| 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 |
8.33 |
8.85 |
8.25 |
8.34 |
16.5M |
| 2024-12-30 |
8.85 |
8.85 |
8.16 |
8.37 |
25.3M |
| 2024-12-27 |
8.49 |
9.13 |
8.48 |
8.70 |
42.5M |
| 2024-12-24 |
8.85 |
9.00 |
8.29 |
8.37 |
20.0M |
| 2024-12-23 |
8.77 |
9.14 |
8.49 |
8.85 |
41.4M |
| 2024-12-20 |
8.45 |
9.19 |
8.37 |
8.40 |
35.9M |
| 2024-12-19 |
9.21 |
9.38 |
8.51 |
8.60 |
43.5M |
| 2024-12-18 |
9.00 |
10.12 |
9.00 |
9.68 |
41.3M |
| 2024-12-17 |
10.18 |
10.26 |
8.94 |
9.20 |
41.5M |
| 2024-12-16 |
10.40 |
10.62 |
9.71 |
9.90 |
31.0M |
| 2024-12-13 |
10.86 |
11.16 |
10.02 |
10.12 |
43.9M |
| 2024-12-12 |
10.60 |
11.28 |
10.02 |
10.60 |
67.9M |
| 2024-12-11 |
8.40 |
10.86 |
8.38 |
10.58 |
111.5M |
| 2024-12-10 |
8.10 |
9.14 |
7.81 |
8.74 |
57.1M |
| 2024-12-09 |
9.35 |
9.68 |
8.02 |
8.49 |
81.6M |
| 2024-12-06 |
8.60 |
9.80 |
8.58 |
9.05 |
100.1M |
| 2024-12-05 |
8.16 |
8.95 |
7.98 |
8.31 |
91.4M |
| 2024-12-04 |
8.14 |
8.41 |
7.68 |
7.81 |
75.8M |
| 2024-12-03 |
8.49 |
8.74 |
7.63 |
7.70 |
44.4M |
| 2024-12-02 |
8.23 |
8.60 |
8.09 |
8.55 |
41.9M |
| 2024-11-29 |
7.80 |
8.63 |
7.43 |
8.00 |
65.2M |
| 2024-11-28 |
8.28 |
8.40 |
7.79 |
7.96 |
33.1M |
| 2024-11-27 |
8.50 |
9.11 |
8.20 |
8.41 |
77.8M |
| 2024-11-26 |
9.10 |
9.52 |
7.78 |
8.21 |
86.9M |
| 2024-11-25 |
9.40 |
9.99 |
8.84 |
9.52 |
101.6M |
| 2024-11-22 |
7.70 |
9.75 |
7.63 |
8.64 |
139.5M |
| 2024-11-21 |
8.50 |
8.86 |
7.20 |
7.74 |
110.0M |
| 2024-11-20 |
6.40 |
8.82 |
6.24 |
8.37 |
192.6M |
| 2024-11-19 |
5.96 |
6.25 |
5.63 |
6.09 |
88.6M |
| 2024-11-18 |
5.73 |
6.50 |
5.41 |
5.77 |
127.0M |
| 2024-11-15 |
5.25 |
5.65 |
4.77 |
4.99 |
87.1M |
| 2024-11-14 |
5.73 |
6.42 |
4.85 |
5.14 |
143.2M |
| 2024-11-13 |
5.00 |
5.95 |
4.90 |
5.71 |
149.5M |
| 2024-11-12 |
4.40 |
6.10 |
4.25 |
4.82 |
217.6M |
| 2024-11-11 |
2.89 |
4.80 |
2.81 |
4.80 |
191.5M |
| 2024-11-08 |
2.38 |
2.96 |
2.35 |
2.66 |
112.8M |
| 2024-11-07 |
2.02 |
2.31 |
1.98 |
2.24 |
44.4M |
| 2024-11-06 |
2.06 |
2.15 |
1.99 |
2.02 |
26.7M |
| 2024-11-05 |
1.92 |
2.03 |
1.89 |
2.01 |
20.6M |
| 2024-11-04 |
1.90 |
1.93 |
1.84 |
1.91 |
12.2M |
| 2024-11-01 |
2.02 |
2.03 |
1.88 |
1.90 |
19.2M |
| 2024-10-31 |
2.00 |
2.16 |
1.94 |
2.00 |
36.7M |
| 2024-10-30 |
2.03 |
2.22 |
1.94 |
1.97 |
35.8M |
| 2024-10-29 |
2.35 |
2.50 |
1.97 |
2.02 |
82.8M |
| 2024-10-28 |
1.66 |
2.74 |
1.66 |
2.40 |
82.1M |
| 2024-10-25 |
1.63 |
1.70 |
1.61 |
1.66 |
2.0M |
| 2024-10-24 |
1.63 |
1.69 |
1.63 |
1.64 |
1.5M |
| 2024-10-23 |
1.68 |
1.76 |
1.67 |
1.67 |
3.1M |
| 2024-10-22 |
1.73 |
1.77 |
1.69 |
1.73 |
3.1M |
| 2024-10-21 |
1.75 |
1.80 |
1.68 |
1.70 |
4.1M |
| 2024-10-18 |
1.56 |
1.72 |
1.56 |
1.70 |
4.7M |
| 2024-10-17 |
1.61 |
1.65 |
1.53 |
1.57 |
2.9M |
| 2024-10-16 |
1.58 |
1.68 |
1.56 |
1.60 |
3.0M |
| 2024-10-15 |
1.65 |
1.71 |
1.57 |
1.58 |
4.1M |
| 2024-10-14 |
1.74 |
1.74 |
1.59 |
1.68 |
6.4M |
| 2024-10-10 |
1.86 |
1.91 |
1.74 |
1.78 |
5.3M |
| 2024-10-09 |
2.16 |
2.18 |
1.77 |
1.81 |
15.9M |
| 2024-10-08 |
2.42 |
2.63 |
2.01 |
2.14 |
19.8M |
| 2024-10-07 |
2.12 |
2.36 |
2.10 |
2.36 |
3.3M |
| 2024-10-04 |
2.15 |
2.21 |
2.07 |
2.11 |
2.3M |
| 2024-10-03 |
2.38 |
2.38 |
2.01 |
2.13 |
4.0M |
| 2024-10-02 |
2.12 |
2.47 |
2.11 |
2.38 |
8.1M |
| 2024-09-30 |
1.64 |
2.14 |
1.64 |
2.12 |
25.3M |
| 2024-09-27 |
1.53 |
1.70 |
1.53 |
1.63 |
11.5M |
| 2024-09-26 |
1.41 |
1.52 |
1.35 |
1.48 |
8.5M |
| 2024-09-25 |
1.46 |
1.51 |
1.38 |
1.41 |
4.3M |
| 2024-09-24 |
1.37 |
1.42 |
1.29 |
1.40 |
8.8M |
| 2024-09-23 |
1.30 |
1.35 |
1.28 |
1.30 |
2.2M |
| 2024-09-20 |
1.31 |
1.33 |
1.28 |
1.31 |
4.6M |
| 2024-09-19 |
1.18 |
1.33 |
1.18 |
1.31 |
6.0M |
| 2024-09-17 |
1.25 |
1.25 |
1.21 |
1.21 |
0.2M |
| 2024-09-16 |
1.20 |
1.24 |
1.13 |
1.24 |
0.3M |
| 2024-09-13 |
1.19 |
1.20 |
1.18 |
1.20 |
0.9M |
| 2024-09-12 |
1.18 |
1.24 |
1.18 |
1.19 |
1.0M |
| 2024-09-11 |
1.18 |
1.20 |
1.16 |
1.18 |
1.5M |
| 2024-09-10 |
1.20 |
1.21 |
1.16 |
1.20 |
1.4M |
| 2024-09-09 |
1.23 |
1.23 |
1.18 |
1.21 |
2.3M |
| 2024-09-05 |
1.25 |
1.25 |
1.22 |
1.24 |
1.3M |
| 2024-09-04 |
1.27 |
1.31 |
1.24 |
1.25 |
3.5M |
| 2024-09-03 |
1.26 |
1.29 |
1.24 |
1.25 |
1.4M |
| 2024-09-02 |
1.36 |
1.36 |
1.24 |
1.26 |
3.3M |
| 2024-08-30 |
1.34 |
1.41 |
1.32 |
1.36 |
6.1M |
| 2024-08-29 |
1.30 |
1.35 |
1.29 |
1.34 |
3.7M |
| 2024-08-28 |
1.41 |
1.41 |
1.26 |
1.30 |
8.4M |
| 2024-08-27 |
1.55 |
1.58 |
1.38 |
1.41 |
3.8M |
| 2024-08-26 |
1.51 |
1.61 |
1.51 |
1.58 |
2.2M |
| 2024-08-23 |
1.66 |
1.66 |
1.61 |
1.63 |
0.9M |
| 2024-08-22 |
1.71 |
1.72 |
1.62 |
1.64 |
1.7M |
| 2024-08-21 |
1.70 |
1.72 |
1.68 |
1.70 |
1.4M |
| 2024-08-20 |
1.77 |
1.78 |
1.71 |
1.71 |
0.5M |
| 2024-08-19 |
1.76 |
1.80 |
1.76 |
1.77 |
0.3M |
| 2024-08-16 |
1.76 |
1.79 |
1.76 |
1.76 |
0.6M |
| 2024-08-15 |
1.80 |
1.81 |
1.75 |
1.76 |
0.5M |
| 2024-08-14 |
1.89 |
1.89 |
1.78 |
1.78 |
0.5M |
| 2024-08-13 |
1.82 |
1.86 |
1.81 |
1.86 |
0.2M |
| 2024-08-12 |
1.89 |
1.89 |
1.82 |
1.82 |
0.4M |
| 2024-08-09 |
1.80 |
1.92 |
1.80 |
1.85 |
1.4M |
| 2024-08-08 |
1.85 |
1.85 |
1.79 |
1.82 |
0.2M |
| 2024-08-07 |
1.97 |
1.98 |
1.82 |
1.83 |
0.4M |
| 2024-08-06 |
1.80 |
1.86 |
1.80 |
1.84 |
0.8M |
| 2024-08-05 |
1.85 |
1.87 |
1.75 |
1.80 |
1.2M |
| 2024-08-02 |
1.85 |
1.90 |
1.81 |
1.83 |
1.2M |
| 2024-08-01 |
1.90 |
1.95 |
1.83 |
1.86 |
1.0M |
| 2024-07-31 |
1.85 |
1.94 |
1.85 |
1.92 |
2.2M |
| 2024-07-30 |
1.90 |
1.91 |
1.86 |
1.90 |
0.9M |
| 2024-07-29 |
1.92 |
1.95 |
1.85 |
1.89 |
1.1M |
| 2024-07-26 |
1.85 |
1.86 |
1.77 |
1.85 |
0.7M |
| 2024-07-25 |
1.85 |
1.85 |
1.75 |
1.78 |
1.6M |
| 2024-07-24 |
1.94 |
1.94 |
1.83 |
1.84 |
1.8M |
| 2024-07-23 |
1.99 |
1.99 |
1.89 |
1.91 |
1.8M |
| 2024-07-22 |
2.00 |
2.01 |
1.94 |
1.98 |
1.4M |
| 2024-07-19 |
2.07 |
2.07 |
1.94 |
2.01 |
2.7M |
| 2024-07-18 |
2.02 |
2.15 |
2.01 |
2.06 |
4.2M |
| 2024-07-17 |
2.12 |
2.12 |
2.02 |
2.02 |
1.4M |
| 2024-07-16 |
2.05 |
2.12 |
2.04 |
2.12 |
0.9M |
| 2024-07-15 |
2.22 |
2.23 |
2.03 |
2.08 |
3.0M |
| 2024-07-12 |
2.30 |
2.30 |
2.24 |
2.25 |
2.2M |
| 2024-07-11 |
2.33 |
2.36 |
2.25 |
2.28 |
3.2M |
| 2024-07-10 |
2.44 |
2.46 |
2.29 |
2.32 |
1.9M |
| 2024-07-09 |
2.49 |
2.49 |
2.41 |
2.44 |
0.3M |
| 2024-07-08 |
2.51 |
2.51 |
2.40 |
2.43 |
1.0M |
| 2024-07-05 |
2.55 |
2.55 |
2.49 |
2.54 |
0.4M |
| 2024-07-04 |
2.51 |
2.55 |
2.50 |
2.52 |
0.2M |
| 2024-07-03 |
2.50 |
2.54 |
2.48 |
2.52 |
0.3M |
| 2024-07-02 |
2.46 |
2.56 |
2.46 |
2.50 |
0.3M |
| 2024-06-28 |
2.52 |
2.61 |
2.52 |
2.52 |
0.6M |
| 2024-06-27 |
2.52 |
2.55 |
2.50 |
2.53 |
0.4M |
| 2024-06-26 |
2.51 |
2.63 |
2.50 |
2.58 |
0.6M |
| 2024-06-25 |
2.57 |
2.62 |
2.52 |
2.55 |
1.3M |
| 2024-06-24 |
2.71 |
2.71 |
2.55 |
2.57 |
1.1M |
| 2024-06-21 |
2.72 |
2.73 |
2.64 |
2.71 |
1.2M |
| 2024-06-20 |
2.80 |
2.83 |
2.73 |
2.74 |
0.4M |
| 2024-06-19 |
2.80 |
2.83 |
2.78 |
2.83 |
0.7M |
| 2024-06-18 |
2.79 |
2.83 |
2.73 |
2.82 |
0.7M |
| 2024-06-17 |
2.81 |
2.81 |
2.75 |
2.79 |
0.3M |
| 2024-06-14 |
2.78 |
2.83 |
2.78 |
2.80 |
0.8M |
| 2024-06-13 |
2.75 |
2.81 |
2.75 |
2.81 |
0.5M |
| 2024-06-12 |
2.77 |
2.84 |
2.72 |
2.76 |
0.8M |
| 2024-06-11 |
2.86 |
2.86 |
2.78 |
2.81 |
0.6M |
| 2024-06-07 |
2.91 |
2.95 |
2.83 |
2.86 |
1.1M |
| 2024-06-06 |
2.88 |
2.97 |
2.80 |
2.91 |
1.3M |
| 2024-06-05 |
2.94 |
3.00 |
2.89 |
2.89 |
1.0M |
| 2024-06-04 |
3.02 |
3.03 |
2.90 |
2.92 |
2.0M |
| 2024-06-03 |
3.03 |
3.03 |
2.92 |
2.95 |
1.4M |
| 2024-05-31 |
2.96 |
3.03 |
2.93 |
2.93 |
1.5M |
| 2024-05-30 |
3.06 |
3.09 |
2.92 |
2.94 |
1.7M |
| 2024-05-29 |
3.04 |
3.15 |
3.01 |
3.05 |
1.7M |
| 2024-05-28 |
3.15 |
3.45 |
3.08 |
3.09 |
6.2M |
| 2024-05-27 |
3.20 |
3.20 |
3.02 |
3.11 |
4.3M |
| 2024-05-24 |
3.53 |
3.70 |
3.14 |
3.20 |
8.0M |
| 2024-05-23 |
3.31 |
3.96 |
3.20 |
3.53 |
15.0M |
| 2024-05-22 |
2.95 |
3.61 |
2.90 |
3.29 |
11.7M |
| 2024-05-21 |
3.06 |
3.06 |
2.86 |
2.92 |
1.0M |
| 2024-05-20 |
3.19 |
3.19 |
3.02 |
3.08 |
1.6M |
| 2024-05-17 |
3.22 |
3.26 |
3.05 |
3.11 |
4.1M |
| 2024-05-16 |
2.99 |
3.10 |
2.95 |
3.10 |
1.2M |
| 2024-05-14 |
3.20 |
3.20 |
2.99 |
3.02 |
1.7M |
| 2024-05-13 |
2.99 |
3.17 |
2.90 |
3.07 |
3.2M |
| 2024-05-10 |
2.77 |
3.26 |
2.71 |
2.91 |
4.1M |
| 2024-05-09 |
2.71 |
2.76 |
2.69 |
2.73 |
0.7M |
| 2024-05-08 |
2.77 |
2.80 |
2.70 |
2.71 |
0.2M |
| 2024-05-07 |
2.72 |
2.80 |
2.71 |
2.77 |
0.4M |
| 2024-05-06 |
2.80 |
2.80 |
2.71 |
2.73 |
0.3M |
| 2024-05-03 |
2.74 |
2.78 |
2.70 |
2.78 |
0.1M |
| 2024-05-02 |
2.63 |
2.79 |
2.59 |
2.70 |
0.4M |
| 2024-04-30 |
2.78 |
2.79 |
2.59 |
2.70 |
0.6M |
| 2024-04-29 |
2.70 |
2.75 |
2.66 |
2.70 |
0.5M |
| 2024-04-26 |
2.59 |
2.71 |
2.56 |
2.70 |
0.9M |
| 2024-04-25 |
2.52 |
2.60 |
2.50 |
2.58 |
0.4M |
| 2024-04-24 |
2.51 |
2.55 |
2.49 |
2.54 |
0.4M |
| 2024-04-23 |
2.50 |
2.55 |
2.41 |
2.52 |
0.6M |
| 2024-04-22 |
2.52 |
2.57 |
2.49 |
2.51 |
0.2M |
| 2024-04-19 |
2.63 |
2.63 |
2.51 |
2.52 |
0.6M |
| 2024-04-18 |
2.66 |
2.73 |
2.64 |
2.64 |
0.3M |
| 2024-04-17 |
2.69 |
2.70 |
2.63 |
2.64 |
0.4M |
| 2024-04-16 |
2.88 |
2.88 |
2.61 |
2.64 |
0.6M |
| 2024-04-15 |
2.90 |
2.90 |
2.85 |
2.85 |
0.3M |
| 2024-04-12 |
2.95 |
2.95 |
2.87 |
2.92 |
0.5M |
| 2024-04-11 |
2.99 |
3.00 |
2.95 |
2.95 |
0.2M |
| 2024-04-10 |
3.01 |
3.01 |
2.98 |
3.00 |
0.2M |
| 2024-04-09 |
2.98 |
3.03 |
2.95 |
2.99 |
0.3M |
| 2024-04-08 |
3.05 |
3.05 |
2.96 |
2.98 |
0.3M |
| 2024-04-05 |
3.04 |
3.11 |
3.04 |
3.09 |
0.0M |
| 2024-04-03 |
3.05 |
3.15 |
3.02 |
3.14 |
0.5M |
| 2024-04-02 |
3.09 |
3.17 |
3.04 |
3.05 |
0.3M |
| 2024-03-28 |
3.12 |
3.17 |
3.09 |
3.09 |
0.3M |
| 2024-03-27 |
3.12 |
3.16 |
3.10 |
3.12 |
0.4M |
| 2024-03-26 |
3.20 |
3.20 |
3.14 |
3.15 |
0.6M |
| 2024-03-25 |
3.25 |
3.25 |
3.16 |
3.20 |
0.8M |
| 2024-03-22 |
3.27 |
3.28 |
3.21 |
3.25 |
1.0M |
| 2024-03-21 |
3.30 |
3.30 |
3.23 |
3.28 |
0.8M |
| 2024-03-20 |
3.24 |
3.28 |
3.24 |
3.28 |
0.7M |
| 2024-03-19 |
3.25 |
3.25 |
3.22 |
3.25 |
0.5M |
| 2024-03-18 |
3.30 |
3.30 |
3.19 |
3.25 |
1.5M |
| 2024-03-15 |
3.18 |
3.23 |
3.17 |
3.23 |
2.7M |
| 2024-03-14 |
3.22 |
3.23 |
3.17 |
3.21 |
0.7M |
| 2024-03-13 |
3.21 |
3.22 |
3.17 |
3.22 |
0.9M |
| 2024-03-12 |
3.20 |
3.28 |
3.15 |
3.21 |
0.7M |
| 2024-03-11 |
3.19 |
3.21 |
3.12 |
3.20 |
1.7M |
| 2024-03-08 |
3.19 |
3.27 |
3.16 |
3.22 |
0.9M |
| 2024-03-07 |
3.24 |
3.25 |
3.18 |
3.22 |
0.5M |
| 2024-03-06 |
3.19 |
3.23 |
3.18 |
3.23 |
0.5M |
| 2024-03-05 |
3.23 |
3.23 |
3.12 |
3.23 |
0.5M |
| 2024-03-04 |
3.23 |
3.27 |
3.22 |
3.27 |
0.4M |
| 2024-03-01 |
3.28 |
3.28 |
3.22 |
3.28 |
0.3M |
| 2024-02-29 |
3.24 |
3.29 |
3.20 |
3.28 |
1.0M |
| 2024-02-28 |
3.25 |
3.29 |
3.25 |
3.29 |
0.3M |
| 2024-02-27 |
3.29 |
3.36 |
3.24 |
3.29 |
0.3M |
| 2024-02-26 |
3.27 |
3.29 |
3.22 |
3.29 |
0.3M |
| 2024-02-23 |
3.28 |
3.30 |
3.25 |
3.30 |
0.1M |
| 2024-02-22 |
3.26 |
3.32 |
3.26 |
3.30 |
0.7M |
| 2024-02-21 |
3.23 |
3.38 |
3.23 |
3.32 |
1.1M |
| 2024-02-20 |
3.30 |
3.36 |
3.23 |
3.35 |
1.1M |
| 2024-02-19 |
3.33 |
3.33 |
3.22 |
3.30 |
1.0M |
| 2024-02-16 |
3.20 |
3.35 |
3.12 |
3.33 |
0.7M |
| 2024-02-15 |
3.10 |
3.18 |
3.00 |
3.18 |
0.4M |
| 2024-02-14 |
2.85 |
3.05 |
2.82 |
3.05 |
0.8M |
| 2024-02-09 |
2.93 |
2.94 |
2.89 |
2.94 |
0.1M |
| 2024-02-08 |
2.95 |
3.00 |
2.86 |
2.93 |
0.4M |
| 2024-02-07 |
2.90 |
2.94 |
2.87 |
2.90 |
0.4M |
| 2024-02-06 |
2.90 |
2.90 |
2.74 |
2.90 |
0.5M |
| 2024-02-05 |
2.82 |
2.91 |
2.60 |
2.89 |
2.7M |
| 2024-02-02 |
2.88 |
2.95 |
2.82 |
2.85 |
0.6M |
| 2024-02-01 |
2.89 |
2.89 |
2.82 |
2.85 |
0.4M |
| 2024-01-31 |
2.88 |
2.92 |
2.82 |
2.85 |
1.3M |
| 2024-01-30 |
2.88 |
2.89 |
2.85 |
2.88 |
1.1M |
| 2024-01-29 |
2.97 |
2.97 |
2.86 |
2.90 |
0.8M |
| 2024-01-26 |
2.90 |
2.92 |
2.88 |
2.90 |
0.7M |
| 2024-01-25 |
2.96 |
2.96 |
2.90 |
2.93 |
1.6M |
| 2024-01-24 |
2.95 |
3.00 |
2.90 |
2.95 |
1.7M |
| 2024-01-23 |
2.87 |
2.90 |
2.86 |
2.90 |
0.5M |
| 2024-01-22 |
2.90 |
2.90 |
2.81 |
2.89 |
1.2M |
| 2024-01-19 |
2.91 |
2.95 |
2.87 |
2.90 |
0.8M |
| 2024-01-18 |
2.91 |
2.96 |
2.87 |
2.91 |
0.8M |
| 2024-01-17 |
2.90 |
2.90 |
2.85 |
2.90 |
1.1M |
| 2024-01-16 |
2.87 |
2.90 |
2.86 |
2.90 |
0.6M |
| 2024-01-15 |
2.88 |
2.92 |
2.84 |
2.90 |
0.4M |
| 2024-01-12 |
2.92 |
2.95 |
2.88 |
2.90 |
2.2M |
| 2024-01-11 |
2.86 |
2.92 |
2.85 |
2.92 |
3.1M |
| 2024-01-10 |
2.86 |
2.90 |
2.84 |
2.87 |
1.9M |
| 2024-01-09 |
2.86 |
2.88 |
2.84 |
2.87 |
1.1M |
| 2024-01-08 |
2.89 |
2.89 |
2.84 |
2.87 |
0.5M |
| 2024-01-05 |
2.88 |
2.89 |
2.85 |
2.89 |
0.8M |
| 2024-01-04 |
2.86 |
2.90 |
2.86 |
2.89 |
0.5M |
| 2024-01-03 |
2.88 |
2.90 |
2.86 |
2.89 |
0.3M |
| 2024-01-02 |
2.90 |
2.90 |
2.87 |
2.90 |
0.1M |