| 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 |
| 2023-12-29 |
6.69 |
6.77 |
6.64 |
6.77 |
6.2M |
| 2023-12-28 |
6.59 |
6.70 |
6.53 |
6.67 |
6.4M |
| 2023-12-27 |
6.48 |
6.58 |
6.46 |
6.55 |
4.6M |
| 2023-12-26 |
6.53 |
6.60 |
6.47 |
6.49 |
4.9M |
| 2023-12-25 |
6.52 |
6.58 |
6.47 |
6.56 |
6.0M |
| 2023-12-22 |
6.54 |
6.62 |
6.44 |
6.57 |
7.3M |
| 2023-12-21 |
6.46 |
6.54 |
6.40 |
6.53 |
5.7M |
| 2023-12-20 |
6.52 |
6.59 |
6.48 |
6.48 |
4.1M |
| 2023-12-19 |
6.53 |
6.55 |
6.46 |
6.52 |
5.7M |
| 2023-12-18 |
6.61 |
6.66 |
6.51 |
6.54 |
5.6M |
| 2023-12-15 |
6.68 |
6.76 |
6.63 |
6.64 |
5.6M |
| 2023-12-14 |
6.72 |
6.76 |
6.65 |
6.66 |
5.4M |
| 2023-12-13 |
6.71 |
6.76 |
6.69 |
6.69 |
3.5M |
| 2023-12-12 |
6.77 |
6.77 |
6.69 |
6.73 |
4.3M |
| 2023-12-11 |
6.70 |
6.80 |
6.60 |
6.78 |
7.0M |
| 2023-12-08 |
6.78 |
6.84 |
6.73 |
6.74 |
6.2M |
| 2023-12-07 |
6.88 |
6.89 |
6.72 |
6.77 |
5.7M |
| 2023-12-06 |
6.74 |
6.89 |
6.74 |
6.83 |
6.1M |
| 2023-12-05 |
6.87 |
6.88 |
6.75 |
6.77 |
5.8M |
| 2023-12-04 |
6.87 |
6.95 |
6.87 |
6.90 |
6.2M |
| 2023-12-01 |
6.88 |
6.92 |
6.84 |
6.87 |
5.7M |
| 2023-11-30 |
6.91 |
6.94 |
6.84 |
6.90 |
6.0M |
| 2023-11-29 |
6.97 |
7.02 |
6.92 |
6.93 |
6.8M |
| 2023-11-28 |
6.94 |
6.97 |
6.90 |
6.96 |
4.9M |
| 2023-11-27 |
6.93 |
6.96 |
6.87 |
6.93 |
6.2M |
| 2023-11-24 |
6.92 |
6.99 |
6.90 |
6.94 |
5.3M |
| 2023-11-23 |
6.85 |
6.96 |
6.85 |
6.95 |
5.1M |
| 2023-11-22 |
6.93 |
6.97 |
6.87 |
6.87 |
5.6M |
| 2023-11-21 |
6.96 |
7.01 |
6.90 |
6.97 |
6.9M |
| 2023-11-20 |
6.91 |
7.03 |
6.90 |
6.95 |
10.8M |
| 2023-11-17 |
6.79 |
6.92 |
6.78 |
6.91 |
6.3M |
| 2023-11-16 |
6.83 |
6.85 |
6.79 |
6.80 |
4.1M |
| 2023-11-15 |
6.75 |
6.84 |
6.75 |
6.84 |
5.7M |
| 2023-11-14 |
6.69 |
6.73 |
6.67 |
6.72 |
5.3M |
| 2023-11-13 |
6.74 |
6.76 |
6.64 |
6.69 |
8.5M |
| 2023-11-10 |
6.73 |
6.82 |
6.72 |
6.74 |
7.8M |
| 2023-11-09 |
6.77 |
6.87 |
6.75 |
6.75 |
6.4M |
| 2023-11-08 |
6.83 |
6.90 |
6.77 |
6.80 |
5.8M |
| 2023-11-07 |
6.85 |
6.89 |
6.77 |
6.85 |
6.5M |
| 2023-11-06 |
6.93 |
6.96 |
6.83 |
6.84 |
11.0M |
| 2023-11-03 |
6.90 |
6.92 |
6.83 |
6.85 |
7.5M |
| 2023-11-02 |
6.87 |
6.97 |
6.87 |
6.90 |
8.5M |
| 2023-11-01 |
6.88 |
6.94 |
6.83 |
6.92 |
7.5M |
| 2023-10-31 |
6.86 |
6.90 |
6.82 |
6.86 |
7.9M |
| 2023-10-30 |
6.78 |
6.86 |
6.77 |
6.84 |
9.8M |
| 2023-10-27 |
6.66 |
6.81 |
6.66 |
6.77 |
7.4M |
| 2023-10-26 |
6.62 |
6.70 |
6.58 |
6.69 |
7.0M |
| 2023-10-25 |
6.46 |
6.68 |
6.45 |
6.60 |
8.6M |
| 2023-10-24 |
6.33 |
6.44 |
6.31 |
6.42 |
6.1M |
| 2023-10-23 |
6.53 |
6.55 |
6.30 |
6.34 |
7.1M |
| 2023-10-20 |
6.61 |
6.65 |
6.52 |
6.55 |
7.7M |
| 2023-10-19 |
6.62 |
6.73 |
6.61 |
6.67 |
9.8M |
| 2023-10-18 |
6.76 |
6.76 |
6.62 |
6.62 |
4.1M |
| 2023-10-17 |
6.82 |
6.82 |
6.72 |
6.74 |
5.0M |
| 2023-10-16 |
6.82 |
6.89 |
6.76 |
6.82 |
9.2M |
| 2023-10-13 |
6.78 |
6.83 |
6.74 |
6.82 |
6.8M |
| 2023-10-12 |
6.67 |
6.84 |
6.66 |
6.82 |
8.6M |
| 2023-10-11 |
6.70 |
6.75 |
6.66 |
6.67 |
4.5M |
| 2023-10-10 |
6.68 |
6.77 |
6.68 |
6.74 |
5.8M |
| 2023-10-09 |
6.64 |
6.72 |
6.61 |
6.69 |
4.8M |
| 2023-09-28 |
6.60 |
6.70 |
6.60 |
6.67 |
4.8M |
| 2023-09-27 |
6.60 |
6.66 |
6.57 |
6.60 |
3.9M |
| 2023-09-26 |
6.69 |
6.70 |
6.61 |
6.61 |
5.9M |
| 2023-09-25 |
6.71 |
6.75 |
6.69 |
6.70 |
4.3M |
| 2023-09-22 |
6.70 |
6.74 |
6.66 |
6.73 |
5.2M |
| 2023-09-21 |
6.77 |
6.77 |
6.70 |
6.70 |
4.0M |
| 2023-09-20 |
6.75 |
6.80 |
6.74 |
6.74 |
4.3M |
| 2023-09-19 |
6.75 |
6.78 |
6.74 |
6.77 |
4.3M |
| 2023-09-18 |
6.76 |
6.80 |
6.67 |
6.79 |
5.8M |
| 2023-09-15 |
6.77 |
6.80 |
6.74 |
6.78 |
6.1M |
| 2023-09-14 |
6.76 |
6.76 |
6.69 |
6.72 |
4.5M |
| 2023-09-13 |
6.71 |
6.77 |
6.69 |
6.72 |
5.2M |
| 2023-09-12 |
6.74 |
6.78 |
6.70 |
6.72 |
4.8M |
| 2023-09-11 |
6.65 |
6.78 |
6.63 |
6.74 |
7.3M |
| 2023-09-08 |
6.64 |
6.72 |
6.63 |
6.64 |
4.4M |
| 2023-09-07 |
6.75 |
6.77 |
6.67 |
6.67 |
6.4M |
| 2023-09-06 |
6.74 |
6.77 |
6.70 |
6.73 |
5.4M |
| 2023-09-05 |
6.74 |
6.77 |
6.69 |
6.76 |
6.9M |
| 2023-09-04 |
6.69 |
6.77 |
6.65 |
6.76 |
8.5M |
| 2023-09-01 |
6.57 |
6.70 |
6.53 |
6.67 |
9.7M |
| 2023-08-31 |
6.59 |
6.63 |
6.51 |
6.53 |
5.1M |
| 2023-08-30 |
6.58 |
6.67 |
6.56 |
6.58 |
6.2M |
| 2023-08-29 |
6.45 |
6.61 |
6.45 |
6.59 |
7.8M |
| 2023-08-28 |
6.66 |
6.66 |
6.47 |
6.49 |
14.1M |
| 2023-08-25 |
6.47 |
6.48 |
6.36 |
6.40 |
4.4M |
| 2023-08-24 |
6.38 |
6.50 |
6.38 |
6.46 |
5.4M |
| 2023-08-23 |
6.58 |
6.58 |
6.38 |
6.39 |
7.6M |
| 2023-08-22 |
6.49 |
6.64 |
6.46 |
6.57 |
11.9M |
| 2023-08-21 |
6.43 |
6.50 |
6.38 |
6.39 |
3.5M |
| 2023-08-18 |
6.48 |
6.51 |
6.43 |
6.43 |
3.5M |
| 2023-08-17 |
6.41 |
6.51 |
6.38 |
6.50 |
3.7M |
| 2023-08-16 |
6.43 |
6.49 |
6.42 |
6.44 |
3.0M |
| 2023-08-15 |
6.56 |
6.56 |
6.41 |
6.47 |
4.6M |
| 2023-08-14 |
6.51 |
6.57 |
6.45 |
6.53 |
5.4M |
| 2023-08-11 |
6.62 |
6.65 |
6.52 |
6.53 |
4.1M |
| 2023-08-10 |
6.60 |
6.66 |
6.59 |
6.62 |
3.0M |
| 2023-08-09 |
6.71 |
6.73 |
6.60 |
6.63 |
6.4M |
| 2023-08-08 |
6.71 |
6.76 |
6.66 |
6.74 |
4.0M |
| 2023-08-07 |
6.77 |
6.78 |
6.68 |
6.72 |
5.1M |
| 2023-08-04 |
6.77 |
6.83 |
6.73 |
6.76 |
5.5M |
| 2023-08-03 |
6.80 |
6.81 |
6.72 |
6.74 |
5.3M |
| 2023-08-02 |
6.85 |
6.87 |
6.75 |
6.83 |
6.8M |
| 2023-08-01 |
6.72 |
6.82 |
6.72 |
6.81 |
10.3M |
| 2023-07-31 |
6.63 |
6.78 |
6.61 |
6.71 |
10.2M |
| 2023-07-28 |
6.53 |
6.67 |
6.51 |
6.63 |
16.0M |
| 2023-07-27 |
6.76 |
6.79 |
6.73 |
6.77 |
12.3M |
| 2023-07-26 |
6.75 |
6.78 |
6.72 |
6.77 |
6.8M |
| 2023-07-25 |
6.74 |
6.77 |
6.73 |
6.75 |
4.5M |
| 2023-07-24 |
6.73 |
6.74 |
6.67 |
6.73 |
3.4M |
| 2023-07-21 |
6.72 |
6.74 |
6.69 |
6.72 |
2.6M |
| 2023-07-20 |
6.77 |
6.79 |
6.68 |
6.71 |
4.7M |
| 2023-07-19 |
6.71 |
6.77 |
6.70 |
6.75 |
3.2M |
| 2023-07-18 |
6.70 |
6.73 |
6.68 |
6.72 |
4.4M |
| 2023-07-17 |
6.70 |
6.75 |
6.62 |
6.70 |
4.2M |
| 2023-07-14 |
6.73 |
6.77 |
6.67 |
6.70 |
4.4M |
| 2023-07-13 |
6.66 |
6.73 |
6.65 |
6.70 |
4.4M |
| 2023-07-12 |
6.70 |
6.70 |
6.64 |
6.66 |
4.1M |
| 2023-07-11 |
6.68 |
6.69 |
6.63 |
6.68 |
3.9M |
| 2023-07-10 |
6.66 |
6.73 |
6.62 |
6.65 |
5.1M |
| 2023-07-07 |
6.63 |
6.69 |
6.58 |
6.67 |
5.0M |
| 2023-07-06 |
6.67 |
6.67 |
6.58 |
6.66 |
7.2M |
| 2023-07-05 |
6.58 |
6.67 |
6.55 |
6.64 |
7.2M |
| 2023-07-04 |
6.54 |
6.60 |
6.52 |
6.56 |
4.9M |
| 2023-07-03 |
6.51 |
6.56 |
6.48 |
6.54 |
5.5M |
| 2023-06-30 |
6.38 |
6.52 |
6.38 |
6.49 |
6.3M |
| 2023-06-29 |
6.38 |
6.41 |
6.35 |
6.38 |
2.7M |
| 2023-06-28 |
6.35 |
6.38 |
6.29 |
6.38 |
3.0M |
| 2023-06-27 |
6.33 |
6.36 |
6.26 |
6.34 |
2.5M |
| 2023-06-26 |
6.31 |
6.31 |
6.22 |
6.25 |
3.4M |
| 2023-06-21 |
6.30 |
6.34 |
6.28 |
6.29 |
2.8M |
| 2023-06-20 |
6.35 |
6.36 |
6.30 |
6.31 |
3.2M |
| 2023-06-19 |
6.41 |
6.41 |
6.35 |
6.35 |
3.4M |
| 2023-06-16 |
6.41 |
6.44 |
6.39 |
6.40 |
3.5M |
| 2023-06-15 |
6.37 |
6.41 |
6.33 |
6.41 |
2.9M |
| 2023-06-14 |
6.40 |
6.40 |
6.36 |
6.38 |
3.4M |
| 2023-06-13 |
6.46 |
6.46 |
6.41 |
6.44 |
2.7M |
| 2023-06-12 |
6.37 |
6.46 |
6.36 |
6.43 |
3.5M |
| 2023-06-09 |
6.39 |
6.42 |
6.36 |
6.37 |
2.8M |
| 2023-06-08 |
6.42 |
6.43 |
6.37 |
6.39 |
2.8M |
| 2023-06-07 |
6.40 |
6.44 |
6.40 |
6.41 |
2.8M |
| 2023-06-06 |
6.49 |
6.50 |
6.40 |
6.40 |
4.7M |
| 2023-06-05 |
6.53 |
6.53 |
6.48 |
6.51 |
3.9M |
| 2023-06-02 |
6.49 |
6.53 |
6.49 |
6.53 |
7.5M |
| 2023-06-01 |
6.55 |
6.55 |
6.48 |
6.50 |
6.1M |
| 2023-05-31 |
6.57 |
6.62 |
6.52 |
6.52 |
6.7M |
| 2023-05-30 |
6.56 |
6.61 |
6.55 |
6.61 |
3.0M |
| 2023-05-29 |
6.60 |
6.62 |
6.55 |
6.56 |
2.5M |
| 2023-05-26 |
6.54 |
6.61 |
6.50 |
6.59 |
3.8M |
| 2023-05-25 |
6.56 |
6.61 |
6.51 |
6.55 |
4.5M |
| 2023-05-24 |
6.63 |
6.66 |
6.58 |
6.60 |
3.5M |
| 2023-05-23 |
6.69 |
6.69 |
6.65 |
6.66 |
2.4M |
| 2023-05-22 |
6.66 |
6.70 |
6.65 |
6.69 |
2.7M |
| 2023-05-19 |
6.66 |
6.68 |
6.63 |
6.67 |
2.4M |
| 2023-05-18 |
6.69 |
6.70 |
6.65 |
6.67 |
2.7M |
| 2023-05-17 |
6.65 |
6.70 |
6.65 |
6.68 |
2.0M |
| 2023-05-16 |
6.69 |
6.72 |
6.66 |
6.68 |
3.1M |
| 2023-05-15 |
6.64 |
6.71 |
6.63 |
6.70 |
3.4M |
| 2023-05-12 |
6.75 |
6.76 |
6.65 |
6.67 |
5.7M |
| 2023-05-11 |
6.84 |
6.85 |
6.76 |
6.77 |
4.9M |
| 2023-05-10 |
6.71 |
6.85 |
6.71 |
6.85 |
6.8M |
| 2023-05-09 |
6.77 |
6.80 |
6.70 |
6.73 |
6.9M |
| 2023-05-08 |
6.79 |
6.84 |
6.76 |
6.77 |
5.1M |
| 2023-05-05 |
6.79 |
6.81 |
6.68 |
6.77 |
5.0M |
| 2023-05-04 |
6.74 |
6.83 |
6.72 |
6.79 |
6.0M |
| 2023-04-28 |
6.74 |
6.88 |
6.74 |
6.78 |
5.6M |
| 2023-04-27 |
6.77 |
6.77 |
6.69 |
6.75 |
3.7M |
| 2023-04-26 |
6.58 |
6.88 |
6.54 |
6.75 |
7.6M |
| 2023-04-25 |
6.64 |
6.68 |
6.53 |
6.58 |
4.8M |
| 2023-04-24 |
6.57 |
6.72 |
6.53 |
6.62 |
5.6M |
| 2023-04-21 |
6.71 |
6.71 |
6.58 |
6.58 |
5.3M |
| 2023-04-20 |
6.82 |
6.82 |
6.68 |
6.69 |
4.3M |
| 2023-04-19 |
6.80 |
6.83 |
6.76 |
6.80 |
4.2M |
| 2023-04-18 |
6.82 |
6.83 |
6.79 |
6.80 |
3.7M |
| 2023-04-17 |
6.79 |
6.82 |
6.73 |
6.82 |
6.2M |
| 2023-04-14 |
6.74 |
6.80 |
6.71 |
6.78 |
5.5M |
| 2023-04-13 |
6.72 |
6.77 |
6.67 |
6.70 |
4.4M |
| 2023-04-12 |
6.73 |
6.79 |
6.72 |
6.73 |
5.3M |
| 2023-04-11 |
6.62 |
6.74 |
6.58 |
6.73 |
6.2M |
| 2023-04-10 |
6.68 |
6.69 |
6.62 |
6.63 |
4.8M |
| 2023-04-07 |
6.66 |
6.68 |
6.63 |
6.68 |
3.3M |
| 2023-04-06 |
6.67 |
6.69 |
6.63 |
6.65 |
4.5M |
| 2023-04-04 |
6.74 |
6.76 |
6.68 |
6.70 |
4.7M |
| 2023-04-03 |
6.78 |
6.81 |
6.74 |
6.76 |
4.6M |
| 2023-03-31 |
6.74 |
6.79 |
6.72 |
6.76 |
3.1M |
| 2023-03-30 |
6.71 |
6.75 |
6.68 |
6.74 |
3.7M |
| 2023-03-29 |
6.81 |
6.84 |
6.72 |
6.73 |
4.3M |
| 2023-03-28 |
6.89 |
6.89 |
6.80 |
6.81 |
3.0M |
| 2023-03-27 |
6.90 |
6.90 |
6.80 |
6.86 |
3.9M |
| 2023-03-24 |
6.91 |
6.93 |
6.87 |
6.90 |
4.0M |
| 2023-03-23 |
6.89 |
6.93 |
6.88 |
6.91 |
3.5M |
| 2023-03-22 |
6.89 |
6.94 |
6.86 |
6.90 |
3.5M |
| 2023-03-21 |
6.83 |
6.90 |
6.80 |
6.88 |
4.6M |
| 2023-03-20 |
6.79 |
6.83 |
6.76 |
6.80 |
4.1M |
| 2023-03-17 |
6.78 |
6.83 |
6.75 |
6.77 |
5.4M |
| 2023-03-16 |
6.83 |
6.87 |
6.76 |
6.76 |
4.6M |
| 2023-03-15 |
6.81 |
6.88 |
6.81 |
6.85 |
3.8M |
| 2023-03-14 |
6.87 |
6.88 |
6.76 |
6.78 |
4.8M |
| 2023-03-13 |
6.86 |
6.89 |
6.79 |
6.86 |
4.7M |
| 2023-03-10 |
6.90 |
6.92 |
6.85 |
6.89 |
4.7M |
| 2023-03-09 |
6.96 |
6.97 |
6.91 |
6.93 |
3.2M |
| 2023-03-08 |
6.94 |
6.95 |
6.90 |
6.94 |
4.6M |
| 2023-03-07 |
7.07 |
7.09 |
6.95 |
6.96 |
7.3M |
| 2023-03-06 |
7.07 |
7.09 |
7.04 |
7.06 |
5.7M |
| 2023-03-03 |
7.08 |
7.10 |
7.05 |
7.07 |
4.7M |
| 2023-03-02 |
7.13 |
7.14 |
7.05 |
7.07 |
6.8M |
| 2023-03-01 |
7.09 |
7.12 |
7.06 |
7.10 |
5.0M |
| 2023-02-28 |
7.10 |
7.10 |
7.01 |
7.09 |
3.8M |
| 2023-02-27 |
7.09 |
7.11 |
7.02 |
7.03 |
4.3M |
| 2023-02-24 |
7.15 |
7.18 |
7.06 |
7.09 |
3.5M |
| 2023-02-23 |
7.19 |
7.21 |
7.10 |
7.15 |
4.6M |
| 2023-02-22 |
7.18 |
7.20 |
7.15 |
7.19 |
4.8M |
| 2023-02-21 |
7.10 |
7.22 |
7.07 |
7.20 |
8.5M |
| 2023-02-20 |
6.99 |
7.09 |
6.96 |
7.09 |
5.4M |
| 2023-02-17 |
7.00 |
7.07 |
6.95 |
6.98 |
6.6M |
| 2023-02-16 |
7.19 |
7.21 |
6.95 |
7.00 |
9.8M |
| 2023-02-15 |
7.22 |
7.26 |
7.17 |
7.19 |
6.6M |
| 2023-02-14 |
7.18 |
7.30 |
7.16 |
7.22 |
10.3M |
| 2023-02-13 |
7.15 |
7.17 |
7.11 |
7.15 |
6.1M |
| 2023-02-10 |
7.17 |
7.19 |
7.08 |
7.12 |
5.7M |
| 2023-02-09 |
7.14 |
7.19 |
7.09 |
7.17 |
4.7M |
| 2023-02-08 |
7.14 |
7.22 |
7.12 |
7.16 |
6.3M |
| 2023-02-07 |
7.08 |
7.14 |
7.05 |
7.14 |
5.5M |
| 2023-02-06 |
7.06 |
7.14 |
7.03 |
7.08 |
3.9M |
| 2023-02-03 |
7.16 |
7.17 |
7.02 |
7.11 |
7.0M |
| 2023-02-02 |
7.22 |
7.25 |
7.16 |
7.17 |
6.7M |
| 2023-02-01 |
7.11 |
7.25 |
7.10 |
7.22 |
10.0M |
| 2023-01-31 |
7.05 |
7.13 |
7.02 |
7.11 |
5.2M |
| 2023-01-30 |
7.13 |
7.19 |
7.07 |
7.11 |
8.4M |
| 2023-01-20 |
6.98 |
7.09 |
6.98 |
7.08 |
5.2M |
| 2023-01-19 |
6.92 |
6.98 |
6.91 |
6.97 |
3.1M |
| 2023-01-18 |
6.98 |
6.98 |
6.92 |
6.94 |
2.8M |
| 2023-01-17 |
6.92 |
6.97 |
6.88 |
6.92 |
3.6M |
| 2023-01-16 |
6.83 |
6.97 |
6.83 |
6.91 |
4.5M |
| 2023-01-13 |
6.83 |
6.87 |
6.78 |
6.83 |
3.5M |
| 2023-01-12 |
6.83 |
6.91 |
6.80 |
6.82 |
3.0M |
| 2023-01-11 |
6.90 |
6.94 |
6.83 |
6.84 |
3.2M |
| 2023-01-10 |
6.97 |
6.97 |
6.88 |
6.89 |
3.6M |
| 2023-01-09 |
6.86 |
6.98 |
6.86 |
6.94 |
5.9M |
| 2023-01-06 |
6.84 |
6.92 |
6.80 |
6.85 |
4.7M |
| 2023-01-05 |
6.81 |
6.84 |
6.78 |
6.82 |
2.4M |
| 2023-01-04 |
6.82 |
6.87 |
6.79 |
6.81 |
2.7M |
| 2023-01-03 |
6.77 |
6.85 |
6.73 |
6.82 |
3.5M |