| 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 |
6.25 |
6.30 |
5.97 |
6.00 |
24.6M |
| 2024-12-30 |
6.43 |
6.52 |
6.10 |
6.23 |
22.5M |
| 2024-12-27 |
6.23 |
6.48 |
6.18 |
6.36 |
33.1M |
| 2024-12-26 |
6.15 |
6.32 |
6.15 |
6.22 |
23.8M |
| 2024-12-25 |
6.50 |
6.57 |
6.07 |
6.20 |
41.8M |
| 2024-12-24 |
6.69 |
6.78 |
6.40 |
6.51 |
40.8M |
| 2024-12-23 |
7.12 |
7.16 |
6.69 |
6.70 |
42.9M |
| 2024-12-20 |
7.17 |
7.30 |
7.14 |
7.19 |
31.4M |
| 2024-12-19 |
7.50 |
7.54 |
7.07 |
7.18 |
54.5M |
| 2024-12-18 |
7.50 |
8.00 |
7.20 |
7.72 |
64.7M |
| 2024-12-17 |
8.45 |
8.45 |
7.70 |
7.70 |
70.8M |
| 2024-12-16 |
8.24 |
8.63 |
8.20 |
8.56 |
116.0M |
| 2024-12-13 |
7.96 |
8.46 |
7.82 |
8.09 |
88.2M |
| 2024-12-12 |
7.91 |
8.08 |
7.72 |
7.96 |
52.2M |
| 2024-12-11 |
8.12 |
8.12 |
7.86 |
7.96 |
60.7M |
| 2024-12-10 |
8.40 |
8.45 |
8.00 |
8.15 |
100.4M |
| 2024-12-09 |
7.73 |
8.35 |
7.73 |
8.25 |
120.5M |
| 2024-12-06 |
8.53 |
8.53 |
7.73 |
7.76 |
146.2M |
| 2024-12-05 |
7.11 |
7.80 |
7.11 |
7.80 |
85.9M |
| 2024-12-04 |
7.28 |
7.34 |
7.03 |
7.09 |
40.9M |
| 2024-12-03 |
7.30 |
7.45 |
7.14 |
7.35 |
60.7M |
| 2024-12-02 |
6.93 |
7.31 |
6.90 |
7.30 |
64.3M |
| 2024-11-29 |
6.80 |
6.97 |
6.67 |
6.93 |
40.5M |
| 2024-11-28 |
6.91 |
6.99 |
6.80 |
6.84 |
34.1M |
| 2024-11-27 |
6.66 |
6.91 |
6.47 |
6.90 |
40.0M |
| 2024-11-26 |
6.83 |
6.95 |
6.71 |
6.72 |
33.2M |
| 2024-11-25 |
7.01 |
7.07 |
6.68 |
6.88 |
46.2M |
| 2024-11-22 |
7.32 |
7.50 |
7.00 |
7.01 |
53.2M |
| 2024-11-21 |
7.51 |
7.61 |
7.31 |
7.38 |
64.4M |
| 2024-11-20 |
7.12 |
7.51 |
7.08 |
7.50 |
77.0M |
| 2024-11-19 |
7.19 |
7.22 |
6.76 |
7.11 |
64.5M |
| 2024-11-18 |
7.10 |
7.51 |
6.82 |
7.11 |
69.3M |
| 2024-11-15 |
7.74 |
7.76 |
7.16 |
7.20 |
85.2M |
| 2024-11-14 |
7.70 |
8.24 |
7.50 |
7.94 |
109.7M |
| 2024-11-13 |
7.98 |
8.21 |
7.57 |
7.77 |
88.7M |
| 2024-11-12 |
7.97 |
8.51 |
7.97 |
7.97 |
161.7M |
| 2024-11-11 |
9.23 |
9.50 |
8.85 |
8.85 |
107.1M |
| 2024-11-08 |
9.49 |
10.65 |
9.00 |
9.83 |
279.2M |
| 2024-11-07 |
9.68 |
9.68 |
9.00 |
9.68 |
274.4M |
| 2024-11-06 |
8.80 |
8.80 |
8.80 |
8.80 |
7.0M |
| 2024-11-05 |
8.00 |
8.00 |
7.70 |
8.00 |
46.3M |
| 2024-11-04 |
5.95 |
7.27 |
5.95 |
7.27 |
139.6M |
| 2024-11-01 |
8.07 |
8.07 |
6.61 |
6.61 |
198.4M |
| 2024-10-31 |
7.34 |
7.34 |
7.00 |
7.34 |
79.1M |
| 2024-10-30 |
6.30 |
6.67 |
6.18 |
6.67 |
101.5M |
| 2024-10-29 |
5.52 |
6.06 |
5.41 |
6.06 |
76.9M |
| 2024-10-28 |
5.18 |
5.65 |
5.18 |
5.51 |
90.1M |
| 2024-10-25 |
5.18 |
5.45 |
5.18 |
5.33 |
97.3M |
| 2024-10-24 |
5.88 |
5.88 |
5.15 |
5.17 |
155.1M |
| 2024-10-23 |
4.86 |
5.35 |
4.79 |
5.35 |
68.8M |
| 2024-10-22 |
5.01 |
5.05 |
4.81 |
4.86 |
52.6M |
| 2024-10-21 |
5.01 |
5.14 |
4.96 |
5.00 |
69.4M |
| 2024-10-18 |
4.92 |
5.20 |
4.81 |
5.06 |
86.5M |
| 2024-10-17 |
4.88 |
5.25 |
4.77 |
5.05 |
89.7M |
| 2024-10-16 |
4.63 |
4.94 |
4.59 |
4.87 |
53.3M |
| 2024-10-15 |
4.73 |
5.02 |
4.65 |
4.75 |
71.7M |
| 2024-10-14 |
4.50 |
4.88 |
4.41 |
4.84 |
70.2M |
| 2024-10-11 |
4.53 |
4.70 |
4.45 |
4.51 |
72.1M |
| 2024-10-10 |
5.30 |
5.30 |
4.94 |
4.94 |
117.1M |
| 2024-10-09 |
5.19 |
5.49 |
4.89 |
5.49 |
201.6M |
| 2024-10-08 |
4.99 |
4.99 |
4.99 |
4.99 |
8.9M |
| 2024-09-30 |
4.54 |
4.54 |
4.54 |
4.54 |
13.1M |
| 2024-09-27 |
3.78 |
4.13 |
3.78 |
4.13 |
70.1M |
| 2024-09-26 |
3.68 |
3.75 |
3.66 |
3.75 |
42.1M |
| 2024-09-25 |
3.72 |
3.81 |
3.68 |
3.70 |
49.0M |
| 2024-09-24 |
3.65 |
3.70 |
3.57 |
3.70 |
44.2M |
| 2024-09-23 |
3.63 |
3.74 |
3.58 |
3.65 |
39.8M |
| 2024-09-20 |
3.53 |
3.62 |
3.52 |
3.60 |
32.8M |
| 2024-09-19 |
3.46 |
3.54 |
3.43 |
3.54 |
19.9M |
| 2024-09-18 |
3.45 |
3.51 |
3.39 |
3.45 |
14.4M |
| 2024-09-13 |
3.55 |
3.56 |
3.44 |
3.48 |
21.3M |
| 2024-09-12 |
3.54 |
3.62 |
3.51 |
3.57 |
31.0M |
| 2024-09-11 |
3.53 |
3.63 |
3.44 |
3.55 |
34.6M |
| 2024-09-10 |
3.38 |
3.54 |
3.37 |
3.52 |
28.5M |
| 2024-09-09 |
3.33 |
3.41 |
3.30 |
3.39 |
15.4M |
| 2024-09-06 |
3.49 |
3.50 |
3.37 |
3.38 |
22.6M |
| 2024-09-05 |
3.46 |
3.51 |
3.45 |
3.48 |
18.3M |
| 2024-09-04 |
3.56 |
3.57 |
3.45 |
3.46 |
30.9M |
| 2024-09-03 |
3.53 |
3.68 |
3.53 |
3.58 |
37.0M |
| 2024-09-02 |
3.58 |
3.73 |
3.54 |
3.57 |
47.9M |
| 2024-08-30 |
3.46 |
3.76 |
3.46 |
3.63 |
69.2M |
| 2024-08-29 |
3.37 |
3.59 |
3.30 |
3.49 |
52.9M |
| 2024-08-28 |
3.36 |
3.42 |
3.31 |
3.37 |
59.9M |
| 2024-08-27 |
3.30 |
3.61 |
3.21 |
3.49 |
80.4M |
| 2024-08-26 |
3.34 |
3.36 |
3.25 |
3.28 |
19.7M |
| 2024-08-23 |
3.18 |
3.44 |
3.18 |
3.36 |
30.2M |
| 2024-08-22 |
3.32 |
3.37 |
3.21 |
3.22 |
15.3M |
| 2024-08-21 |
3.29 |
3.35 |
3.28 |
3.32 |
9.8M |
| 2024-08-20 |
3.36 |
3.38 |
3.30 |
3.31 |
12.6M |
| 2024-08-19 |
3.37 |
3.44 |
3.33 |
3.37 |
13.9M |
| 2024-08-16 |
3.42 |
3.45 |
3.39 |
3.39 |
14.7M |
| 2024-08-15 |
3.35 |
3.43 |
3.30 |
3.41 |
16.8M |
| 2024-08-14 |
3.35 |
3.39 |
3.32 |
3.37 |
12.7M |
| 2024-08-13 |
3.31 |
3.36 |
3.26 |
3.35 |
12.6M |
| 2024-08-12 |
3.38 |
3.39 |
3.29 |
3.31 |
17.0M |
| 2024-08-09 |
3.47 |
3.49 |
3.38 |
3.39 |
18.1M |
| 2024-08-08 |
3.45 |
3.46 |
3.37 |
3.44 |
20.2M |
| 2024-08-07 |
3.53 |
3.55 |
3.44 |
3.45 |
27.8M |
| 2024-08-06 |
3.51 |
3.65 |
3.48 |
3.53 |
33.0M |
| 2024-08-05 |
3.64 |
3.71 |
3.48 |
3.48 |
54.3M |
| 2024-08-02 |
3.48 |
3.87 |
3.45 |
3.70 |
78.0M |
| 2024-08-01 |
3.50 |
3.60 |
3.47 |
3.53 |
36.5M |
| 2024-07-31 |
3.40 |
3.51 |
3.40 |
3.50 |
35.2M |
| 2024-07-30 |
3.40 |
3.45 |
3.36 |
3.40 |
25.4M |
| 2024-07-29 |
3.33 |
3.45 |
3.31 |
3.40 |
32.6M |
| 2024-07-26 |
3.27 |
3.46 |
3.25 |
3.34 |
27.6M |
| 2024-07-25 |
3.29 |
3.31 |
3.19 |
3.26 |
23.0M |
| 2024-07-24 |
3.40 |
3.45 |
3.27 |
3.30 |
36.1M |
| 2024-07-23 |
3.28 |
3.60 |
3.28 |
3.47 |
58.6M |
| 2024-07-22 |
3.21 |
3.48 |
3.19 |
3.36 |
45.7M |
| 2024-07-19 |
3.16 |
3.20 |
3.13 |
3.17 |
16.9M |
| 2024-07-18 |
3.11 |
3.18 |
3.07 |
3.17 |
18.9M |
| 2024-07-17 |
3.26 |
3.27 |
3.16 |
3.16 |
21.0M |
| 2024-07-16 |
3.26 |
3.30 |
3.22 |
3.27 |
18.3M |
| 2024-07-15 |
3.35 |
3.35 |
3.23 |
3.25 |
20.2M |
| 2024-07-12 |
3.40 |
3.45 |
3.29 |
3.32 |
37.5M |
| 2024-07-11 |
3.23 |
3.49 |
3.23 |
3.39 |
59.2M |
| 2024-07-10 |
3.27 |
3.31 |
3.15 |
3.17 |
34.4M |
| 2024-07-09 |
3.34 |
3.36 |
3.17 |
3.36 |
36.2M |
| 2024-07-08 |
3.55 |
3.57 |
3.27 |
3.31 |
40.0M |
| 2024-07-05 |
3.58 |
3.65 |
3.40 |
3.58 |
37.8M |
| 2024-07-04 |
3.58 |
3.76 |
3.54 |
3.67 |
44.7M |
| 2024-07-03 |
3.73 |
3.78 |
3.61 |
3.63 |
50.3M |
| 2024-07-02 |
3.65 |
3.98 |
3.62 |
3.83 |
86.5M |
| 2024-07-01 |
3.61 |
3.73 |
3.48 |
3.66 |
59.8M |
| 2024-06-28 |
3.85 |
3.90 |
3.61 |
3.63 |
97.1M |
| 2024-06-27 |
3.46 |
3.85 |
3.41 |
3.85 |
33.3M |
| 2024-06-26 |
3.38 |
3.54 |
3.26 |
3.50 |
72.7M |
| 2024-06-25 |
3.38 |
3.58 |
3.38 |
3.46 |
81.0M |
| 2024-06-24 |
3.75 |
3.83 |
3.75 |
3.75 |
37.0M |
| 2024-06-21 |
4.45 |
4.47 |
3.86 |
4.17 |
146.3M |
| 2024-06-20 |
3.87 |
4.06 |
3.84 |
4.06 |
38.3M |
| 2024-06-19 |
3.41 |
3.69 |
3.41 |
3.69 |
11.9M |
| 2024-06-18 |
3.22 |
3.36 |
3.18 |
3.35 |
19.0M |
| 2024-06-17 |
3.20 |
3.24 |
3.17 |
3.18 |
8.7M |
| 2024-06-14 |
3.31 |
3.31 |
3.20 |
3.22 |
10.8M |
| 2024-06-13 |
3.40 |
3.42 |
3.27 |
3.29 |
20.1M |
| 2024-06-12 |
3.24 |
3.41 |
3.23 |
3.38 |
23.4M |
| 2024-06-11 |
3.17 |
3.22 |
3.05 |
3.20 |
14.9M |
| 2024-06-07 |
3.09 |
3.21 |
3.06 |
3.19 |
23.5M |
| 2024-06-06 |
3.30 |
3.35 |
2.99 |
3.04 |
35.3M |
| 2024-06-05 |
3.39 |
3.39 |
3.29 |
3.29 |
18.3M |
| 2024-06-04 |
3.52 |
3.55 |
3.33 |
3.41 |
28.1M |
| 2024-06-03 |
3.77 |
3.77 |
3.53 |
3.58 |
23.3M |
| 2024-05-31 |
3.73 |
3.80 |
3.73 |
3.76 |
10.2M |
| 2024-05-30 |
3.77 |
3.78 |
3.69 |
3.73 |
10.9M |
| 2024-05-29 |
3.89 |
3.90 |
3.75 |
3.77 |
23.1M |
| 2024-05-28 |
3.91 |
3.92 |
3.83 |
3.86 |
10.2M |
| 2024-05-27 |
3.87 |
3.90 |
3.78 |
3.89 |
14.1M |
| 2024-05-24 |
3.97 |
3.97 |
3.88 |
3.88 |
11.6M |
| 2024-05-23 |
4.04 |
4.04 |
3.92 |
3.94 |
12.6M |
| 2024-05-22 |
3.94 |
4.05 |
3.92 |
4.03 |
15.7M |
| 2024-05-21 |
4.02 |
4.03 |
3.92 |
3.95 |
19.6M |
| 2024-05-20 |
4.27 |
4.27 |
3.90 |
4.02 |
45.9M |
| 2024-05-17 |
4.22 |
4.27 |
4.17 |
4.27 |
12.9M |
| 2024-05-16 |
4.10 |
4.24 |
4.10 |
4.20 |
14.6M |
| 2024-05-15 |
4.14 |
4.19 |
4.08 |
4.11 |
9.8M |
| 2024-05-14 |
4.09 |
4.15 |
4.08 |
4.14 |
10.6M |
| 2024-05-13 |
4.19 |
4.19 |
4.06 |
4.08 |
16.0M |
| 2024-05-10 |
4.27 |
4.32 |
4.19 |
4.22 |
14.7M |
| 2024-05-09 |
4.26 |
4.34 |
4.25 |
4.29 |
13.5M |
| 2024-05-08 |
4.38 |
4.39 |
4.25 |
4.26 |
17.5M |
| 2024-05-07 |
4.36 |
4.44 |
4.28 |
4.41 |
22.9M |
| 2024-05-06 |
4.38 |
4.44 |
4.33 |
4.33 |
17.8M |
| 2024-04-30 |
4.47 |
4.51 |
4.24 |
4.33 |
27.4M |
| 2024-04-29 |
4.35 |
4.50 |
4.33 |
4.49 |
19.2M |
| 2024-04-26 |
4.30 |
4.38 |
4.24 |
4.35 |
17.9M |
| 2024-04-25 |
4.27 |
4.32 |
4.23 |
4.28 |
14.2M |
| 2024-04-24 |
4.15 |
4.28 |
4.13 |
4.28 |
17.3M |
| 2024-04-23 |
4.06 |
4.16 |
4.06 |
4.13 |
13.9M |
| 2024-04-22 |
4.10 |
4.13 |
3.97 |
4.04 |
13.7M |
| 2024-04-19 |
4.16 |
4.20 |
4.06 |
4.11 |
18.2M |
| 2024-04-18 |
4.23 |
4.30 |
4.13 |
4.18 |
20.6M |
| 2024-04-17 |
3.97 |
4.25 |
3.97 |
4.23 |
26.1M |
| 2024-04-16 |
4.32 |
4.38 |
3.95 |
3.95 |
32.5M |
| 2024-04-15 |
4.57 |
4.63 |
4.27 |
4.39 |
27.1M |
| 2024-04-12 |
4.70 |
4.76 |
4.58 |
4.59 |
14.5M |
| 2024-04-11 |
4.61 |
4.76 |
4.60 |
4.69 |
15.0M |
| 2024-04-10 |
4.82 |
4.82 |
4.60 |
4.66 |
18.8M |
| 2024-04-09 |
4.79 |
4.84 |
4.73 |
4.83 |
14.5M |
| 2024-04-08 |
4.88 |
4.90 |
4.76 |
4.76 |
18.5M |
| 2024-04-03 |
5.05 |
5.08 |
4.86 |
4.90 |
18.4M |
| 2024-04-02 |
5.17 |
5.19 |
5.01 |
5.04 |
24.9M |
| 2024-04-01 |
5.10 |
5.21 |
5.10 |
5.18 |
21.8M |
| 2024-03-29 |
4.99 |
5.08 |
4.98 |
5.08 |
22.9M |
| 2024-03-28 |
4.76 |
5.04 |
4.75 |
4.99 |
30.6M |
| 2024-03-27 |
5.11 |
5.15 |
4.75 |
4.78 |
35.3M |
| 2024-03-26 |
5.22 |
5.29 |
5.03 |
5.11 |
34.6M |
| 2024-03-25 |
5.47 |
5.53 |
5.24 |
5.25 |
33.5M |
| 2024-03-22 |
5.57 |
5.59 |
5.40 |
5.48 |
45.7M |
| 2024-03-21 |
5.76 |
5.78 |
5.54 |
5.60 |
56.9M |
| 2024-03-20 |
5.60 |
5.82 |
5.56 |
5.70 |
70.3M |
| 2024-03-19 |
5.59 |
5.71 |
5.50 |
5.61 |
73.0M |
| 2024-03-18 |
5.27 |
5.70 |
5.26 |
5.59 |
83.4M |
| 2024-03-15 |
5.19 |
5.23 |
5.11 |
5.23 |
22.7M |
| 2024-03-14 |
5.30 |
5.31 |
5.10 |
5.22 |
34.3M |
| 2024-03-13 |
5.28 |
5.35 |
5.24 |
5.32 |
43.2M |
| 2024-03-12 |
5.18 |
5.32 |
5.17 |
5.29 |
43.6M |
| 2024-03-11 |
5.09 |
5.18 |
5.03 |
5.18 |
32.6M |
| 2024-03-08 |
5.09 |
5.18 |
5.02 |
5.12 |
29.3M |
| 2024-03-07 |
5.19 |
5.29 |
5.08 |
5.09 |
41.8M |
| 2024-03-06 |
5.08 |
5.21 |
5.06 |
5.19 |
35.8M |
| 2024-03-05 |
5.20 |
5.25 |
5.08 |
5.10 |
36.2M |
| 2024-03-04 |
5.33 |
5.34 |
5.08 |
5.22 |
47.1M |
| 2024-03-01 |
5.15 |
5.29 |
5.07 |
5.27 |
54.2M |
| 2024-02-29 |
4.80 |
5.12 |
4.76 |
5.11 |
54.0M |
| 2024-02-28 |
5.44 |
5.51 |
4.91 |
4.91 |
91.8M |
| 2024-02-27 |
5.25 |
5.47 |
5.20 |
5.46 |
66.8M |
| 2024-02-26 |
5.29 |
5.49 |
5.17 |
5.33 |
78.9M |
| 2024-02-23 |
5.08 |
5.35 |
5.00 |
5.28 |
80.8M |
| 2024-02-22 |
4.75 |
5.14 |
4.74 |
5.07 |
81.6M |
| 2024-02-21 |
4.76 |
4.98 |
4.70 |
4.81 |
72.7M |
| 2024-02-20 |
4.64 |
4.91 |
4.48 |
4.85 |
70.9M |
| 2024-02-19 |
4.58 |
4.74 |
4.46 |
4.66 |
72.5M |
| 2024-02-08 |
4.10 |
4.40 |
3.98 |
4.40 |
61.3M |
| 2024-02-07 |
4.32 |
4.43 |
3.95 |
4.00 |
56.2M |
| 2024-02-06 |
4.01 |
4.49 |
3.86 |
4.30 |
55.6M |
| 2024-02-05 |
4.66 |
4.67 |
4.28 |
4.28 |
45.6M |
| 2024-02-02 |
5.09 |
5.24 |
4.67 |
4.76 |
67.7M |
| 2024-02-01 |
5.02 |
5.39 |
4.74 |
5.19 |
68.2M |
| 2024-01-31 |
5.28 |
5.60 |
5.00 |
5.06 |
65.6M |
| 2024-01-30 |
5.88 |
5.89 |
5.43 |
5.43 |
77.1M |
| 2024-01-29 |
6.20 |
6.46 |
5.86 |
6.03 |
113.2M |
| 2024-01-26 |
6.62 |
7.20 |
6.41 |
6.50 |
166.7M |
| 2024-01-25 |
6.35 |
6.98 |
6.10 |
6.70 |
165.0M |
| 2024-01-24 |
6.23 |
6.59 |
6.20 |
6.38 |
130.0M |
| 2024-01-23 |
6.38 |
6.87 |
6.05 |
6.50 |
179.3M |
| 2024-01-22 |
5.62 |
6.36 |
5.51 |
6.36 |
124.9M |
| 2024-01-19 |
6.27 |
6.30 |
5.78 |
5.78 |
107.4M |
| 2024-01-18 |
6.10 |
6.66 |
5.98 |
6.42 |
135.8M |
| 2024-01-17 |
6.13 |
6.90 |
5.86 |
6.42 |
162.0M |
| 2024-01-16 |
6.19 |
6.35 |
5.97 |
6.30 |
134.0M |
| 2024-01-15 |
6.10 |
6.30 |
6.01 |
6.06 |
99.7M |
| 2024-01-12 |
6.30 |
6.55 |
6.19 |
6.23 |
185.7M |
| 2024-01-11 |
5.30 |
6.19 |
5.30 |
6.19 |
117.8M |
| 2024-01-10 |
6.09 |
6.14 |
5.63 |
5.63 |
130.6M |
| 2024-01-09 |
5.50 |
6.38 |
5.50 |
6.25 |
180.8M |
| 2024-01-08 |
6.47 |
6.82 |
5.94 |
6.11 |
220.9M |
| 2024-01-05 |
6.20 |
6.20 |
5.93 |
6.20 |
82.5M |
| 2024-01-04 |
5.11 |
5.64 |
5.09 |
5.64 |
38.4M |
| 2024-01-03 |
5.08 |
5.15 |
5.07 |
5.13 |
19.5M |
| 2024-01-02 |
5.14 |
5.14 |
5.07 |
5.11 |
20.0M |