| 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 |
10.36 |
10.84 |
9.85 |
9.85 |
84.0M |
| 2024-12-30 |
11.33 |
11.64 |
10.94 |
10.94 |
99.2M |
| 2024-12-27 |
11.45 |
12.58 |
11.45 |
12.16 |
152.4M |
| 2024-12-26 |
10.78 |
11.99 |
10.36 |
11.44 |
110.2M |
| 2024-12-25 |
11.39 |
12.08 |
10.63 |
11.15 |
130.0M |
| 2024-12-24 |
10.55 |
11.81 |
10.55 |
11.81 |
133.3M |
| 2024-12-23 |
10.38 |
11.25 |
10.38 |
10.74 |
105.4M |
| 2024-12-20 |
10.69 |
10.69 |
10.26 |
10.34 |
92.5M |
| 2024-12-19 |
9.56 |
10.70 |
9.53 |
10.70 |
99.3M |
| 2024-12-18 |
9.58 |
10.00 |
9.50 |
9.73 |
21.4M |
| 2024-12-17 |
10.05 |
10.15 |
9.61 |
9.66 |
28.4M |
| 2024-12-16 |
9.98 |
10.37 |
9.94 |
10.06 |
31.1M |
| 2024-12-13 |
10.58 |
10.84 |
10.04 |
10.08 |
57.5M |
| 2024-12-12 |
10.48 |
10.69 |
10.21 |
10.67 |
50.9M |
| 2024-12-11 |
10.20 |
10.91 |
10.16 |
10.57 |
69.9M |
| 2024-12-10 |
10.51 |
10.63 |
10.30 |
10.30 |
43.7M |
| 2024-12-09 |
10.43 |
10.55 |
10.10 |
10.21 |
39.8M |
| 2024-12-06 |
10.41 |
10.99 |
10.12 |
10.63 |
64.5M |
| 2024-12-05 |
10.15 |
10.42 |
10.12 |
10.42 |
31.5M |
| 2024-12-04 |
10.66 |
10.93 |
10.28 |
10.30 |
48.0M |
| 2024-12-03 |
10.40 |
10.67 |
10.22 |
10.60 |
53.3M |
| 2024-12-02 |
10.17 |
10.44 |
10.10 |
10.40 |
44.0M |
| 2024-11-29 |
10.16 |
10.24 |
9.76 |
10.11 |
50.2M |
| 2024-11-28 |
10.30 |
10.60 |
10.20 |
10.22 |
47.4M |
| 2024-11-27 |
10.00 |
10.22 |
9.71 |
10.21 |
47.8M |
| 2024-11-26 |
10.32 |
10.65 |
10.07 |
10.12 |
61.9M |
| 2024-11-25 |
11.22 |
11.46 |
10.65 |
10.65 |
98.6M |
| 2024-11-22 |
12.10 |
13.11 |
11.47 |
11.83 |
165.9M |
| 2024-11-21 |
10.79 |
11.98 |
10.67 |
11.98 |
107.1M |
| 2024-11-20 |
10.56 |
10.95 |
10.46 |
10.89 |
49.9M |
| 2024-11-19 |
9.92 |
10.87 |
9.92 |
10.56 |
52.3M |
| 2024-11-18 |
10.49 |
10.58 |
9.84 |
9.92 |
39.4M |
| 2024-11-15 |
11.08 |
11.21 |
10.30 |
10.34 |
54.6M |
| 2024-11-14 |
11.53 |
11.69 |
11.15 |
11.20 |
35.1M |
| 2024-11-13 |
11.85 |
11.93 |
11.13 |
11.65 |
48.7M |
| 2024-11-12 |
12.18 |
12.19 |
11.70 |
11.82 |
64.5M |
| 2024-11-11 |
11.82 |
12.30 |
11.44 |
12.18 |
88.5M |
| 2024-11-08 |
11.59 |
12.01 |
11.58 |
11.83 |
91.1M |
| 2024-11-07 |
11.68 |
11.85 |
10.82 |
11.59 |
108.0M |
| 2024-11-06 |
12.46 |
12.69 |
11.74 |
11.91 |
117.0M |
| 2024-11-05 |
12.15 |
14.00 |
12.00 |
12.83 |
164.6M |
| 2024-11-04 |
13.33 |
14.20 |
13.33 |
13.33 |
63.7M |
| 2024-11-01 |
16.60 |
17.75 |
14.81 |
14.81 |
123.9M |
| 2024-10-31 |
15.65 |
16.46 |
14.80 |
16.46 |
119.0M |
| 2024-10-30 |
13.30 |
14.96 |
13.30 |
14.96 |
199.1M |
| 2024-10-29 |
15.36 |
15.36 |
12.69 |
13.60 |
76.3M |
| 2024-10-28 |
12.87 |
13.96 |
12.70 |
13.96 |
79.1M |
| 2024-10-25 |
12.46 |
12.69 |
12.00 |
12.69 |
176.5M |
| 2024-10-24 |
11.29 |
11.54 |
10.10 |
11.54 |
94.3M |
| 2024-10-23 |
9.11 |
10.49 |
8.68 |
10.49 |
219.4M |
| 2024-10-22 |
9.54 |
9.54 |
9.09 |
9.54 |
102.9M |
| 2024-10-21 |
8.67 |
8.67 |
8.67 |
8.67 |
5.2M |
| 2024-10-18 |
7.88 |
7.88 |
7.88 |
7.88 |
21.5M |
| 2024-10-17 |
6.59 |
7.16 |
6.21 |
7.16 |
130.4M |
| 2024-10-16 |
5.91 |
6.51 |
5.78 |
6.51 |
114.7M |
| 2024-10-15 |
5.98 |
6.23 |
5.86 |
5.92 |
119.2M |
| 2024-10-14 |
5.47 |
5.98 |
5.37 |
5.98 |
99.4M |
| 2024-10-11 |
5.35 |
5.74 |
5.27 |
5.44 |
48.8M |
| 2024-10-10 |
5.45 |
5.57 |
5.28 |
5.37 |
33.7M |
| 2024-10-09 |
5.90 |
5.90 |
5.45 |
5.45 |
45.4M |
| 2024-10-08 |
6.24 |
6.24 |
5.61 |
6.05 |
77.2M |
| 2024-09-30 |
5.32 |
5.67 |
5.20 |
5.67 |
80.0M |
| 2024-09-27 |
5.05 |
5.26 |
4.96 |
5.15 |
52.1M |
| 2024-09-26 |
4.83 |
5.07 |
4.81 |
4.96 |
31.6M |
| 2024-09-25 |
4.81 |
4.93 |
4.79 |
4.85 |
34.1M |
| 2024-09-24 |
4.79 |
4.82 |
4.63 |
4.82 |
29.9M |
| 2024-09-23 |
4.64 |
4.90 |
4.57 |
4.75 |
30.6M |
| 2024-09-20 |
4.59 |
4.90 |
4.50 |
4.69 |
34.4M |
| 2024-09-19 |
4.51 |
4.59 |
4.47 |
4.57 |
13.4M |
| 2024-09-18 |
4.49 |
4.58 |
4.39 |
4.47 |
11.9M |
| 2024-09-13 |
4.71 |
4.73 |
4.49 |
4.50 |
18.8M |
| 2024-09-12 |
4.70 |
4.83 |
4.67 |
4.67 |
17.3M |
| 2024-09-11 |
4.81 |
4.81 |
4.65 |
4.67 |
17.6M |
| 2024-09-10 |
4.80 |
4.81 |
4.67 |
4.80 |
14.8M |
| 2024-09-09 |
4.70 |
4.80 |
4.63 |
4.77 |
18.6M |
| 2024-09-06 |
4.90 |
4.94 |
4.71 |
4.71 |
28.0M |
| 2024-09-05 |
4.92 |
5.00 |
4.88 |
4.94 |
19.9M |
| 2024-09-04 |
4.93 |
5.05 |
4.84 |
4.93 |
33.6M |
| 2024-09-03 |
4.95 |
5.18 |
4.91 |
5.04 |
35.8M |
| 2024-09-02 |
4.99 |
5.36 |
4.91 |
5.06 |
58.5M |
| 2024-08-30 |
4.81 |
5.04 |
4.80 |
5.00 |
38.9M |
| 2024-08-29 |
4.90 |
4.90 |
4.73 |
4.86 |
20.3M |
| 2024-08-28 |
4.89 |
4.95 |
4.82 |
4.86 |
20.0M |
| 2024-08-27 |
4.91 |
5.07 |
4.88 |
4.89 |
43.0M |
| 2024-08-26 |
4.60 |
5.03 |
4.48 |
5.03 |
30.0M |
| 2024-08-23 |
4.55 |
4.71 |
4.34 |
4.57 |
28.8M |
| 2024-08-22 |
4.87 |
4.94 |
4.53 |
4.54 |
32.6M |
| 2024-08-21 |
4.82 |
4.90 |
4.77 |
4.84 |
23.4M |
| 2024-08-20 |
5.11 |
5.14 |
4.83 |
4.90 |
36.8M |
| 2024-08-19 |
5.12 |
5.19 |
5.02 |
5.08 |
49.8M |
| 2024-08-16 |
4.98 |
5.46 |
4.88 |
5.34 |
94.4M |
| 2024-08-15 |
4.80 |
5.41 |
4.67 |
5.20 |
93.5M |
| 2024-08-14 |
4.80 |
4.92 |
4.80 |
4.92 |
15.5M |
| 2024-08-13 |
4.40 |
4.47 |
4.33 |
4.47 |
7.5M |
| 2024-08-12 |
4.45 |
4.51 |
4.39 |
4.40 |
6.3M |
| 2024-08-09 |
4.58 |
4.59 |
4.43 |
4.44 |
10.3M |
| 2024-08-08 |
4.63 |
4.63 |
4.49 |
4.55 |
10.7M |
| 2024-08-07 |
4.69 |
4.72 |
4.63 |
4.64 |
8.7M |
| 2024-08-06 |
4.57 |
4.67 |
4.55 |
4.64 |
10.9M |
| 2024-08-05 |
4.68 |
4.78 |
4.54 |
4.55 |
17.2M |
| 2024-08-02 |
4.90 |
4.93 |
4.76 |
4.76 |
25.0M |
| 2024-08-01 |
4.84 |
5.10 |
4.84 |
4.99 |
38.0M |
| 2024-07-31 |
4.71 |
4.95 |
4.63 |
4.84 |
32.0M |
| 2024-07-30 |
4.68 |
4.82 |
4.58 |
4.76 |
23.0M |
| 2024-07-29 |
4.78 |
4.85 |
4.67 |
4.71 |
25.9M |
| 2024-07-26 |
4.73 |
4.77 |
4.65 |
4.75 |
35.8M |
| 2024-07-25 |
4.90 |
5.14 |
4.82 |
4.83 |
60.0M |
| 2024-07-24 |
4.45 |
4.88 |
4.45 |
4.88 |
16.4M |
| 2024-07-23 |
4.49 |
4.56 |
4.43 |
4.44 |
17.8M |
| 2024-07-22 |
4.57 |
4.61 |
4.39 |
4.49 |
22.9M |
| 2024-07-19 |
4.14 |
4.57 |
4.11 |
4.57 |
13.2M |
| 2024-07-18 |
4.15 |
4.18 |
4.02 |
4.15 |
7.1M |
| 2024-07-17 |
4.23 |
4.25 |
4.15 |
4.15 |
6.3M |
| 2024-07-16 |
4.25 |
4.28 |
4.20 |
4.23 |
4.7M |
| 2024-07-15 |
4.44 |
4.44 |
4.25 |
4.27 |
7.2M |
| 2024-07-12 |
4.41 |
4.51 |
4.35 |
4.38 |
7.6M |
| 2024-07-11 |
4.29 |
4.42 |
4.28 |
4.41 |
13.6M |
| 2024-07-10 |
4.33 |
4.33 |
4.20 |
4.20 |
9.2M |
| 2024-07-09 |
4.26 |
4.39 |
4.16 |
4.37 |
10.6M |
| 2024-07-08 |
4.38 |
4.40 |
4.26 |
4.28 |
9.7M |
| 2024-07-05 |
4.29 |
4.61 |
4.22 |
4.43 |
13.9M |
| 2024-07-04 |
4.44 |
4.47 |
4.30 |
4.30 |
7.8M |
| 2024-07-03 |
4.54 |
4.54 |
4.44 |
4.44 |
5.6M |
| 2024-07-02 |
4.47 |
4.57 |
4.45 |
4.53 |
9.1M |
| 2024-07-01 |
4.50 |
4.52 |
4.38 |
4.48 |
10.3M |
| 2024-06-28 |
4.45 |
4.54 |
4.40 |
4.48 |
7.5M |
| 2024-06-27 |
4.53 |
4.54 |
4.42 |
4.42 |
8.4M |
| 2024-06-26 |
4.37 |
4.51 |
4.28 |
4.51 |
9.7M |
| 2024-06-25 |
4.31 |
4.42 |
4.31 |
4.37 |
10.5M |
| 2024-06-24 |
4.44 |
4.47 |
4.28 |
4.30 |
12.9M |
| 2024-06-21 |
4.60 |
4.61 |
4.51 |
4.52 |
8.7M |
| 2024-06-20 |
4.79 |
4.80 |
4.58 |
4.61 |
14.3M |
| 2024-06-19 |
4.84 |
4.91 |
4.76 |
4.80 |
16.1M |
| 2024-06-18 |
4.64 |
4.96 |
4.62 |
4.82 |
21.6M |
| 2024-06-17 |
4.73 |
4.76 |
4.62 |
4.63 |
10.2M |
| 2024-06-14 |
4.74 |
4.76 |
4.61 |
4.75 |
10.5M |
| 2024-06-13 |
4.79 |
4.81 |
4.68 |
4.70 |
12.8M |
| 2024-06-12 |
4.68 |
4.76 |
4.62 |
4.75 |
12.1M |
| 2024-06-11 |
4.66 |
4.66 |
4.49 |
4.63 |
11.3M |
| 2024-06-07 |
4.55 |
4.73 |
4.49 |
4.68 |
22.0M |
| 2024-06-06 |
4.70 |
4.79 |
4.39 |
4.45 |
24.4M |
| 2024-06-05 |
4.85 |
4.85 |
4.70 |
4.70 |
17.8M |
| 2024-06-04 |
5.04 |
5.05 |
4.80 |
4.91 |
24.2M |
| 2024-06-03 |
5.32 |
5.36 |
5.00 |
5.05 |
34.8M |
| 2024-05-31 |
5.27 |
5.75 |
5.27 |
5.37 |
30.1M |
| 2024-05-30 |
5.50 |
5.52 |
5.25 |
5.26 |
37.1M |
| 2024-05-29 |
5.44 |
5.75 |
5.35 |
5.61 |
48.1M |
| 2024-05-28 |
5.66 |
5.78 |
5.48 |
5.52 |
56.5M |
| 2024-05-27 |
5.96 |
6.14 |
5.66 |
5.92 |
94.1M |
| 2024-05-24 |
5.18 |
5.70 |
5.13 |
5.70 |
23.2M |
| 2024-05-23 |
5.31 |
5.33 |
5.18 |
5.18 |
8.4M |
| 2024-05-22 |
5.25 |
5.32 |
5.22 |
5.30 |
7.5M |
| 2024-05-21 |
5.33 |
5.33 |
5.20 |
5.24 |
9.9M |
| 2024-05-20 |
5.43 |
5.44 |
5.31 |
5.34 |
10.8M |
| 2024-05-17 |
5.33 |
5.42 |
5.26 |
5.41 |
11.7M |
| 2024-05-16 |
5.29 |
5.40 |
5.29 |
5.33 |
9.4M |
| 2024-05-15 |
5.29 |
5.40 |
5.21 |
5.28 |
10.1M |
| 2024-05-14 |
5.22 |
5.34 |
5.22 |
5.29 |
8.7M |
| 2024-05-13 |
5.42 |
5.42 |
5.16 |
5.21 |
12.6M |
| 2024-05-10 |
5.47 |
5.51 |
5.32 |
5.35 |
12.5M |
| 2024-05-09 |
5.40 |
5.54 |
5.39 |
5.47 |
12.6M |
| 2024-05-08 |
5.50 |
5.53 |
5.39 |
5.41 |
12.4M |
| 2024-05-07 |
5.39 |
5.50 |
5.34 |
5.50 |
16.2M |
| 2024-05-06 |
5.50 |
5.55 |
5.37 |
5.40 |
16.9M |
| 2024-04-30 |
5.60 |
5.60 |
5.34 |
5.45 |
20.3M |
| 2024-04-29 |
5.52 |
5.66 |
5.44 |
5.63 |
17.8M |
| 2024-04-26 |
5.25 |
5.49 |
5.23 |
5.45 |
18.4M |
| 2024-04-25 |
5.29 |
5.33 |
5.22 |
5.24 |
13.5M |
| 2024-04-24 |
5.15 |
5.30 |
5.10 |
5.29 |
15.0M |
| 2024-04-23 |
5.05 |
5.17 |
5.03 |
5.11 |
13.4M |
| 2024-04-22 |
5.13 |
5.17 |
4.88 |
5.02 |
16.2M |
| 2024-04-19 |
5.14 |
5.27 |
5.10 |
5.14 |
19.9M |
| 2024-04-18 |
5.22 |
5.30 |
5.04 |
5.18 |
35.0M |
| 2024-04-17 |
4.71 |
5.12 |
4.71 |
5.12 |
17.4M |
| 2024-04-16 |
5.03 |
5.03 |
4.60 |
4.65 |
35.5M |
| 2024-04-15 |
5.63 |
5.69 |
5.11 |
5.11 |
35.9M |
| 2024-04-12 |
5.63 |
5.83 |
5.61 |
5.68 |
19.7M |
| 2024-04-11 |
5.61 |
5.72 |
5.53 |
5.64 |
15.4M |
| 2024-04-10 |
5.83 |
5.86 |
5.60 |
5.68 |
21.6M |
| 2024-04-09 |
5.78 |
5.92 |
5.77 |
5.87 |
11.5M |
| 2024-04-08 |
5.99 |
5.99 |
5.80 |
5.81 |
16.0M |
| 2024-04-03 |
6.11 |
6.14 |
5.96 |
5.99 |
17.6M |
| 2024-04-02 |
6.28 |
6.30 |
6.09 |
6.12 |
23.0M |
| 2024-04-01 |
6.18 |
6.36 |
6.13 |
6.28 |
33.2M |
| 2024-03-29 |
6.15 |
6.29 |
6.10 |
6.18 |
26.6M |
| 2024-03-28 |
5.84 |
6.25 |
5.84 |
6.20 |
39.0M |
| 2024-03-27 |
6.16 |
6.17 |
5.81 |
5.84 |
30.6M |
| 2024-03-26 |
6.28 |
6.37 |
6.08 |
6.17 |
32.8M |
| 2024-03-25 |
6.60 |
6.69 |
6.31 |
6.34 |
37.0M |
| 2024-03-22 |
6.90 |
6.93 |
6.58 |
6.66 |
54.5M |
| 2024-03-21 |
6.95 |
7.09 |
6.81 |
6.98 |
57.3M |
| 2024-03-20 |
7.07 |
7.12 |
6.81 |
6.92 |
51.3M |
| 2024-03-19 |
7.19 |
7.34 |
6.98 |
6.99 |
71.2M |
| 2024-03-18 |
6.99 |
7.24 |
6.84 |
7.21 |
87.7M |
| 2024-03-15 |
7.12 |
7.20 |
6.77 |
6.91 |
97.9M |
| 2024-03-14 |
7.88 |
7.88 |
7.41 |
7.41 |
113.2M |
| 2024-03-13 |
8.42 |
8.80 |
7.90 |
8.23 |
179.9M |
| 2024-03-12 |
8.37 |
8.60 |
7.54 |
8.00 |
180.1M |
| 2024-03-11 |
6.88 |
7.82 |
6.60 |
7.82 |
143.6M |
| 2024-03-08 |
7.99 |
8.00 |
6.78 |
7.11 |
159.4M |
| 2024-03-07 |
7.27 |
7.27 |
7.27 |
7.27 |
9.1M |
| 2024-03-06 |
6.61 |
6.61 |
6.61 |
6.61 |
6.1M |
| 2024-03-05 |
6.01 |
6.01 |
6.01 |
6.01 |
2.8M |
| 2024-03-04 |
5.46 |
5.46 |
5.46 |
5.46 |
5.5M |
| 2024-03-01 |
4.82 |
5.06 |
4.79 |
4.96 |
18.9M |
| 2024-02-29 |
4.49 |
4.83 |
4.41 |
4.83 |
18.8M |
| 2024-02-28 |
5.10 |
5.18 |
4.60 |
4.60 |
27.9M |
| 2024-02-27 |
5.10 |
5.14 |
4.98 |
5.11 |
18.2M |
| 2024-02-26 |
4.87 |
5.12 |
4.84 |
5.04 |
23.5M |
| 2024-02-23 |
4.65 |
4.74 |
4.53 |
4.72 |
16.3M |
| 2024-02-22 |
4.40 |
4.58 |
4.34 |
4.57 |
18.0M |
| 2024-02-21 |
4.18 |
4.48 |
4.11 |
4.31 |
21.5M |
| 2024-02-20 |
4.28 |
4.28 |
3.97 |
4.21 |
25.7M |
| 2024-02-19 |
3.96 |
4.06 |
3.83 |
4.06 |
9.4M |
| 2024-02-08 |
3.41 |
3.69 |
3.32 |
3.69 |
29.1M |
| 2024-02-07 |
3.70 |
3.80 |
3.32 |
3.35 |
36.2M |
| 2024-02-06 |
3.95 |
3.95 |
3.69 |
3.69 |
26.7M |
| 2024-02-05 |
4.49 |
4.49 |
4.10 |
4.10 |
12.3M |
| 2024-02-02 |
4.93 |
5.00 |
4.40 |
4.55 |
18.6M |
| 2024-02-01 |
5.02 |
5.12 |
4.78 |
4.89 |
9.6M |
| 2024-01-31 |
5.36 |
5.40 |
5.00 |
5.04 |
10.7M |
| 2024-01-30 |
5.54 |
5.60 |
5.36 |
5.39 |
6.2M |
| 2024-01-29 |
5.86 |
5.86 |
5.55 |
5.58 |
7.3M |
| 2024-01-26 |
5.71 |
5.88 |
5.65 |
5.77 |
6.9M |
| 2024-01-25 |
5.51 |
5.72 |
5.44 |
5.70 |
7.1M |
| 2024-01-24 |
5.42 |
5.54 |
5.28 |
5.48 |
8.7M |
| 2024-01-23 |
5.55 |
5.55 |
5.25 |
5.39 |
10.8M |
| 2024-01-22 |
6.14 |
6.14 |
5.50 |
5.57 |
10.0M |
| 2024-01-19 |
6.15 |
6.17 |
6.02 |
6.07 |
6.6M |
| 2024-01-18 |
6.29 |
6.37 |
5.99 |
6.15 |
9.5M |
| 2024-01-17 |
6.47 |
6.51 |
6.31 |
6.31 |
5.2M |
| 2024-01-16 |
6.49 |
6.52 |
6.34 |
6.46 |
7.3M |
| 2024-01-15 |
6.52 |
6.61 |
6.46 |
6.49 |
5.5M |
| 2024-01-12 |
6.56 |
6.67 |
6.51 |
6.51 |
5.6M |
| 2024-01-11 |
6.54 |
6.64 |
6.50 |
6.60 |
6.6M |
| 2024-01-10 |
6.59 |
6.68 |
6.46 |
6.55 |
8.5M |
| 2024-01-09 |
6.49 |
6.67 |
6.46 |
6.59 |
8.5M |
| 2024-01-08 |
6.62 |
6.71 |
6.47 |
6.47 |
9.1M |
| 2024-01-05 |
6.60 |
6.79 |
6.45 |
6.57 |
21.7M |
| 2024-01-04 |
6.97 |
7.20 |
6.83 |
6.84 |
27.4M |
| 2024-01-03 |
6.91 |
6.98 |
6.84 |
6.97 |
10.3M |
| 2024-01-02 |
6.82 |
6.95 |
6.79 |
6.92 |
11.1M |