| 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 |
6.41 |
6.49 |
6.17 |
6.20 |
19.5M |
| 2024-12-30 |
6.34 |
6.47 |
6.34 |
6.44 |
15.1M |
| 2024-12-27 |
6.25 |
6.43 |
6.22 |
6.39 |
11.5M |
| 2024-12-26 |
6.24 |
6.32 |
6.22 |
6.26 |
7.0M |
| 2024-12-25 |
6.38 |
6.44 |
6.22 |
6.28 |
11.5M |
| 2024-12-24 |
6.24 |
6.39 |
6.24 |
6.38 |
11.5M |
| 2024-12-23 |
6.37 |
6.40 |
6.23 |
6.25 |
15.1M |
| 2024-12-20 |
6.35 |
6.43 |
6.28 |
6.37 |
9.7M |
| 2024-12-19 |
6.28 |
6.36 |
6.21 |
6.36 |
11.0M |
| 2024-12-18 |
6.37 |
6.39 |
6.31 |
6.33 |
11.5M |
| 2024-12-17 |
6.41 |
6.46 |
6.32 |
6.35 |
13.6M |
| 2024-12-16 |
6.42 |
6.51 |
6.38 |
6.44 |
13.0M |
| 2024-12-13 |
6.55 |
6.57 |
6.40 |
6.41 |
14.1M |
| 2024-12-12 |
6.49 |
6.59 |
6.45 |
6.58 |
14.2M |
| 2024-12-11 |
6.47 |
6.55 |
6.45 |
6.49 |
12.3M |
| 2024-12-10 |
6.66 |
6.69 |
6.47 |
6.48 |
18.0M |
| 2024-12-09 |
6.55 |
6.63 |
6.46 |
6.52 |
21.8M |
| 2024-12-06 |
6.37 |
6.47 |
6.32 |
6.46 |
16.0M |
| 2024-12-05 |
6.36 |
6.38 |
6.30 |
6.35 |
10.4M |
| 2024-12-04 |
6.39 |
6.45 |
6.33 |
6.35 |
13.6M |
| 2024-12-03 |
6.45 |
6.47 |
6.35 |
6.42 |
13.5M |
| 2024-12-02 |
6.32 |
6.47 |
6.32 |
6.44 |
19.2M |
| 2024-11-29 |
6.23 |
6.34 |
6.20 |
6.31 |
14.3M |
| 2024-11-28 |
6.24 |
6.29 |
6.22 |
6.24 |
12.3M |
| 2024-11-27 |
6.17 |
6.26 |
6.05 |
6.25 |
16.8M |
| 2024-11-26 |
6.13 |
6.32 |
6.13 |
6.19 |
18.1M |
| 2024-11-25 |
6.08 |
6.15 |
6.03 |
6.14 |
12.4M |
| 2024-11-22 |
6.39 |
6.40 |
6.07 |
6.09 |
18.7M |
| 2024-11-21 |
6.40 |
6.41 |
6.30 |
6.36 |
12.2M |
| 2024-11-20 |
6.26 |
6.39 |
6.22 |
6.38 |
15.8M |
| 2024-11-19 |
6.18 |
6.28 |
6.15 |
6.25 |
16.3M |
| 2024-11-18 |
6.28 |
6.31 |
6.12 |
6.15 |
19.7M |
| 2024-11-15 |
6.33 |
6.41 |
6.23 |
6.24 |
15.9M |
| 2024-11-14 |
6.49 |
6.50 |
6.34 |
6.36 |
20.9M |
| 2024-11-13 |
6.60 |
6.67 |
6.44 |
6.52 |
21.9M |
| 2024-11-12 |
6.58 |
6.77 |
6.55 |
6.62 |
34.1M |
| 2024-11-11 |
6.45 |
6.59 |
6.42 |
6.58 |
23.0M |
| 2024-11-08 |
6.64 |
6.71 |
6.46 |
6.52 |
26.3M |
| 2024-11-07 |
6.30 |
6.60 |
6.28 |
6.60 |
38.8M |
| 2024-11-06 |
6.38 |
6.42 |
6.27 |
6.34 |
22.0M |
| 2024-11-05 |
6.29 |
6.39 |
6.24 |
6.38 |
23.2M |
| 2024-11-04 |
6.34 |
6.35 |
6.24 |
6.30 |
18.1M |
| 2024-11-01 |
6.35 |
6.42 |
6.24 |
6.27 |
26.6M |
| 2024-10-31 |
6.38 |
6.46 |
6.30 |
6.35 |
26.0M |
| 2024-10-30 |
6.31 |
6.44 |
6.28 |
6.40 |
26.8M |
| 2024-10-29 |
6.59 |
6.63 |
6.31 |
6.32 |
42.0M |
| 2024-10-28 |
6.48 |
6.60 |
6.41 |
6.59 |
38.1M |
| 2024-10-25 |
6.48 |
6.50 |
6.40 |
6.46 |
29.7M |
| 2024-10-24 |
6.40 |
6.54 |
6.36 |
6.48 |
35.0M |
| 2024-10-23 |
6.47 |
6.59 |
6.40 |
6.44 |
48.3M |
| 2024-10-22 |
6.39 |
6.57 |
6.28 |
6.52 |
74.9M |
| 2024-10-21 |
7.12 |
7.18 |
6.42 |
6.45 |
142.3M |
| 2024-10-18 |
6.71 |
6.71 |
6.54 |
6.71 |
74.3M |
| 2024-10-17 |
6.18 |
6.22 |
6.09 |
6.10 |
16.5M |
| 2024-10-16 |
6.02 |
6.16 |
6.00 |
6.12 |
14.9M |
| 2024-10-15 |
6.12 |
6.26 |
6.05 |
6.07 |
18.7M |
| 2024-10-14 |
5.95 |
6.18 |
5.83 |
6.15 |
25.0M |
| 2024-10-11 |
6.21 |
6.25 |
5.92 |
5.99 |
22.3M |
| 2024-10-10 |
6.33 |
6.49 |
6.19 |
6.20 |
30.1M |
| 2024-10-09 |
6.66 |
6.66 |
6.20 |
6.20 |
52.4M |
| 2024-10-08 |
6.67 |
6.67 |
6.08 |
6.67 |
64.7M |
| 2024-09-30 |
5.80 |
6.07 |
5.68 |
6.06 |
39.1M |
| 2024-09-27 |
5.35 |
5.63 |
5.34 |
5.52 |
22.1M |
| 2024-09-26 |
5.10 |
5.28 |
5.07 |
5.28 |
13.3M |
| 2024-09-25 |
5.12 |
5.20 |
5.08 |
5.10 |
15.4M |
| 2024-09-24 |
4.96 |
5.07 |
4.95 |
5.07 |
15.5M |
| 2024-09-23 |
4.94 |
4.98 |
4.91 |
4.94 |
7.9M |
| 2024-09-20 |
4.96 |
4.97 |
4.88 |
4.91 |
6.9M |
| 2024-09-19 |
4.98 |
5.01 |
4.90 |
4.97 |
8.5M |
| 2024-09-18 |
5.01 |
5.04 |
4.87 |
4.94 |
9.1M |
| 2024-09-13 |
5.08 |
5.09 |
5.01 |
5.01 |
8.2M |
| 2024-09-12 |
5.13 |
5.17 |
5.06 |
5.07 |
7.1M |
| 2024-09-11 |
5.11 |
5.13 |
5.05 |
5.11 |
6.2M |
| 2024-09-10 |
5.13 |
5.14 |
5.03 |
5.11 |
8.5M |
| 2024-09-09 |
5.14 |
5.22 |
5.10 |
5.13 |
7.8M |
| 2024-09-06 |
5.29 |
5.30 |
5.14 |
5.14 |
7.8M |
| 2024-09-05 |
5.24 |
5.33 |
5.21 |
5.26 |
8.6M |
| 2024-09-04 |
5.19 |
5.26 |
5.16 |
5.24 |
8.6M |
| 2024-09-03 |
5.18 |
5.27 |
5.12 |
5.22 |
9.2M |
| 2024-09-02 |
5.20 |
5.28 |
5.17 |
5.19 |
12.8M |
| 2024-08-30 |
5.33 |
5.40 |
5.18 |
5.21 |
20.8M |
| 2024-08-29 |
5.23 |
5.34 |
5.19 |
5.33 |
8.7M |
| 2024-08-28 |
5.18 |
5.29 |
5.16 |
5.22 |
8.1M |
| 2024-08-27 |
5.23 |
5.28 |
5.18 |
5.20 |
7.2M |
| 2024-08-26 |
5.25 |
5.28 |
5.16 |
5.22 |
8.7M |
| 2024-08-23 |
5.30 |
5.36 |
5.22 |
5.26 |
8.9M |
| 2024-08-22 |
5.40 |
5.43 |
5.30 |
5.33 |
7.6M |
| 2024-08-21 |
5.53 |
5.54 |
5.34 |
5.36 |
10.8M |
| 2024-08-20 |
5.62 |
5.63 |
5.48 |
5.53 |
11.2M |
| 2024-08-19 |
5.70 |
5.72 |
5.60 |
5.63 |
11.0M |
| 2024-08-16 |
5.69 |
5.70 |
5.53 |
5.65 |
13.5M |
| 2024-08-15 |
5.68 |
5.73 |
5.59 |
5.68 |
12.1M |
| 2024-08-14 |
5.62 |
5.70 |
5.57 |
5.65 |
12.0M |
| 2024-08-13 |
5.63 |
5.70 |
5.59 |
5.66 |
12.0M |
| 2024-08-12 |
5.64 |
5.75 |
5.62 |
5.67 |
16.1M |
| 2024-08-09 |
5.65 |
5.69 |
5.61 |
5.62 |
11.7M |
| 2024-08-08 |
5.59 |
5.69 |
5.55 |
5.66 |
14.0M |
| 2024-08-07 |
5.60 |
5.63 |
5.50 |
5.57 |
10.9M |
| 2024-08-06 |
5.48 |
5.60 |
5.45 |
5.59 |
15.3M |
| 2024-08-05 |
5.51 |
5.64 |
5.46 |
5.46 |
13.2M |
| 2024-08-02 |
5.44 |
5.62 |
5.44 |
5.55 |
16.1M |
| 2024-08-01 |
5.46 |
5.58 |
5.43 |
5.48 |
15.6M |
| 2024-07-31 |
5.11 |
5.45 |
5.08 |
5.45 |
21.7M |
| 2024-07-30 |
5.09 |
5.13 |
5.04 |
5.10 |
7.4M |
| 2024-07-29 |
5.22 |
5.22 |
5.08 |
5.09 |
10.8M |
| 2024-07-26 |
5.20 |
5.24 |
5.14 |
5.22 |
8.4M |
| 2024-07-25 |
5.13 |
5.20 |
5.09 |
5.14 |
9.7M |
| 2024-07-24 |
5.30 |
5.32 |
5.17 |
5.18 |
10.5M |
| 2024-07-23 |
5.48 |
5.51 |
5.30 |
5.30 |
14.5M |
| 2024-07-22 |
5.50 |
5.57 |
5.42 |
5.48 |
13.7M |
| 2024-07-19 |
5.44 |
5.54 |
5.41 |
5.50 |
14.0M |
| 2024-07-18 |
5.36 |
5.47 |
5.31 |
5.46 |
10.9M |
| 2024-07-17 |
5.42 |
5.43 |
5.31 |
5.38 |
9.7M |
| 2024-07-16 |
5.41 |
5.47 |
5.37 |
5.41 |
9.1M |
| 2024-07-15 |
5.53 |
5.53 |
5.39 |
5.42 |
8.4M |
| 2024-07-12 |
5.45 |
5.54 |
5.40 |
5.51 |
9.2M |
| 2024-07-11 |
5.35 |
5.49 |
5.34 |
5.46 |
13.0M |
| 2024-07-10 |
5.23 |
5.39 |
5.22 |
5.30 |
9.3M |
| 2024-07-09 |
5.33 |
5.37 |
5.13 |
5.29 |
19.2M |
| 2024-07-08 |
5.55 |
5.58 |
5.28 |
5.32 |
19.5M |
| 2024-07-05 |
5.25 |
5.51 |
5.21 |
5.50 |
23.4M |
| 2024-07-04 |
5.52 |
5.59 |
5.19 |
5.22 |
29.2M |
| 2024-07-03 |
5.56 |
5.60 |
5.40 |
5.42 |
12.9M |
| 2024-07-02 |
5.43 |
5.63 |
5.41 |
5.61 |
18.7M |
| 2024-07-01 |
5.39 |
5.46 |
5.26 |
5.41 |
12.3M |
| 2024-06-28 |
5.36 |
5.48 |
5.26 |
5.39 |
10.7M |
| 2024-06-27 |
5.54 |
5.54 |
5.29 |
5.32 |
13.1M |
| 2024-06-26 |
5.36 |
5.54 |
5.34 |
5.53 |
10.3M |
| 2024-06-25 |
5.40 |
5.47 |
5.33 |
5.37 |
9.3M |
| 2024-06-24 |
5.50 |
5.53 |
5.36 |
5.40 |
10.0M |
| 2024-06-21 |
5.49 |
5.63 |
5.46 |
5.50 |
12.6M |
| 2024-06-20 |
5.60 |
5.65 |
5.47 |
5.48 |
9.9M |
| 2024-06-19 |
5.70 |
5.72 |
5.52 |
5.61 |
18.8M |
| 2024-06-18 |
5.61 |
5.86 |
5.59 |
5.68 |
22.9M |
| 2024-06-17 |
5.45 |
5.61 |
5.41 |
5.58 |
14.6M |
| 2024-06-14 |
5.45 |
5.47 |
5.38 |
5.44 |
8.3M |
| 2024-06-13 |
5.53 |
5.55 |
5.40 |
5.46 |
10.3M |
| 2024-06-12 |
5.56 |
5.60 |
5.51 |
5.55 |
8.5M |
| 2024-06-11 |
5.52 |
5.60 |
5.47 |
5.57 |
10.1M |
| 2024-06-07 |
5.61 |
5.61 |
5.51 |
5.56 |
7.7M |
| 2024-06-06 |
5.59 |
5.67 |
5.49 |
5.54 |
10.8M |
| 2024-06-05 |
5.62 |
5.70 |
5.60 |
5.61 |
9.2M |
| 2024-06-04 |
5.57 |
5.68 |
5.56 |
5.66 |
9.3M |
| 2024-06-03 |
5.68 |
5.73 |
5.56 |
5.62 |
14.3M |
| 2024-05-31 |
5.70 |
5.78 |
5.65 |
5.66 |
10.8M |
| 2024-05-30 |
5.67 |
5.89 |
5.62 |
5.70 |
15.7M |
| 2024-05-29 |
5.65 |
5.72 |
5.58 |
5.67 |
12.7M |
| 2024-05-28 |
5.83 |
5.84 |
5.72 |
5.75 |
8.3M |
| 2024-05-27 |
5.77 |
5.84 |
5.69 |
5.81 |
11.7M |
| 2024-05-24 |
5.83 |
5.85 |
5.75 |
5.80 |
10.1M |
| 2024-05-23 |
5.88 |
5.90 |
5.71 |
5.75 |
15.0M |
| 2024-05-22 |
5.88 |
5.91 |
5.82 |
5.83 |
8.4M |
| 2024-05-21 |
5.83 |
5.92 |
5.76 |
5.87 |
11.9M |
| 2024-05-20 |
5.77 |
5.88 |
5.74 |
5.83 |
17.1M |
| 2024-05-17 |
5.80 |
5.82 |
5.70 |
5.80 |
20.0M |
| 2024-05-16 |
5.87 |
5.92 |
5.73 |
5.76 |
21.7M |
| 2024-05-15 |
5.95 |
5.98 |
5.86 |
5.90 |
15.0M |
| 2024-05-14 |
5.75 |
6.07 |
5.72 |
5.96 |
34.2M |
| 2024-05-13 |
5.76 |
5.89 |
5.73 |
5.77 |
21.7M |
| 2024-05-10 |
5.69 |
5.82 |
5.69 |
5.76 |
21.6M |
| 2024-05-09 |
5.57 |
5.73 |
5.50 |
5.73 |
23.3M |
| 2024-05-08 |
5.53 |
5.61 |
5.51 |
5.56 |
15.2M |
| 2024-05-07 |
5.60 |
5.60 |
5.43 |
5.53 |
16.2M |
| 2024-05-06 |
5.38 |
5.62 |
5.38 |
5.60 |
27.2M |
| 2024-04-30 |
5.19 |
5.38 |
5.16 |
5.34 |
23.0M |
| 2024-04-29 |
5.19 |
5.25 |
5.14 |
5.18 |
18.2M |
| 2024-04-26 |
4.99 |
5.19 |
4.97 |
5.19 |
28.8M |
| 2024-04-25 |
4.90 |
4.98 |
4.88 |
4.97 |
10.4M |
| 2024-04-24 |
4.79 |
4.94 |
4.79 |
4.90 |
11.5M |
| 2024-04-23 |
4.75 |
4.82 |
4.70 |
4.80 |
7.9M |
| 2024-04-22 |
4.67 |
4.81 |
4.65 |
4.75 |
9.5M |
| 2024-04-19 |
4.67 |
4.71 |
4.63 |
4.67 |
6.3M |
| 2024-04-18 |
4.70 |
4.74 |
4.65 |
4.67 |
8.2M |
| 2024-04-17 |
4.58 |
4.71 |
4.56 |
4.71 |
9.7M |
| 2024-04-16 |
4.71 |
4.74 |
4.52 |
4.53 |
13.8M |
| 2024-04-15 |
4.78 |
4.81 |
4.65 |
4.72 |
9.9M |
| 2024-04-12 |
4.86 |
4.89 |
4.79 |
4.79 |
6.6M |
| 2024-04-11 |
4.88 |
4.93 |
4.85 |
4.87 |
6.6M |
| 2024-04-10 |
4.95 |
4.97 |
4.87 |
4.90 |
7.1M |
| 2024-04-09 |
4.88 |
4.99 |
4.80 |
4.99 |
12.3M |
| 2024-04-08 |
5.01 |
5.01 |
4.90 |
4.90 |
9.2M |
| 2024-04-03 |
4.99 |
5.04 |
4.95 |
5.02 |
10.7M |
| 2024-04-02 |
4.99 |
5.00 |
4.93 |
4.99 |
6.8M |
| 2024-04-01 |
4.95 |
5.00 |
4.92 |
4.99 |
10.7M |
| 2024-03-29 |
4.92 |
4.93 |
4.86 |
4.92 |
7.1M |
| 2024-03-28 |
4.89 |
4.96 |
4.85 |
4.91 |
8.3M |
| 2024-03-27 |
4.94 |
5.00 |
4.89 |
4.89 |
8.5M |
| 2024-03-26 |
4.97 |
5.01 |
4.91 |
4.96 |
8.6M |
| 2024-03-25 |
5.05 |
5.08 |
4.95 |
4.96 |
9.1M |
| 2024-03-22 |
5.15 |
5.15 |
5.02 |
5.05 |
10.4M |
| 2024-03-21 |
5.17 |
5.20 |
5.12 |
5.15 |
8.2M |
| 2024-03-20 |
5.18 |
5.20 |
5.12 |
5.18 |
9.7M |
| 2024-03-19 |
5.19 |
5.19 |
5.14 |
5.16 |
10.1M |
| 2024-03-18 |
5.19 |
5.21 |
5.12 |
5.18 |
14.6M |
| 2024-03-15 |
5.10 |
5.20 |
5.10 |
5.19 |
10.4M |
| 2024-03-14 |
5.11 |
5.21 |
5.09 |
5.14 |
20.8M |
| 2024-03-13 |
5.11 |
5.12 |
5.03 |
5.07 |
8.2M |
| 2024-03-12 |
5.03 |
5.12 |
5.01 |
5.10 |
12.2M |
| 2024-03-11 |
4.97 |
5.03 |
4.97 |
5.03 |
9.5M |
| 2024-03-08 |
4.99 |
5.02 |
4.95 |
4.99 |
7.4M |
| 2024-03-07 |
5.02 |
5.06 |
4.96 |
4.96 |
11.5M |
| 2024-03-06 |
5.05 |
5.09 |
5.01 |
5.04 |
10.2M |
| 2024-03-05 |
5.14 |
5.14 |
5.04 |
5.06 |
10.8M |
| 2024-03-04 |
5.08 |
5.17 |
5.06 |
5.15 |
13.1M |
| 2024-03-01 |
5.14 |
5.16 |
5.03 |
5.09 |
9.2M |
| 2024-02-29 |
5.00 |
5.13 |
4.99 |
5.13 |
12.0M |
| 2024-02-28 |
5.16 |
5.32 |
4.99 |
4.99 |
18.7M |
| 2024-02-27 |
5.04 |
5.17 |
5.01 |
5.17 |
11.5M |
| 2024-02-26 |
5.02 |
5.12 |
4.96 |
5.06 |
15.3M |
| 2024-02-23 |
5.03 |
5.04 |
4.93 |
5.01 |
13.1M |
| 2024-02-22 |
5.01 |
5.07 |
4.98 |
5.04 |
14.6M |
| 2024-02-21 |
5.04 |
5.14 |
4.96 |
5.01 |
12.4M |
| 2024-02-20 |
4.95 |
5.09 |
4.92 |
5.06 |
12.1M |
| 2024-02-19 |
4.98 |
5.04 |
4.92 |
4.99 |
16.2M |
| 2024-02-08 |
4.70 |
5.00 |
4.69 |
4.93 |
23.3M |
| 2024-02-07 |
4.82 |
5.00 |
4.61 |
4.75 |
33.8M |
| 2024-02-06 |
4.44 |
4.84 |
4.32 |
4.83 |
20.7M |
| 2024-02-05 |
4.59 |
4.60 |
4.20 |
4.40 |
18.2M |
| 2024-02-02 |
4.88 |
4.96 |
4.40 |
4.62 |
16.0M |
| 2024-02-01 |
4.88 |
5.05 |
4.83 |
4.87 |
11.9M |
| 2024-01-31 |
5.12 |
5.12 |
4.87 |
4.90 |
11.9M |
| 2024-01-30 |
5.27 |
5.27 |
5.10 |
5.11 |
7.0M |
| 2024-01-29 |
5.39 |
5.44 |
5.23 |
5.28 |
9.6M |
| 2024-01-26 |
5.32 |
5.48 |
5.26 |
5.36 |
10.3M |
| 2024-01-25 |
5.20 |
5.34 |
5.16 |
5.31 |
9.6M |
| 2024-01-24 |
5.15 |
5.29 |
4.98 |
5.17 |
13.9M |
| 2024-01-23 |
5.18 |
5.24 |
5.02 |
5.12 |
16.5M |
| 2024-01-22 |
5.48 |
5.48 |
5.17 |
5.20 |
16.9M |
| 2024-01-19 |
5.61 |
5.62 |
5.49 |
5.49 |
7.4M |
| 2024-01-18 |
5.67 |
5.67 |
5.46 |
5.64 |
17.7M |
| 2024-01-17 |
5.71 |
5.82 |
5.68 |
5.69 |
13.1M |
| 2024-01-16 |
5.71 |
5.75 |
5.65 |
5.71 |
10.4M |
| 2024-01-15 |
5.70 |
5.79 |
5.65 |
5.70 |
11.1M |
| 2024-01-12 |
5.95 |
5.96 |
5.70 |
5.71 |
15.8M |
| 2024-01-11 |
5.83 |
5.98 |
5.81 |
5.92 |
12.5M |
| 2024-01-10 |
5.85 |
5.94 |
5.79 |
5.83 |
11.2M |
| 2024-01-09 |
5.92 |
6.01 |
5.83 |
5.87 |
11.0M |
| 2024-01-08 |
5.93 |
5.96 |
5.78 |
5.92 |
17.4M |
| 2024-01-05 |
6.00 |
6.06 |
5.83 |
5.93 |
22.3M |
| 2024-01-04 |
5.99 |
6.01 |
5.88 |
6.00 |
15.6M |
| 2024-01-03 |
5.96 |
6.06 |
5.86 |
5.91 |
15.6M |
| 2024-01-02 |
5.86 |
6.03 |
5.84 |
5.96 |
14.2M |