| 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 |
5.70 |
5.76 |
5.51 |
5.52 |
77.7M |
| 2024-12-30 |
5.88 |
5.88 |
5.65 |
5.70 |
107.0M |
| 2024-12-27 |
5.65 |
6.18 |
5.65 |
5.92 |
213.1M |
| 2024-12-26 |
5.54 |
5.70 |
5.54 |
5.62 |
68.0M |
| 2024-12-25 |
5.78 |
5.78 |
5.50 |
5.54 |
84.9M |
| 2024-12-24 |
5.80 |
5.88 |
5.69 |
5.82 |
92.2M |
| 2024-12-23 |
6.22 |
6.24 |
5.80 |
5.82 |
113.4M |
| 2024-12-20 |
6.18 |
6.27 |
6.12 |
6.17 |
111.6M |
| 2024-12-19 |
6.08 |
6.47 |
5.97 |
6.29 |
184.9M |
| 2024-12-18 |
6.13 |
6.24 |
5.97 |
6.17 |
156.0M |
| 2024-12-17 |
6.38 |
6.44 |
6.18 |
6.20 |
128.4M |
| 2024-12-16 |
6.60 |
6.70 |
6.38 |
6.43 |
165.5M |
| 2024-12-13 |
6.95 |
7.03 |
6.72 |
6.72 |
183.8M |
| 2024-12-12 |
7.10 |
7.20 |
6.88 |
7.00 |
195.8M |
| 2024-12-11 |
7.23 |
7.30 |
7.06 |
7.14 |
184.1M |
| 2024-12-10 |
7.35 |
7.55 |
7.17 |
7.30 |
248.8M |
| 2024-12-09 |
7.15 |
7.41 |
7.06 |
7.17 |
190.8M |
| 2024-12-06 |
7.35 |
7.59 |
7.07 |
7.21 |
308.0M |
| 2024-12-05 |
7.20 |
7.77 |
7.00 |
7.46 |
316.5M |
| 2024-12-04 |
8.00 |
8.07 |
7.41 |
7.42 |
443.1M |
| 2024-12-03 |
7.11 |
8.23 |
7.04 |
8.23 |
529.0M |
| 2024-12-02 |
7.66 |
8.10 |
7.40 |
7.48 |
504.4M |
| 2024-11-29 |
8.89 |
9.59 |
8.01 |
8.13 |
697.5M |
| 2024-11-28 |
7.86 |
8.90 |
7.49 |
8.90 |
714.4M |
| 2024-11-27 |
7.66 |
8.09 |
6.91 |
8.09 |
751.9M |
| 2024-11-26 |
7.35 |
7.35 |
7.35 |
7.35 |
14.9M |
| 2024-11-25 |
6.68 |
6.68 |
6.68 |
6.68 |
18.5M |
| 2024-11-22 |
5.75 |
6.07 |
5.65 |
6.07 |
161.5M |
| 2024-11-21 |
5.52 |
5.52 |
5.21 |
5.52 |
303.8M |
| 2024-11-20 |
4.50 |
5.02 |
4.48 |
5.02 |
134.8M |
| 2024-11-19 |
4.45 |
4.61 |
4.37 |
4.56 |
137.1M |
| 2024-11-18 |
5.11 |
5.11 |
4.54 |
4.66 |
238.2M |
| 2024-11-15 |
4.31 |
4.79 |
4.31 |
4.79 |
73.0M |
| 2024-11-14 |
4.50 |
4.51 |
4.34 |
4.35 |
44.8M |
| 2024-11-13 |
4.48 |
4.58 |
4.46 |
4.52 |
39.3M |
| 2024-11-12 |
4.68 |
4.70 |
4.46 |
4.52 |
74.9M |
| 2024-11-11 |
4.48 |
4.71 |
4.47 |
4.71 |
84.7M |
| 2024-11-08 |
4.65 |
4.72 |
4.52 |
4.55 |
106.6M |
| 2024-11-07 |
4.32 |
4.54 |
4.27 |
4.47 |
90.0M |
| 2024-11-06 |
4.18 |
4.40 |
4.16 |
4.32 |
88.8M |
| 2024-11-05 |
4.03 |
4.19 |
4.03 |
4.18 |
49.9M |
| 2024-11-04 |
3.99 |
4.06 |
3.97 |
4.04 |
32.6M |
| 2024-11-01 |
4.25 |
4.27 |
4.00 |
4.01 |
66.1M |
| 2024-10-31 |
4.23 |
4.30 |
4.18 |
4.28 |
49.4M |
| 2024-10-30 |
4.15 |
4.27 |
4.15 |
4.22 |
42.0M |
| 2024-10-29 |
4.37 |
4.40 |
4.17 |
4.19 |
70.3M |
| 2024-10-28 |
4.10 |
4.32 |
4.09 |
4.31 |
76.9M |
| 2024-10-25 |
4.00 |
4.12 |
3.99 |
4.08 |
41.4M |
| 2024-10-24 |
4.03 |
4.04 |
3.94 |
4.01 |
41.5M |
| 2024-10-23 |
4.01 |
4.20 |
3.95 |
4.03 |
62.3M |
| 2024-10-22 |
3.99 |
4.10 |
3.94 |
4.00 |
62.2M |
| 2024-10-21 |
3.96 |
4.04 |
3.94 |
4.00 |
46.8M |
| 2024-10-18 |
3.84 |
3.99 |
3.81 |
3.94 |
50.2M |
| 2024-10-17 |
3.88 |
3.96 |
3.84 |
3.84 |
34.3M |
| 2024-10-16 |
3.79 |
3.92 |
3.77 |
3.86 |
36.4M |
| 2024-10-15 |
3.90 |
3.97 |
3.83 |
3.84 |
34.5M |
| 2024-10-14 |
3.77 |
3.91 |
3.71 |
3.91 |
41.0M |
| 2024-10-11 |
3.96 |
3.96 |
3.72 |
3.78 |
39.6M |
| 2024-10-10 |
4.03 |
4.15 |
3.85 |
3.93 |
51.5M |
| 2024-10-09 |
4.25 |
4.25 |
3.95 |
3.96 |
70.4M |
| 2024-10-08 |
4.46 |
4.48 |
4.10 |
4.35 |
96.8M |
| 2024-09-30 |
3.87 |
4.08 |
3.82 |
4.07 |
85.8M |
| 2024-09-27 |
3.62 |
3.78 |
3.58 |
3.72 |
48.9M |
| 2024-09-26 |
3.48 |
3.58 |
3.47 |
3.57 |
35.3M |
| 2024-09-25 |
3.46 |
3.57 |
3.46 |
3.48 |
42.0M |
| 2024-09-24 |
3.39 |
3.47 |
3.34 |
3.45 |
42.2M |
| 2024-09-23 |
3.38 |
3.45 |
3.35 |
3.41 |
36.0M |
| 2024-09-20 |
3.29 |
3.42 |
3.27 |
3.35 |
34.6M |
| 2024-09-19 |
3.14 |
3.30 |
3.13 |
3.28 |
30.7M |
| 2024-09-18 |
3.21 |
3.24 |
3.11 |
3.14 |
23.5M |
| 2024-09-13 |
3.31 |
3.32 |
3.22 |
3.22 |
19.7M |
| 2024-09-12 |
3.28 |
3.34 |
3.27 |
3.31 |
20.8M |
| 2024-09-11 |
3.35 |
3.35 |
3.24 |
3.28 |
19.5M |
| 2024-09-10 |
3.23 |
3.35 |
3.19 |
3.34 |
25.5M |
| 2024-09-09 |
3.25 |
3.27 |
3.18 |
3.23 |
14.0M |
| 2024-09-06 |
3.31 |
3.32 |
3.24 |
3.25 |
13.8M |
| 2024-09-05 |
3.23 |
3.34 |
3.23 |
3.32 |
20.3M |
| 2024-09-04 |
3.26 |
3.27 |
3.21 |
3.23 |
14.9M |
| 2024-09-03 |
3.23 |
3.29 |
3.19 |
3.28 |
20.9M |
| 2024-09-02 |
3.36 |
3.39 |
3.22 |
3.22 |
27.0M |
| 2024-08-30 |
3.26 |
3.40 |
3.25 |
3.37 |
26.6M |
| 2024-08-29 |
3.20 |
3.28 |
3.16 |
3.27 |
15.9M |
| 2024-08-28 |
3.15 |
3.24 |
3.09 |
3.20 |
18.1M |
| 2024-08-27 |
3.22 |
3.26 |
3.15 |
3.16 |
21.0M |
| 2024-08-26 |
3.26 |
3.29 |
3.19 |
3.24 |
14.7M |
| 2024-08-23 |
3.22 |
3.30 |
3.18 |
3.26 |
19.3M |
| 2024-08-22 |
3.30 |
3.40 |
3.22 |
3.22 |
26.2M |
| 2024-08-21 |
3.35 |
3.37 |
3.28 |
3.29 |
12.3M |
| 2024-08-20 |
3.40 |
3.40 |
3.32 |
3.34 |
15.9M |
| 2024-08-19 |
3.38 |
3.41 |
3.34 |
3.39 |
20.1M |
| 2024-08-16 |
3.34 |
3.40 |
3.34 |
3.36 |
20.5M |
| 2024-08-15 |
3.26 |
3.38 |
3.22 |
3.35 |
22.2M |
| 2024-08-14 |
3.23 |
3.29 |
3.20 |
3.27 |
18.8M |
| 2024-08-13 |
3.20 |
3.23 |
3.16 |
3.21 |
11.4M |
| 2024-08-12 |
3.25 |
3.27 |
3.18 |
3.20 |
12.6M |
| 2024-08-09 |
3.29 |
3.30 |
3.24 |
3.24 |
12.9M |
| 2024-08-08 |
3.30 |
3.33 |
3.23 |
3.28 |
15.3M |
| 2024-08-07 |
3.27 |
3.34 |
3.26 |
3.30 |
17.9M |
| 2024-08-06 |
3.23 |
3.28 |
3.23 |
3.28 |
14.3M |
| 2024-08-05 |
3.33 |
3.37 |
3.21 |
3.22 |
21.5M |
| 2024-08-02 |
3.38 |
3.42 |
3.32 |
3.34 |
19.7M |
| 2024-08-01 |
3.38 |
3.41 |
3.35 |
3.38 |
22.5M |
| 2024-07-31 |
3.28 |
3.37 |
3.27 |
3.37 |
25.6M |
| 2024-07-30 |
3.24 |
3.29 |
3.21 |
3.27 |
15.9M |
| 2024-07-29 |
3.20 |
3.27 |
3.14 |
3.25 |
20.4M |
| 2024-07-26 |
3.13 |
3.20 |
3.12 |
3.19 |
14.8M |
| 2024-07-25 |
3.12 |
3.18 |
3.07 |
3.12 |
16.2M |
| 2024-07-24 |
3.17 |
3.21 |
3.11 |
3.12 |
16.6M |
| 2024-07-23 |
3.24 |
3.29 |
3.18 |
3.19 |
15.2M |
| 2024-07-22 |
3.24 |
3.28 |
3.20 |
3.26 |
20.6M |
| 2024-07-19 |
3.14 |
3.24 |
3.13 |
3.21 |
20.8M |
| 2024-07-18 |
3.20 |
3.20 |
3.09 |
3.17 |
27.2M |
| 2024-07-17 |
3.32 |
3.32 |
3.23 |
3.24 |
19.0M |
| 2024-07-16 |
3.28 |
3.31 |
3.25 |
3.30 |
19.1M |
| 2024-07-15 |
3.30 |
3.33 |
3.25 |
3.29 |
25.4M |
| 2024-07-12 |
3.33 |
3.37 |
3.28 |
3.31 |
26.2M |
| 2024-07-11 |
3.25 |
3.32 |
3.20 |
3.30 |
35.8M |
| 2024-07-10 |
3.25 |
3.42 |
3.19 |
3.21 |
37.9M |
| 2024-07-09 |
3.20 |
3.27 |
3.14 |
3.27 |
17.4M |
| 2024-07-08 |
3.31 |
3.34 |
3.19 |
3.20 |
17.4M |
| 2024-07-05 |
3.25 |
3.34 |
3.21 |
3.33 |
16.5M |
| 2024-07-04 |
3.37 |
3.39 |
3.25 |
3.26 |
17.3M |
| 2024-07-03 |
3.41 |
3.44 |
3.36 |
3.37 |
14.5M |
| 2024-07-02 |
3.37 |
3.45 |
3.36 |
3.41 |
21.8M |
| 2024-07-01 |
3.34 |
3.38 |
3.29 |
3.37 |
17.3M |
| 2024-06-28 |
3.39 |
3.44 |
3.34 |
3.34 |
17.6M |
| 2024-06-27 |
3.41 |
3.45 |
3.36 |
3.38 |
18.7M |
| 2024-06-26 |
3.23 |
3.43 |
3.20 |
3.43 |
26.4M |
| 2024-06-25 |
3.26 |
3.31 |
3.19 |
3.22 |
18.4M |
| 2024-06-24 |
3.37 |
3.38 |
3.25 |
3.27 |
18.8M |
| 2024-06-21 |
3.41 |
3.42 |
3.36 |
3.38 |
12.4M |
| 2024-06-20 |
3.52 |
3.53 |
3.40 |
3.41 |
19.3M |
| 2024-06-19 |
3.56 |
3.60 |
3.51 |
3.52 |
16.1M |
| 2024-06-18 |
3.44 |
3.53 |
3.43 |
3.53 |
21.8M |
| 2024-06-17 |
3.47 |
3.50 |
3.43 |
3.45 |
14.8M |
| 2024-06-14 |
3.44 |
3.48 |
3.39 |
3.48 |
15.1M |
| 2024-06-13 |
3.47 |
3.50 |
3.42 |
3.44 |
14.5M |
| 2024-06-12 |
3.39 |
3.48 |
3.39 |
3.46 |
18.5M |
| 2024-06-11 |
3.37 |
3.40 |
3.28 |
3.39 |
24.4M |
| 2024-06-07 |
3.32 |
3.40 |
3.30 |
3.37 |
20.5M |
| 2024-06-06 |
3.43 |
3.47 |
3.25 |
3.29 |
33.4M |
| 2024-06-05 |
3.46 |
3.50 |
3.42 |
3.43 |
17.2M |
| 2024-06-04 |
3.51 |
3.51 |
3.42 |
3.48 |
20.5M |
| 2024-06-03 |
3.67 |
3.67 |
3.51 |
3.55 |
26.3M |
| 2024-05-31 |
3.59 |
3.68 |
3.58 |
3.65 |
18.6M |
| 2024-05-30 |
3.60 |
3.63 |
3.54 |
3.58 |
17.5M |
| 2024-05-29 |
3.59 |
3.65 |
3.57 |
3.60 |
17.4M |
| 2024-05-28 |
3.70 |
3.71 |
3.58 |
3.59 |
21.7M |
| 2024-05-27 |
3.61 |
3.70 |
3.61 |
3.70 |
25.6M |
| 2024-05-24 |
3.66 |
3.72 |
3.62 |
3.62 |
16.9M |
| 2024-05-23 |
3.80 |
3.80 |
3.68 |
3.69 |
21.6M |
| 2024-05-22 |
3.77 |
3.82 |
3.73 |
3.81 |
20.9M |
| 2024-05-21 |
3.79 |
3.80 |
3.74 |
3.76 |
15.6M |
| 2024-05-20 |
3.79 |
3.84 |
3.76 |
3.79 |
22.6M |
| 2024-05-17 |
3.78 |
3.80 |
3.73 |
3.79 |
19.6M |
| 2024-05-16 |
3.73 |
3.79 |
3.72 |
3.76 |
24.4M |
| 2024-05-15 |
3.74 |
3.78 |
3.70 |
3.72 |
17.0M |
| 2024-05-14 |
3.69 |
3.80 |
3.69 |
3.76 |
25.6M |
| 2024-05-13 |
3.78 |
3.79 |
3.66 |
3.69 |
29.5M |
| 2024-05-10 |
3.80 |
3.82 |
3.72 |
3.74 |
27.0M |
| 2024-05-09 |
3.81 |
3.85 |
3.80 |
3.80 |
22.6M |
| 2024-05-08 |
3.90 |
3.90 |
3.80 |
3.81 |
26.0M |
| 2024-05-07 |
3.92 |
3.96 |
3.88 |
3.91 |
25.6M |
| 2024-05-06 |
3.92 |
3.99 |
3.90 |
3.92 |
40.0M |
| 2024-04-30 |
3.92 |
3.99 |
3.85 |
3.89 |
43.0M |
| 2024-04-29 |
3.79 |
3.91 |
3.79 |
3.91 |
38.9M |
| 2024-04-26 |
3.67 |
3.80 |
3.64 |
3.78 |
37.9M |
| 2024-04-25 |
3.65 |
3.70 |
3.62 |
3.64 |
25.5M |
| 2024-04-24 |
3.52 |
3.65 |
3.52 |
3.65 |
36.7M |
| 2024-04-23 |
3.50 |
3.57 |
3.49 |
3.51 |
22.8M |
| 2024-04-22 |
3.49 |
3.57 |
3.42 |
3.49 |
20.8M |
| 2024-04-19 |
3.53 |
3.60 |
3.51 |
3.52 |
23.1M |
| 2024-04-18 |
3.54 |
3.64 |
3.49 |
3.56 |
38.9M |
| 2024-04-17 |
3.37 |
3.60 |
3.37 |
3.58 |
51.5M |
| 2024-04-16 |
3.58 |
3.68 |
3.34 |
3.35 |
50.2M |
| 2024-04-15 |
3.65 |
3.69 |
3.43 |
3.50 |
42.0M |
| 2024-04-12 |
3.72 |
3.77 |
3.66 |
3.66 |
21.4M |
| 2024-04-11 |
3.66 |
3.78 |
3.65 |
3.74 |
24.3M |
| 2024-04-10 |
3.78 |
3.80 |
3.66 |
3.71 |
28.2M |
| 2024-04-09 |
3.79 |
3.85 |
3.77 |
3.81 |
21.5M |
| 2024-04-08 |
3.88 |
3.89 |
3.77 |
3.77 |
27.6M |
| 2024-04-03 |
3.97 |
3.97 |
3.83 |
3.88 |
29.3M |
| 2024-04-02 |
3.99 |
4.01 |
3.93 |
3.95 |
34.8M |
| 2024-04-01 |
3.95 |
4.05 |
3.95 |
4.02 |
42.2M |
| 2024-03-29 |
3.99 |
4.04 |
3.95 |
4.02 |
32.0M |
| 2024-03-28 |
3.83 |
4.06 |
3.83 |
4.00 |
64.9M |
| 2024-03-27 |
4.07 |
4.09 |
3.81 |
3.83 |
58.2M |
| 2024-03-26 |
4.15 |
4.22 |
4.01 |
4.09 |
66.4M |
| 2024-03-25 |
4.38 |
4.39 |
4.17 |
4.18 |
77.6M |
| 2024-03-22 |
4.39 |
4.48 |
4.33 |
4.43 |
81.1M |
| 2024-03-21 |
4.44 |
4.49 |
4.40 |
4.40 |
73.1M |
| 2024-03-20 |
4.34 |
4.44 |
4.33 |
4.43 |
79.3M |
| 2024-03-19 |
4.36 |
4.45 |
4.34 |
4.36 |
60.5M |
| 2024-03-18 |
4.33 |
4.37 |
4.30 |
4.37 |
62.7M |
| 2024-03-15 |
4.35 |
4.36 |
4.27 |
4.33 |
64.9M |
| 2024-03-14 |
4.48 |
4.49 |
4.32 |
4.37 |
90.1M |
| 2024-03-13 |
4.42 |
4.59 |
4.40 |
4.53 |
128.7M |
| 2024-03-12 |
4.46 |
4.49 |
4.40 |
4.42 |
71.1M |
| 2024-03-11 |
4.38 |
4.49 |
4.31 |
4.46 |
86.4M |
| 2024-03-08 |
4.49 |
4.53 |
4.38 |
4.44 |
90.7M |
| 2024-03-07 |
4.37 |
4.59 |
4.35 |
4.56 |
143.3M |
| 2024-03-06 |
4.44 |
4.46 |
4.33 |
4.37 |
95.8M |
| 2024-03-05 |
4.46 |
4.65 |
4.39 |
4.51 |
133.8M |
| 2024-03-04 |
4.47 |
4.56 |
4.40 |
4.53 |
128.9M |
| 2024-03-01 |
4.47 |
4.60 |
4.32 |
4.44 |
153.9M |
| 2024-02-29 |
4.30 |
4.58 |
4.22 |
4.55 |
187.2M |
| 2024-02-28 |
4.86 |
5.03 |
4.52 |
4.52 |
282.5M |
| 2024-02-27 |
4.97 |
5.35 |
4.97 |
5.02 |
347.3M |
| 2024-02-26 |
5.61 |
5.61 |
5.08 |
5.52 |
462.1M |
| 2024-02-23 |
5.10 |
5.10 |
5.10 |
5.10 |
19.3M |
| 2024-02-22 |
4.64 |
4.64 |
4.64 |
4.64 |
16.3M |
| 2024-02-21 |
4.22 |
4.22 |
4.22 |
4.22 |
17.2M |
| 2024-02-20 |
3.84 |
3.84 |
3.84 |
3.84 |
6.8M |
| 2024-02-19 |
3.49 |
3.49 |
3.49 |
3.49 |
5.1M |
| 2024-02-08 |
2.90 |
3.17 |
2.88 |
3.17 |
17.4M |
| 2024-02-07 |
2.84 |
2.94 |
2.80 |
2.88 |
46.6M |
| 2024-02-06 |
2.79 |
2.97 |
2.57 |
2.83 |
53.7M |
| 2024-02-05 |
3.20 |
3.24 |
2.86 |
2.86 |
43.2M |
| 2024-02-02 |
3.26 |
3.46 |
3.06 |
3.18 |
49.4M |
| 2024-02-01 |
3.23 |
3.30 |
3.17 |
3.27 |
73.3M |
| 2024-01-31 |
3.58 |
3.65 |
3.52 |
3.52 |
22.5M |
| 2024-01-30 |
3.98 |
4.05 |
3.90 |
3.91 |
15.2M |
| 2024-01-29 |
4.15 |
4.15 |
3.98 |
3.99 |
19.1M |
| 2024-01-26 |
4.11 |
4.19 |
4.08 |
4.12 |
18.8M |
| 2024-01-25 |
3.92 |
4.12 |
3.90 |
4.11 |
22.3M |
| 2024-01-24 |
3.88 |
3.94 |
3.78 |
3.93 |
21.2M |
| 2024-01-23 |
3.85 |
3.89 |
3.77 |
3.87 |
22.4M |
| 2024-01-22 |
4.08 |
4.10 |
3.78 |
3.83 |
24.8M |
| 2024-01-19 |
4.13 |
4.14 |
4.07 |
4.07 |
13.5M |
| 2024-01-18 |
4.11 |
4.14 |
4.00 |
4.13 |
20.8M |
| 2024-01-17 |
4.22 |
4.24 |
4.11 |
4.12 |
13.8M |
| 2024-01-16 |
4.28 |
4.28 |
4.16 |
4.23 |
18.4M |
| 2024-01-15 |
4.28 |
4.30 |
4.23 |
4.27 |
12.7M |
| 2024-01-12 |
4.36 |
4.37 |
4.27 |
4.27 |
16.1M |
| 2024-01-11 |
4.25 |
4.38 |
4.24 |
4.36 |
17.6M |
| 2024-01-10 |
4.34 |
4.34 |
4.23 |
4.25 |
16.0M |
| 2024-01-09 |
4.37 |
4.40 |
4.30 |
4.33 |
15.8M |
| 2024-01-08 |
4.45 |
4.46 |
4.35 |
4.36 |
18.3M |
| 2024-01-05 |
4.60 |
4.60 |
4.46 |
4.49 |
18.5M |
| 2024-01-04 |
4.57 |
4.60 |
4.54 |
4.59 |
14.6M |
| 2024-01-03 |
4.60 |
4.64 |
4.54 |
4.58 |
17.8M |
| 2024-01-02 |
4.65 |
4.65 |
4.59 |
4.61 |
18.8M |