| 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 |
15.02 |
15.22 |
14.44 |
14.47 |
78.7M |
| 2024-12-30 |
15.02 |
15.18 |
14.83 |
14.99 |
58.5M |
| 2024-12-27 |
14.85 |
15.35 |
14.79 |
15.02 |
84.1M |
| 2024-12-26 |
15.02 |
15.15 |
14.87 |
14.88 |
73.8M |
| 2024-12-25 |
15.77 |
15.80 |
14.92 |
15.01 |
104.7M |
| 2024-12-24 |
15.69 |
16.09 |
15.54 |
15.76 |
82.6M |
| 2024-12-23 |
16.39 |
16.63 |
15.60 |
15.69 |
117.7M |
| 2024-12-20 |
17.11 |
17.17 |
16.41 |
16.51 |
158.7M |
| 2024-12-19 |
17.38 |
17.99 |
17.21 |
17.35 |
170.3M |
| 2024-12-18 |
17.05 |
18.19 |
16.56 |
17.71 |
214.6M |
| 2024-12-17 |
16.39 |
17.65 |
16.35 |
17.21 |
206.8M |
| 2024-12-16 |
16.35 |
16.89 |
15.95 |
16.68 |
182.8M |
| 2024-12-13 |
17.10 |
17.39 |
16.51 |
16.51 |
153.5M |
| 2024-12-12 |
17.17 |
17.45 |
16.72 |
17.30 |
157.4M |
| 2024-12-11 |
17.45 |
17.86 |
17.01 |
17.22 |
176.5M |
| 2024-12-10 |
18.50 |
18.60 |
17.43 |
17.62 |
189.6M |
| 2024-12-09 |
17.90 |
18.75 |
17.90 |
18.09 |
144.4M |
| 2024-12-06 |
18.88 |
19.16 |
18.02 |
18.12 |
224.5M |
| 2024-12-05 |
18.81 |
19.90 |
18.22 |
19.22 |
288.5M |
| 2024-12-04 |
20.29 |
20.95 |
19.00 |
19.17 |
324.7M |
| 2024-12-03 |
21.22 |
22.88 |
20.50 |
20.96 |
473.6M |
| 2024-12-02 |
18.51 |
21.08 |
18.51 |
21.08 |
381.9M |
| 2024-11-29 |
18.50 |
19.95 |
18.06 |
19.16 |
349.4M |
| 2024-11-28 |
20.00 |
21.31 |
18.45 |
18.52 |
478.6M |
| 2024-11-27 |
17.46 |
20.02 |
17.00 |
20.02 |
445.7M |
| 2024-11-26 |
17.05 |
18.94 |
16.68 |
18.20 |
398.8M |
| 2024-11-25 |
16.00 |
17.65 |
15.59 |
17.22 |
224.6M |
| 2024-11-22 |
17.34 |
17.35 |
16.11 |
16.11 |
241.9M |
| 2024-11-21 |
17.24 |
18.80 |
16.99 |
17.90 |
399.5M |
| 2024-11-20 |
15.30 |
17.15 |
15.30 |
17.15 |
276.7M |
| 2024-11-19 |
14.52 |
15.97 |
14.52 |
15.59 |
175.9M |
| 2024-11-18 |
15.22 |
15.39 |
14.31 |
14.52 |
146.6M |
| 2024-11-15 |
16.74 |
17.06 |
15.07 |
15.07 |
216.1M |
| 2024-11-14 |
16.73 |
17.26 |
16.50 |
16.74 |
153.9M |
| 2024-11-13 |
16.89 |
17.44 |
16.61 |
16.90 |
162.1M |
| 2024-11-12 |
16.52 |
17.38 |
16.46 |
17.05 |
222.9M |
| 2024-11-11 |
16.59 |
16.88 |
15.86 |
16.52 |
242.1M |
| 2024-11-08 |
16.66 |
18.25 |
16.66 |
16.96 |
370.6M |
| 2024-11-07 |
18.55 |
19.57 |
18.51 |
18.51 |
162.3M |
| 2024-11-06 |
21.60 |
22.20 |
20.57 |
20.57 |
390.9M |
| 2024-11-05 |
21.50 |
22.88 |
21.30 |
22.86 |
504.8M |
| 2024-11-04 |
19.50 |
20.80 |
17.87 |
20.80 |
410.3M |
| 2024-11-01 |
19.68 |
20.50 |
16.99 |
18.91 |
545.9M |
| 2024-10-31 |
18.88 |
18.88 |
17.71 |
18.88 |
160.4M |
| 2024-10-30 |
17.16 |
17.16 |
16.68 |
17.16 |
78.4M |
| 2024-10-29 |
15.60 |
15.60 |
15.00 |
15.60 |
104.4M |
| 2024-10-28 |
12.90 |
14.18 |
12.90 |
14.18 |
231.2M |
| 2024-10-25 |
12.10 |
13.48 |
12.05 |
12.89 |
319.9M |
| 2024-10-24 |
13.22 |
13.33 |
12.09 |
12.25 |
307.7M |
| 2024-10-23 |
11.02 |
12.12 |
10.95 |
12.12 |
165.5M |
| 2024-10-22 |
10.78 |
11.38 |
10.58 |
11.02 |
130.3M |
| 2024-10-21 |
10.27 |
11.19 |
10.27 |
10.88 |
146.7M |
| 2024-10-18 |
9.39 |
10.56 |
9.38 |
10.22 |
138.3M |
| 2024-10-17 |
10.48 |
10.48 |
9.60 |
9.62 |
141.7M |
| 2024-10-16 |
9.79 |
10.69 |
9.75 |
10.58 |
155.8M |
| 2024-10-15 |
9.56 |
10.27 |
9.45 |
9.88 |
121.5M |
| 2024-10-14 |
9.10 |
9.79 |
9.04 |
9.64 |
91.6M |
| 2024-10-11 |
9.36 |
9.47 |
8.91 |
9.05 |
73.8M |
| 2024-10-10 |
9.85 |
10.19 |
9.47 |
9.49 |
96.5M |
| 2024-10-09 |
9.79 |
10.19 |
9.44 |
9.58 |
108.4M |
| 2024-10-08 |
10.68 |
10.68 |
9.50 |
10.06 |
132.7M |
| 2024-09-30 |
9.23 |
9.79 |
9.11 |
9.71 |
121.2M |
| 2024-09-27 |
8.54 |
9.14 |
8.49 |
8.94 |
115.6M |
| 2024-09-26 |
8.29 |
8.57 |
8.23 |
8.54 |
95.4M |
| 2024-09-25 |
8.03 |
8.81 |
8.00 |
8.38 |
135.5M |
| 2024-09-24 |
7.80 |
8.01 |
7.74 |
8.01 |
64.3M |
| 2024-09-23 |
7.80 |
8.08 |
7.75 |
7.90 |
59.3M |
| 2024-09-20 |
7.82 |
8.00 |
7.70 |
7.82 |
51.8M |
| 2024-09-19 |
7.66 |
7.86 |
7.52 |
7.76 |
53.5M |
| 2024-09-18 |
7.48 |
7.70 |
7.47 |
7.63 |
32.5M |
| 2024-09-13 |
7.65 |
7.73 |
7.48 |
7.50 |
39.9M |
| 2024-09-12 |
7.65 |
7.92 |
7.64 |
7.64 |
56.0M |
| 2024-09-11 |
7.82 |
7.98 |
7.69 |
7.74 |
59.6M |
| 2024-09-10 |
8.05 |
8.27 |
7.72 |
7.86 |
80.8M |
| 2024-09-09 |
7.95 |
8.49 |
7.89 |
7.97 |
112.2M |
| 2024-09-06 |
7.66 |
8.18 |
7.57 |
7.86 |
105.0M |
| 2024-09-05 |
7.51 |
7.75 |
7.42 |
7.46 |
97.6M |
| 2024-09-04 |
8.20 |
8.64 |
7.87 |
7.90 |
140.0M |
| 2024-09-03 |
7.46 |
8.22 |
7.44 |
8.17 |
146.6M |
| 2024-09-02 |
7.30 |
7.70 |
7.27 |
7.47 |
56.4M |
| 2024-08-30 |
7.20 |
7.62 |
7.19 |
7.33 |
64.0M |
| 2024-08-29 |
7.40 |
7.40 |
7.05 |
7.19 |
67.5M |
| 2024-08-28 |
6.62 |
7.15 |
6.52 |
7.15 |
44.7M |
| 2024-08-27 |
6.43 |
6.55 |
6.37 |
6.50 |
14.8M |
| 2024-08-26 |
6.25 |
6.53 |
6.23 |
6.44 |
14.0M |
| 2024-08-23 |
6.20 |
6.35 |
6.17 |
6.25 |
9.7M |
| 2024-08-22 |
6.28 |
6.30 |
6.16 |
6.19 |
7.2M |
| 2024-08-21 |
6.25 |
6.30 |
6.20 |
6.25 |
7.2M |
| 2024-08-20 |
6.40 |
6.46 |
6.25 |
6.29 |
10.0M |
| 2024-08-19 |
6.34 |
6.50 |
6.33 |
6.43 |
8.3M |
| 2024-08-16 |
6.51 |
6.53 |
6.35 |
6.36 |
11.7M |
| 2024-08-15 |
6.54 |
6.65 |
6.46 |
6.52 |
12.1M |
| 2024-08-14 |
6.65 |
6.67 |
6.53 |
6.54 |
7.4M |
| 2024-08-13 |
6.60 |
6.68 |
6.52 |
6.65 |
6.9M |
| 2024-08-12 |
6.60 |
6.65 |
6.56 |
6.59 |
6.1M |
| 2024-08-09 |
6.69 |
6.74 |
6.61 |
6.61 |
7.5M |
| 2024-08-08 |
6.60 |
6.68 |
6.53 |
6.64 |
9.8M |
| 2024-08-07 |
6.68 |
6.68 |
6.58 |
6.61 |
10.5M |
| 2024-08-06 |
6.69 |
6.77 |
6.62 |
6.68 |
10.9M |
| 2024-08-05 |
6.70 |
6.83 |
6.63 |
6.63 |
13.3M |
| 2024-08-02 |
6.88 |
6.98 |
6.78 |
6.81 |
11.8M |
| 2024-08-01 |
6.98 |
7.09 |
6.89 |
6.93 |
14.3M |
| 2024-07-31 |
6.72 |
6.95 |
6.65 |
6.95 |
18.1M |
| 2024-07-30 |
6.62 |
6.72 |
6.56 |
6.68 |
8.5M |
| 2024-07-29 |
6.72 |
6.72 |
6.61 |
6.62 |
7.3M |
| 2024-07-26 |
6.57 |
6.75 |
6.56 |
6.69 |
10.7M |
| 2024-07-25 |
6.45 |
6.62 |
6.43 |
6.55 |
10.5M |
| 2024-07-24 |
6.65 |
6.73 |
6.49 |
6.49 |
15.4M |
| 2024-07-23 |
7.05 |
7.08 |
6.63 |
6.65 |
20.2M |
| 2024-07-22 |
7.09 |
7.10 |
6.97 |
7.03 |
7.7M |
| 2024-07-19 |
7.01 |
7.10 |
6.93 |
7.05 |
11.2M |
| 2024-07-18 |
7.03 |
7.13 |
6.92 |
7.06 |
12.1M |
| 2024-07-17 |
7.07 |
7.16 |
7.02 |
7.06 |
10.9M |
| 2024-07-16 |
7.15 |
7.20 |
7.02 |
7.06 |
10.4M |
| 2024-07-15 |
7.27 |
7.28 |
7.12 |
7.15 |
13.8M |
| 2024-07-12 |
7.10 |
7.22 |
7.03 |
7.16 |
11.9M |
| 2024-07-11 |
7.07 |
7.18 |
7.04 |
7.11 |
15.6M |
| 2024-07-10 |
6.82 |
7.04 |
6.81 |
6.97 |
16.2M |
| 2024-07-09 |
6.56 |
6.90 |
6.55 |
6.89 |
18.2M |
| 2024-07-08 |
6.79 |
6.81 |
6.56 |
6.61 |
11.1M |
| 2024-07-05 |
6.72 |
6.82 |
6.64 |
6.78 |
9.5M |
| 2024-07-04 |
6.96 |
6.99 |
6.72 |
6.75 |
11.2M |
| 2024-07-03 |
6.91 |
7.02 |
6.86 |
6.93 |
11.0M |
| 2024-07-02 |
6.94 |
7.02 |
6.89 |
6.91 |
12.9M |
| 2024-07-01 |
6.73 |
7.03 |
6.72 |
6.99 |
15.8M |
| 2024-06-28 |
6.76 |
6.87 |
6.67 |
6.73 |
11.8M |
| 2024-06-27 |
6.93 |
6.95 |
6.74 |
6.76 |
13.5M |
| 2024-06-26 |
6.80 |
6.98 |
6.72 |
6.97 |
12.7M |
| 2024-06-25 |
6.78 |
6.89 |
6.74 |
6.82 |
10.3M |
| 2024-06-24 |
6.92 |
6.96 |
6.71 |
6.75 |
13.1M |
| 2024-06-21 |
6.97 |
7.02 |
6.89 |
6.96 |
10.3M |
| 2024-06-20 |
7.08 |
7.17 |
6.94 |
6.97 |
15.4M |
| 2024-06-19 |
7.30 |
7.44 |
7.08 |
7.09 |
22.5M |
| 2024-06-18 |
7.06 |
7.23 |
7.06 |
7.18 |
16.1M |
| 2024-06-17 |
7.04 |
7.11 |
6.98 |
7.06 |
11.7M |
| 2024-06-14 |
7.00 |
7.08 |
6.91 |
7.06 |
16.4M |
| 2024-06-13 |
7.24 |
7.26 |
6.96 |
6.99 |
27.9M |
| 2024-06-12 |
7.18 |
7.35 |
7.15 |
7.24 |
13.6M |
| 2024-06-11 |
7.43 |
7.43 |
7.12 |
7.21 |
19.3M |
| 2024-06-07 |
7.40 |
7.46 |
7.30 |
7.37 |
18.3M |
| 2024-06-06 |
7.40 |
7.51 |
7.26 |
7.30 |
22.7M |
| 2024-06-05 |
7.47 |
7.49 |
7.36 |
7.37 |
14.2M |
| 2024-06-04 |
7.40 |
7.53 |
7.29 |
7.52 |
19.2M |
| 2024-06-03 |
7.49 |
7.53 |
7.30 |
7.41 |
37.9M |
| 2024-05-31 |
7.93 |
7.96 |
7.62 |
7.67 |
53.7M |
| 2024-05-30 |
7.88 |
8.23 |
7.86 |
8.09 |
67.9M |
| 2024-05-29 |
7.78 |
8.01 |
7.70 |
7.87 |
37.2M |
| 2024-05-28 |
7.81 |
7.99 |
7.77 |
7.84 |
29.9M |
| 2024-05-27 |
7.85 |
7.98 |
7.70 |
7.89 |
33.3M |
| 2024-05-24 |
7.81 |
8.04 |
7.74 |
7.90 |
47.7M |
| 2024-05-23 |
8.11 |
8.11 |
7.76 |
7.87 |
48.3M |
| 2024-05-22 |
8.30 |
8.31 |
8.07 |
8.16 |
54.3M |
| 2024-05-21 |
8.31 |
8.61 |
8.26 |
8.31 |
67.7M |
| 2024-05-20 |
8.42 |
8.52 |
8.23 |
8.35 |
81.5M |
| 2024-05-17 |
8.15 |
8.88 |
8.15 |
8.56 |
140.9M |
| 2024-05-16 |
8.24 |
8.50 |
8.05 |
8.15 |
157.3M |
| 2024-05-15 |
7.10 |
7.85 |
7.07 |
7.85 |
67.5M |
| 2024-05-14 |
7.22 |
7.27 |
7.12 |
7.14 |
13.2M |
| 2024-05-13 |
7.20 |
7.28 |
7.11 |
7.20 |
20.4M |
| 2024-05-10 |
7.33 |
7.40 |
7.15 |
7.20 |
22.2M |
| 2024-05-09 |
7.31 |
7.47 |
7.30 |
7.34 |
20.0M |
| 2024-05-08 |
7.39 |
7.52 |
7.27 |
7.30 |
28.1M |
| 2024-05-07 |
7.24 |
7.52 |
7.19 |
7.43 |
39.6M |
| 2024-05-06 |
7.10 |
7.28 |
7.09 |
7.24 |
22.4M |
| 2024-04-30 |
7.06 |
7.12 |
6.97 |
7.05 |
15.9M |
| 2024-04-29 |
6.83 |
7.06 |
6.82 |
7.05 |
19.7M |
| 2024-04-26 |
6.67 |
6.86 |
6.64 |
6.84 |
18.4M |
| 2024-04-25 |
6.48 |
6.84 |
6.46 |
6.71 |
21.5M |
| 2024-04-24 |
6.45 |
6.49 |
6.26 |
6.49 |
16.7M |
| 2024-04-23 |
6.73 |
6.76 |
6.42 |
6.45 |
28.3M |
| 2024-04-22 |
6.90 |
7.03 |
6.73 |
6.82 |
19.5M |
| 2024-04-19 |
6.65 |
7.13 |
6.57 |
6.87 |
31.6M |
| 2024-04-18 |
6.75 |
6.83 |
6.65 |
6.67 |
15.2M |
| 2024-04-17 |
6.60 |
6.83 |
6.60 |
6.76 |
16.8M |
| 2024-04-16 |
6.88 |
6.95 |
6.51 |
6.53 |
22.1M |
| 2024-04-15 |
7.05 |
7.15 |
6.79 |
6.94 |
21.5M |
| 2024-04-12 |
7.16 |
7.20 |
7.00 |
7.04 |
16.8M |
| 2024-04-11 |
7.15 |
7.28 |
7.10 |
7.16 |
15.4M |
| 2024-04-10 |
7.30 |
7.37 |
7.12 |
7.22 |
18.0M |
| 2024-04-09 |
7.10 |
7.34 |
7.10 |
7.33 |
22.3M |
| 2024-04-08 |
7.30 |
7.34 |
7.12 |
7.16 |
22.9M |
| 2024-04-03 |
7.22 |
7.35 |
7.17 |
7.31 |
32.3M |
| 2024-04-02 |
7.04 |
7.28 |
7.04 |
7.24 |
36.5M |
| 2024-04-01 |
7.08 |
7.08 |
6.98 |
7.06 |
16.1M |
| 2024-03-29 |
6.59 |
7.09 |
6.59 |
7.03 |
31.6M |
| 2024-03-28 |
6.59 |
6.71 |
6.55 |
6.59 |
11.1M |
| 2024-03-27 |
6.81 |
6.86 |
6.58 |
6.59 |
11.2M |
| 2024-03-26 |
6.83 |
6.89 |
6.69 |
6.83 |
17.0M |
| 2024-03-25 |
6.96 |
7.07 |
6.86 |
6.88 |
14.0M |
| 2024-03-22 |
7.13 |
7.17 |
6.98 |
6.98 |
14.3M |
| 2024-03-21 |
7.19 |
7.23 |
7.07 |
7.13 |
12.9M |
| 2024-03-20 |
7.16 |
7.19 |
7.13 |
7.17 |
10.8M |
| 2024-03-19 |
7.24 |
7.24 |
7.13 |
7.16 |
17.9M |
| 2024-03-18 |
7.32 |
7.38 |
7.18 |
7.27 |
21.9M |
| 2024-03-15 |
7.21 |
7.31 |
7.11 |
7.29 |
26.1M |
| 2024-03-14 |
7.04 |
7.50 |
6.99 |
7.21 |
42.8M |
| 2024-03-13 |
7.05 |
7.25 |
7.02 |
7.08 |
27.7M |
| 2024-03-12 |
7.10 |
7.12 |
6.99 |
7.03 |
18.6M |
| 2024-03-11 |
6.89 |
7.10 |
6.89 |
7.10 |
22.9M |
| 2024-03-08 |
6.88 |
6.96 |
6.81 |
6.94 |
15.4M |
| 2024-03-07 |
6.90 |
7.16 |
6.87 |
6.94 |
30.6M |
| 2024-03-06 |
6.83 |
6.99 |
6.78 |
6.90 |
18.9M |
| 2024-03-05 |
6.97 |
7.00 |
6.85 |
6.88 |
16.5M |
| 2024-03-04 |
7.00 |
7.10 |
6.87 |
7.00 |
15.3M |
| 2024-03-01 |
6.93 |
7.02 |
6.90 |
6.99 |
22.5M |
| 2024-02-29 |
6.73 |
6.98 |
6.71 |
6.96 |
27.6M |
| 2024-02-28 |
6.90 |
7.22 |
6.85 |
6.85 |
44.7M |
| 2024-02-27 |
6.83 |
7.03 |
6.83 |
6.95 |
23.5M |
| 2024-02-26 |
6.93 |
7.00 |
6.77 |
6.90 |
29.9M |
| 2024-02-23 |
6.99 |
7.09 |
6.85 |
7.02 |
33.8M |
| 2024-02-22 |
7.14 |
7.28 |
6.86 |
7.00 |
65.4M |
| 2024-02-21 |
6.45 |
7.08 |
6.39 |
7.08 |
42.4M |
| 2024-02-20 |
6.50 |
6.53 |
6.29 |
6.44 |
25.1M |
| 2024-02-19 |
6.98 |
7.15 |
6.44 |
6.51 |
63.7M |
| 2024-02-08 |
6.42 |
6.73 |
6.30 |
6.73 |
20.6M |
| 2024-02-07 |
5.88 |
6.12 |
5.68 |
6.12 |
12.8M |
| 2024-02-06 |
5.05 |
5.56 |
4.93 |
5.56 |
26.8M |
| 2024-02-05 |
5.40 |
5.40 |
4.88 |
5.05 |
18.5M |
| 2024-02-02 |
5.67 |
5.76 |
5.19 |
5.40 |
15.1M |
| 2024-02-01 |
5.85 |
5.87 |
5.64 |
5.68 |
12.2M |
| 2024-01-31 |
6.02 |
6.15 |
5.84 |
5.86 |
11.6M |
| 2024-01-30 |
6.30 |
6.40 |
6.07 |
6.08 |
10.7M |
| 2024-01-29 |
6.39 |
6.42 |
6.23 |
6.23 |
8.9M |
| 2024-01-26 |
6.38 |
6.48 |
6.33 |
6.40 |
10.1M |
| 2024-01-25 |
6.17 |
6.38 |
6.16 |
6.37 |
10.5M |
| 2024-01-24 |
6.10 |
6.22 |
5.91 |
6.20 |
12.0M |
| 2024-01-23 |
5.96 |
6.10 |
5.88 |
6.04 |
9.1M |
| 2024-01-22 |
6.39 |
6.39 |
5.97 |
6.02 |
13.6M |
| 2024-01-19 |
6.42 |
6.57 |
6.37 |
6.40 |
7.1M |
| 2024-01-18 |
6.57 |
6.57 |
6.23 |
6.43 |
14.4M |
| 2024-01-17 |
6.73 |
6.74 |
6.57 |
6.57 |
7.1M |
| 2024-01-16 |
6.76 |
6.81 |
6.65 |
6.74 |
9.0M |
| 2024-01-15 |
6.83 |
6.83 |
6.72 |
6.78 |
9.1M |
| 2024-01-12 |
6.85 |
6.99 |
6.82 |
6.83 |
8.7M |
| 2024-01-11 |
6.67 |
6.94 |
6.66 |
6.88 |
12.1M |
| 2024-01-10 |
6.66 |
6.80 |
6.59 |
6.69 |
7.7M |
| 2024-01-09 |
6.72 |
6.86 |
6.61 |
6.69 |
10.7M |
| 2024-01-08 |
6.88 |
6.91 |
6.72 |
6.72 |
9.9M |
| 2024-01-05 |
7.03 |
7.08 |
6.88 |
6.90 |
13.2M |
| 2024-01-04 |
7.12 |
7.22 |
7.03 |
7.06 |
15.5M |
| 2024-01-03 |
7.08 |
7.32 |
7.07 |
7.18 |
25.0M |
| 2024-01-02 |
7.17 |
7.26 |
7.08 |
7.11 |
16.6M |