| 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 |
6.95 |
6.99 |
6.36 |
6.36 |
99.7M |
| 2024-12-30 |
7.31 |
7.56 |
6.88 |
6.99 |
118.8M |
| 2024-12-27 |
7.35 |
7.76 |
7.14 |
7.44 |
116.9M |
| 2024-12-26 |
7.34 |
8.06 |
7.34 |
7.52 |
162.1M |
| 2024-12-25 |
8.84 |
8.98 |
8.16 |
8.16 |
129.1M |
| 2024-12-24 |
9.82 |
10.00 |
8.80 |
9.07 |
253.8M |
| 2024-12-23 |
8.30 |
9.59 |
8.30 |
9.59 |
197.1M |
| 2024-12-20 |
8.51 |
9.50 |
8.51 |
8.72 |
229.8M |
| 2024-12-19 |
9.69 |
10.12 |
8.67 |
8.68 |
282.5M |
| 2024-12-18 |
8.28 |
9.20 |
7.70 |
9.20 |
183.1M |
| 2024-12-17 |
7.62 |
8.36 |
7.62 |
8.36 |
76.9M |
| 2024-12-16 |
8.13 |
8.66 |
7.43 |
7.60 |
170.5M |
| 2024-12-13 |
8.60 |
9.27 |
8.25 |
8.26 |
254.7M |
| 2024-12-12 |
8.12 |
8.43 |
7.90 |
8.43 |
175.5M |
| 2024-12-11 |
6.80 |
7.66 |
6.78 |
7.66 |
81.0M |
| 2024-12-10 |
7.00 |
7.18 |
6.83 |
6.96 |
65.3M |
| 2024-12-09 |
6.86 |
6.99 |
6.70 |
6.79 |
47.1M |
| 2024-12-06 |
6.64 |
7.15 |
6.64 |
6.88 |
74.1M |
| 2024-12-05 |
6.38 |
6.64 |
6.35 |
6.60 |
31.4M |
| 2024-12-04 |
6.62 |
6.63 |
6.39 |
6.42 |
30.4M |
| 2024-12-03 |
6.68 |
6.74 |
6.56 |
6.62 |
36.6M |
| 2024-12-02 |
6.57 |
6.89 |
6.55 |
6.75 |
49.2M |
| 2024-11-29 |
6.50 |
6.84 |
6.40 |
6.63 |
73.5M |
| 2024-11-28 |
6.48 |
7.08 |
6.40 |
6.78 |
96.5M |
| 2024-11-27 |
6.53 |
6.53 |
6.13 |
6.44 |
36.1M |
| 2024-11-26 |
6.25 |
6.55 |
6.22 |
6.51 |
40.3M |
| 2024-11-25 |
6.32 |
6.51 |
6.06 |
6.30 |
34.3M |
| 2024-11-22 |
6.38 |
6.79 |
6.34 |
6.37 |
44.8M |
| 2024-11-21 |
6.53 |
6.53 |
6.36 |
6.45 |
29.2M |
| 2024-11-20 |
6.43 |
6.58 |
6.35 |
6.53 |
29.3M |
| 2024-11-19 |
6.31 |
6.48 |
6.16 |
6.42 |
32.0M |
| 2024-11-18 |
6.85 |
6.87 |
6.25 |
6.31 |
36.2M |
| 2024-11-15 |
6.66 |
7.00 |
6.66 |
6.69 |
35.1M |
| 2024-11-14 |
7.10 |
7.17 |
6.71 |
6.74 |
41.0M |
| 2024-11-13 |
7.39 |
7.39 |
7.01 |
7.20 |
58.9M |
| 2024-11-12 |
7.25 |
7.80 |
7.15 |
7.48 |
97.4M |
| 2024-11-11 |
7.10 |
7.35 |
6.86 |
7.23 |
58.4M |
| 2024-11-08 |
7.01 |
7.27 |
6.98 |
7.11 |
60.4M |
| 2024-11-07 |
6.85 |
7.00 |
6.80 |
7.00 |
61.8M |
| 2024-11-06 |
7.00 |
7.40 |
6.86 |
7.20 |
86.6M |
| 2024-11-05 |
6.87 |
7.00 |
6.75 |
6.95 |
51.8M |
| 2024-11-04 |
6.20 |
7.17 |
6.20 |
6.77 |
50.9M |
| 2024-11-01 |
7.40 |
7.46 |
6.87 |
6.87 |
68.8M |
| 2024-10-31 |
7.57 |
8.19 |
7.20 |
7.63 |
117.2M |
| 2024-10-30 |
7.09 |
7.80 |
6.93 |
7.57 |
116.7M |
| 2024-10-29 |
6.82 |
7.25 |
6.58 |
7.10 |
109.6M |
| 2024-10-28 |
6.52 |
6.88 |
6.40 |
6.82 |
70.5M |
| 2024-10-25 |
6.65 |
6.82 |
6.56 |
6.60 |
53.3M |
| 2024-10-24 |
6.71 |
6.71 |
6.46 |
6.56 |
59.7M |
| 2024-10-23 |
6.64 |
7.05 |
6.50 |
6.89 |
85.5M |
| 2024-10-22 |
7.37 |
7.37 |
6.68 |
6.80 |
149.8M |
| 2024-10-21 |
6.25 |
6.88 |
6.20 |
6.88 |
68.3M |
| 2024-10-18 |
6.22 |
6.37 |
6.02 |
6.25 |
107.7M |
| 2024-10-17 |
5.89 |
6.40 |
5.82 |
6.22 |
104.5M |
| 2024-10-16 |
5.59 |
5.98 |
5.51 |
5.88 |
52.2M |
| 2024-10-15 |
5.82 |
6.10 |
5.70 |
5.77 |
77.5M |
| 2024-10-14 |
5.33 |
5.71 |
5.27 |
5.70 |
51.1M |
| 2024-10-11 |
5.67 |
5.67 |
5.22 |
5.33 |
46.4M |
| 2024-10-10 |
6.10 |
6.23 |
5.65 |
5.70 |
60.6M |
| 2024-10-09 |
6.33 |
6.44 |
6.00 |
6.10 |
120.8M |
| 2024-10-08 |
6.03 |
6.03 |
5.66 |
6.03 |
109.7M |
| 2024-09-30 |
5.13 |
5.50 |
5.05 |
5.48 |
111.8M |
| 2024-09-27 |
4.90 |
5.15 |
4.84 |
5.02 |
94.1M |
| 2024-09-26 |
4.80 |
4.94 |
4.75 |
4.90 |
85.6M |
| 2024-09-25 |
4.65 |
5.16 |
4.61 |
5.00 |
117.7M |
| 2024-09-24 |
4.57 |
4.77 |
4.50 |
4.69 |
94.5M |
| 2024-09-23 |
4.66 |
4.87 |
4.54 |
4.71 |
130.6M |
| 2024-09-20 |
4.07 |
4.47 |
4.05 |
4.47 |
55.3M |
| 2024-09-19 |
3.99 |
4.08 |
3.95 |
4.06 |
37.4M |
| 2024-09-18 |
4.00 |
4.02 |
3.86 |
3.93 |
33.8M |
| 2024-09-13 |
4.13 |
4.13 |
3.99 |
4.01 |
43.0M |
| 2024-09-12 |
4.36 |
4.36 |
4.11 |
4.12 |
57.6M |
| 2024-09-11 |
4.23 |
4.44 |
4.16 |
4.36 |
72.4M |
| 2024-09-10 |
4.20 |
4.23 |
4.06 |
4.22 |
55.0M |
| 2024-09-09 |
4.17 |
4.38 |
4.08 |
4.21 |
61.8M |
| 2024-09-06 |
4.59 |
4.59 |
4.22 |
4.26 |
105.7M |
| 2024-09-05 |
4.73 |
5.10 |
4.54 |
4.68 |
138.7M |
| 2024-09-04 |
5.01 |
5.66 |
4.64 |
4.97 |
198.2M |
| 2024-09-03 |
4.68 |
5.15 |
4.51 |
5.15 |
173.4M |
| 2024-09-02 |
4.20 |
4.68 |
4.20 |
4.68 |
97.9M |
| 2024-08-30 |
4.20 |
4.48 |
4.20 |
4.25 |
97.7M |
| 2024-08-29 |
4.08 |
4.41 |
4.08 |
4.19 |
95.0M |
| 2024-08-28 |
3.88 |
4.14 |
3.81 |
4.04 |
73.3M |
| 2024-08-27 |
4.13 |
4.17 |
3.88 |
3.89 |
86.9M |
| 2024-08-26 |
3.73 |
4.13 |
3.68 |
4.13 |
63.4M |
| 2024-08-23 |
3.80 |
3.96 |
3.63 |
3.75 |
70.5M |
| 2024-08-22 |
3.78 |
3.91 |
3.71 |
3.88 |
84.9M |
| 2024-08-21 |
3.88 |
4.03 |
3.80 |
3.80 |
105.6M |
| 2024-08-20 |
4.22 |
4.37 |
4.22 |
4.22 |
68.4M |
| 2024-08-19 |
4.78 |
5.03 |
4.32 |
4.69 |
160.1M |
| 2024-08-16 |
4.57 |
4.57 |
4.57 |
4.57 |
8.5M |
| 2024-08-15 |
4.15 |
4.15 |
4.15 |
4.15 |
5.2M |
| 2024-08-14 |
3.77 |
3.77 |
3.77 |
3.77 |
10.7M |
| 2024-08-13 |
3.33 |
3.44 |
3.28 |
3.43 |
19.1M |
| 2024-08-12 |
3.43 |
3.43 |
3.28 |
3.30 |
21.1M |
| 2024-08-09 |
3.39 |
3.62 |
3.37 |
3.46 |
17.3M |
| 2024-08-08 |
3.39 |
3.42 |
3.31 |
3.38 |
8.0M |
| 2024-08-07 |
3.33 |
3.45 |
3.32 |
3.40 |
9.2M |
| 2024-08-06 |
3.31 |
3.35 |
3.27 |
3.34 |
9.1M |
| 2024-08-05 |
3.44 |
3.44 |
3.27 |
3.27 |
15.6M |
| 2024-08-02 |
3.56 |
3.56 |
3.44 |
3.45 |
9.6M |
| 2024-08-01 |
3.56 |
3.62 |
3.55 |
3.57 |
9.0M |
| 2024-07-31 |
3.42 |
3.57 |
3.42 |
3.56 |
11.3M |
| 2024-07-30 |
3.43 |
3.47 |
3.35 |
3.44 |
9.5M |
| 2024-07-29 |
3.40 |
3.44 |
3.30 |
3.41 |
10.7M |
| 2024-07-26 |
3.28 |
3.34 |
3.26 |
3.33 |
8.3M |
| 2024-07-25 |
3.28 |
3.32 |
3.16 |
3.27 |
8.4M |
| 2024-07-24 |
3.35 |
3.42 |
3.28 |
3.28 |
9.3M |
| 2024-07-23 |
3.43 |
3.49 |
3.35 |
3.36 |
8.2M |
| 2024-07-22 |
3.39 |
3.47 |
3.32 |
3.43 |
8.4M |
| 2024-07-19 |
3.39 |
3.39 |
3.28 |
3.38 |
10.9M |
| 2024-07-18 |
3.45 |
3.46 |
3.27 |
3.36 |
14.0M |
| 2024-07-17 |
3.62 |
3.62 |
3.47 |
3.47 |
9.5M |
| 2024-07-16 |
3.54 |
3.64 |
3.53 |
3.61 |
7.4M |
| 2024-07-15 |
3.69 |
3.69 |
3.56 |
3.57 |
8.3M |
| 2024-07-12 |
3.67 |
3.77 |
3.67 |
3.68 |
9.6M |
| 2024-07-11 |
3.59 |
3.75 |
3.59 |
3.73 |
17.8M |
| 2024-07-10 |
3.58 |
3.59 |
3.50 |
3.54 |
9.8M |
| 2024-07-09 |
3.47 |
3.60 |
3.37 |
3.59 |
12.7M |
| 2024-07-08 |
3.58 |
3.58 |
3.43 |
3.44 |
8.8M |
| 2024-07-05 |
3.48 |
3.58 |
3.38 |
3.56 |
9.9M |
| 2024-07-04 |
3.58 |
3.63 |
3.48 |
3.49 |
8.5M |
| 2024-07-03 |
3.69 |
3.70 |
3.59 |
3.59 |
7.6M |
| 2024-07-02 |
3.58 |
3.70 |
3.58 |
3.65 |
12.1M |
| 2024-07-01 |
3.70 |
3.72 |
3.49 |
3.58 |
14.7M |
| 2024-06-28 |
3.61 |
3.79 |
3.53 |
3.69 |
16.0M |
| 2024-06-27 |
3.68 |
3.74 |
3.59 |
3.60 |
12.0M |
| 2024-06-26 |
3.40 |
3.66 |
3.36 |
3.64 |
12.7M |
| 2024-06-25 |
3.46 |
3.50 |
3.38 |
3.43 |
10.3M |
| 2024-06-24 |
3.64 |
3.64 |
3.45 |
3.45 |
11.1M |
| 2024-06-21 |
3.64 |
3.69 |
3.57 |
3.64 |
8.4M |
| 2024-06-20 |
3.77 |
3.83 |
3.67 |
3.67 |
9.6M |
| 2024-06-19 |
3.83 |
3.91 |
3.78 |
3.81 |
10.3M |
| 2024-06-18 |
3.67 |
3.84 |
3.63 |
3.82 |
15.8M |
| 2024-06-17 |
3.67 |
3.74 |
3.61 |
3.66 |
8.6M |
| 2024-06-14 |
3.73 |
3.74 |
3.63 |
3.67 |
8.7M |
| 2024-06-13 |
3.82 |
3.85 |
3.70 |
3.71 |
13.2M |
| 2024-06-12 |
3.63 |
3.83 |
3.62 |
3.78 |
15.3M |
| 2024-06-11 |
3.53 |
3.66 |
3.44 |
3.63 |
13.4M |
| 2024-06-07 |
3.45 |
3.64 |
3.45 |
3.56 |
16.4M |
| 2024-06-06 |
3.70 |
3.77 |
3.37 |
3.43 |
22.9M |
| 2024-06-05 |
3.71 |
3.77 |
3.61 |
3.67 |
15.4M |
| 2024-06-04 |
3.95 |
3.96 |
3.70 |
3.76 |
18.7M |
| 2024-06-03 |
4.14 |
4.19 |
3.93 |
3.94 |
19.1M |
| 2024-05-31 |
3.98 |
4.24 |
3.96 |
4.12 |
22.2M |
| 2024-05-30 |
3.98 |
4.04 |
3.90 |
3.95 |
8.6M |
| 2024-05-29 |
4.01 |
4.07 |
3.96 |
3.99 |
8.1M |
| 2024-05-28 |
4.08 |
4.09 |
3.98 |
3.99 |
9.4M |
| 2024-05-27 |
4.10 |
4.11 |
3.97 |
4.08 |
10.7M |
| 2024-05-24 |
4.20 |
4.24 |
4.09 |
4.09 |
10.5M |
| 2024-05-23 |
4.28 |
4.29 |
4.16 |
4.17 |
11.4M |
| 2024-05-22 |
4.18 |
4.35 |
4.16 |
4.30 |
16.8M |
| 2024-05-21 |
4.15 |
4.23 |
4.12 |
4.19 |
10.5M |
| 2024-05-20 |
4.24 |
4.26 |
4.15 |
4.17 |
11.2M |
| 2024-05-17 |
4.14 |
4.24 |
4.07 |
4.23 |
13.7M |
| 2024-05-16 |
4.05 |
4.17 |
4.05 |
4.14 |
14.4M |
| 2024-05-15 |
4.07 |
4.14 |
4.00 |
4.01 |
9.2M |
| 2024-05-14 |
4.00 |
4.16 |
4.00 |
4.07 |
10.6M |
| 2024-05-13 |
4.08 |
4.17 |
3.97 |
4.00 |
12.4M |
| 2024-05-10 |
4.21 |
4.24 |
4.09 |
4.11 |
10.8M |
| 2024-05-09 |
4.25 |
4.33 |
4.20 |
4.21 |
10.4M |
| 2024-05-08 |
4.29 |
4.30 |
4.19 |
4.21 |
10.7M |
| 2024-05-07 |
4.29 |
4.33 |
4.24 |
4.30 |
11.4M |
| 2024-05-06 |
4.29 |
4.38 |
4.24 |
4.29 |
12.1M |
| 2024-04-30 |
4.31 |
4.38 |
4.17 |
4.25 |
16.7M |
| 2024-04-29 |
4.11 |
4.30 |
4.11 |
4.30 |
15.2M |
| 2024-04-26 |
3.98 |
4.14 |
3.97 |
4.11 |
15.0M |
| 2024-04-25 |
4.00 |
4.08 |
3.96 |
4.00 |
15.2M |
| 2024-04-24 |
3.89 |
4.00 |
3.81 |
4.00 |
19.0M |
| 2024-04-23 |
3.70 |
3.85 |
3.67 |
3.81 |
17.1M |
| 2024-04-22 |
3.82 |
3.83 |
3.59 |
3.70 |
15.0M |
| 2024-04-19 |
3.90 |
3.92 |
3.75 |
3.80 |
15.5M |
| 2024-04-18 |
3.85 |
4.02 |
3.76 |
3.92 |
21.9M |
| 2024-04-17 |
3.55 |
3.87 |
3.55 |
3.85 |
25.4M |
| 2024-04-16 |
3.92 |
3.98 |
3.62 |
3.62 |
16.8M |
| 2024-04-15 |
4.29 |
4.31 |
3.90 |
4.02 |
27.4M |
| 2024-04-12 |
4.35 |
4.45 |
4.31 |
4.33 |
10.4M |
| 2024-04-11 |
4.38 |
4.45 |
4.30 |
4.35 |
10.0M |
| 2024-04-10 |
4.53 |
4.54 |
4.31 |
4.38 |
15.6M |
| 2024-04-09 |
4.43 |
4.56 |
4.43 |
4.54 |
10.7M |
| 2024-04-08 |
4.63 |
4.63 |
4.45 |
4.46 |
16.8M |
| 2024-04-03 |
4.78 |
4.79 |
4.59 |
4.63 |
17.1M |
| 2024-04-02 |
4.85 |
4.85 |
4.73 |
4.77 |
17.3M |
| 2024-04-01 |
4.83 |
4.88 |
4.76 |
4.86 |
21.5M |
| 2024-03-29 |
4.73 |
4.83 |
4.61 |
4.79 |
22.9M |
| 2024-03-28 |
4.46 |
4.78 |
4.45 |
4.73 |
31.1M |
| 2024-03-27 |
4.76 |
4.76 |
4.44 |
4.47 |
28.6M |
| 2024-03-26 |
4.84 |
4.92 |
4.67 |
4.76 |
29.2M |
| 2024-03-25 |
4.96 |
5.11 |
4.82 |
4.84 |
31.4M |
| 2024-03-22 |
5.15 |
5.17 |
5.01 |
5.01 |
38.1M |
| 2024-03-21 |
5.16 |
5.37 |
5.10 |
5.22 |
52.8M |
| 2024-03-20 |
5.16 |
5.20 |
5.08 |
5.18 |
40.0M |
| 2024-03-19 |
5.11 |
5.26 |
5.07 |
5.22 |
61.5M |
| 2024-03-18 |
5.02 |
5.15 |
5.00 |
5.11 |
54.1M |
| 2024-03-15 |
4.90 |
5.01 |
4.80 |
4.99 |
31.0M |
| 2024-03-14 |
5.02 |
5.07 |
4.85 |
4.92 |
38.5M |
| 2024-03-13 |
5.10 |
5.12 |
5.01 |
5.05 |
43.8M |
| 2024-03-12 |
5.11 |
5.23 |
5.04 |
5.11 |
60.8M |
| 2024-03-11 |
4.90 |
5.32 |
4.89 |
5.20 |
79.5M |
| 2024-03-08 |
4.81 |
5.12 |
4.72 |
4.98 |
82.5M |
| 2024-03-07 |
5.15 |
5.30 |
4.80 |
4.80 |
117.8M |
| 2024-03-06 |
5.12 |
5.86 |
5.12 |
5.33 |
149.1M |
| 2024-03-05 |
5.13 |
5.54 |
5.06 |
5.54 |
156.6M |
| 2024-03-04 |
5.04 |
5.04 |
5.04 |
5.04 |
8.4M |
| 2024-03-01 |
4.16 |
4.58 |
4.12 |
4.58 |
35.8M |
| 2024-02-29 |
3.81 |
4.16 |
3.81 |
4.16 |
44.1M |
| 2024-02-28 |
4.52 |
4.55 |
4.01 |
4.01 |
58.3M |
| 2024-02-27 |
4.25 |
4.46 |
4.20 |
4.46 |
32.5M |
| 2024-02-26 |
4.13 |
4.40 |
4.05 |
4.27 |
39.5M |
| 2024-02-23 |
4.00 |
4.15 |
3.90 |
4.12 |
36.4M |
| 2024-02-22 |
3.68 |
3.98 |
3.68 |
3.97 |
34.3M |
| 2024-02-21 |
3.52 |
3.76 |
3.45 |
3.67 |
29.6M |
| 2024-02-20 |
3.43 |
3.56 |
3.28 |
3.52 |
25.6M |
| 2024-02-19 |
3.18 |
3.39 |
3.12 |
3.38 |
37.1M |
| 2024-02-08 |
2.85 |
3.10 |
2.59 |
3.09 |
46.7M |
| 2024-02-07 |
3.21 |
3.23 |
2.84 |
2.84 |
49.3M |
| 2024-02-06 |
3.24 |
3.35 |
3.04 |
3.15 |
38.3M |
| 2024-02-05 |
3.70 |
3.73 |
3.38 |
3.38 |
17.5M |
| 2024-02-02 |
4.02 |
4.12 |
3.60 |
3.75 |
21.4M |
| 2024-02-01 |
4.05 |
4.10 |
3.89 |
3.97 |
17.5M |
| 2024-01-31 |
4.34 |
4.41 |
4.03 |
4.05 |
27.3M |
| 2024-01-30 |
4.53 |
4.64 |
4.43 |
4.44 |
13.8M |
| 2024-01-29 |
4.82 |
4.85 |
4.58 |
4.58 |
13.0M |
| 2024-01-26 |
4.83 |
4.92 |
4.80 |
4.81 |
13.4M |
| 2024-01-25 |
4.72 |
4.83 |
4.63 |
4.81 |
14.4M |
| 2024-01-24 |
4.66 |
4.73 |
4.51 |
4.68 |
13.2M |
| 2024-01-23 |
4.62 |
4.67 |
4.51 |
4.62 |
15.5M |
| 2024-01-22 |
4.88 |
4.97 |
4.59 |
4.63 |
15.3M |
| 2024-01-19 |
5.00 |
5.03 |
4.87 |
4.88 |
11.7M |
| 2024-01-18 |
5.00 |
5.04 |
4.81 |
4.94 |
16.5M |
| 2024-01-17 |
5.10 |
5.14 |
5.00 |
5.00 |
9.3M |
| 2024-01-16 |
5.16 |
5.19 |
5.04 |
5.13 |
12.9M |
| 2024-01-15 |
5.21 |
5.22 |
5.13 |
5.16 |
9.4M |
| 2024-01-12 |
5.36 |
5.37 |
5.20 |
5.20 |
13.4M |
| 2024-01-11 |
5.15 |
5.37 |
5.14 |
5.37 |
19.2M |
| 2024-01-10 |
5.34 |
5.34 |
5.14 |
5.15 |
11.2M |
| 2024-01-09 |
5.30 |
5.44 |
5.25 |
5.30 |
10.7M |
| 2024-01-08 |
5.40 |
5.46 |
5.30 |
5.30 |
10.9M |
| 2024-01-05 |
5.59 |
5.64 |
5.40 |
5.43 |
13.6M |
| 2024-01-04 |
5.57 |
5.62 |
5.53 |
5.59 |
14.6M |
| 2024-01-03 |
5.65 |
5.65 |
5.50 |
5.57 |
15.2M |
| 2024-01-02 |
5.66 |
5.70 |
5.63 |
5.65 |
17.2M |