
3.77 |
3.92 |
3.47 |
3.47 |
59.7M |
| 2024-02-27 |
3.64 |
3.79 |
3.60 |
3.78 |
38.9M |
| 2024-02-26 |
3.60 |
3.78 |
3.55 |
3.66 |
43.4M |
| 2024-02-23 |
3.46 |
3.65 |
3.44 |
3.61 |
46.5M |
| 2024-02-22 |
3.32 |
3.52 |
3.31 |
3.46 |
37.9M |
| 2024-02-21 |
3.23 |
3.53 |
3.20 |
3.34 |
40.9M |
| 2024-02-20 |
3.15 |
3.29 |
3.11 |
3.28 |
28.1M |
| 2024-02-19 |
3.09 |
3.18 |
3.06 |
3.16 |
33.0M |
| 2024-02-08 |
2.83 |
3.01 |
2.80 |
3.00 |
29.7M |
| 2024-02-07 |
2.93 |
3.01 |
2.77 |
2.79 |
30.8M |
| 2024-02-06 |
2.74 |
3.07 |
2.63 |
2.94 |
34.2M |
| 2024-02-05 |
3.19 |
3.19 |
2.88 |
2.88 |
35.8M |
| 2024-02-02 |
3.36 |
3.42 |
3.08 |
3.20 |
27.7M |
| 2024-02-01 |
3.36 |
3.41 |
3.26 |
3.33 |
26.3M |
| 2024-01-31 |
3.60 |
3.64 |
3.37 |
3.38 |
38.6M |
| 2024-01-30 |
3.79 |
3.81 |
3.63 |
3.64 |
32.7M |
| 2024-01-29 |
4.03 |
4.06 |
3.82 |
3.83 |
34.8M |
| 2024-01-26 |
4.02 |
4.16 |
4.00 |
4.02 |
42.0M |
| 2024-01-25 |
3.95 |
4.07 |
3.92 |
4.05 |
49.1M |
| 2024-01-24 |
3.88 |
4.05 |
3.77 |
4.00 |
60.0M |
| 2024-01-23 |
3.86 |
3.94 |
3.80 |
3.88 |
34.0M |
| 2024-01-22 |
4.12 |
4.16 |
3.82 |
3.87 |
47.3M |
| 2024-01-19 |
4.34 |
4.35 |
4.13 |
4.13 |
58.4M |
| 2024-01-18 |
4.43 |
4.49 |
4.20 |
4.42 |
76.2M |
| 2024-01-17 |
4.50 |
4.64 |
4.41 |
4.41 |
87.1M |
| 2024-01-16 |
4.32 |
4.53 |
4.17 |
4.47 |
106.3M |
| 2024-01-15 |
4.33 |
4.44 |
4.29 |
4.32 |
77.4M |
| 2024-01-12 |
4.76 |
4.91 |
4.45 |
4.48 |
124.7M |
| 2024-01-11 |
4.84 |
5.06 |
4.83 |
4.90 |
107.5M |
| 2024-01-10 |
5.01 |
5.17 |
4.80 |
4.85 |
132.6M |
| 2024-01-09 |
5.27 |
5.44 |
5.04 |
5.08 |
183.8M |
| 2024-01-08 |
4.79 |
5.27 |
4.60 |
5.27 |
144.1M |
| 2024-01-05 |
5.01 |
5.20 |
4.72 |
4.79 |
140.0M |
| 2024-01-04 |
4.89 |
5.46 |
4.78 |
5.24 |
189.4M |
| 2024-01-03 |
4.81 |
5.37 |
4.74 |
4.99 |
226.5M |
| 2024-01-02 |
4.39 |
4.88 |
4.39 |
4.88 |
119.5M |