| 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 |
4.93 |
4.98 |
4.73 |
4.74 |
48.7M |
| 2024-12-30 |
5.09 |
5.10 |
4.88 |
4.92 |
56.3M |
| 2024-12-27 |
5.13 |
5.24 |
5.07 |
5.11 |
61.1M |
| 2024-12-26 |
5.02 |
5.30 |
5.02 |
5.11 |
68.3M |
| 2024-12-25 |
5.25 |
5.28 |
4.90 |
4.98 |
72.4M |
| 2024-12-24 |
5.45 |
5.52 |
5.09 |
5.30 |
88.8M |
| 2024-12-23 |
5.93 |
5.99 |
5.39 |
5.40 |
119.8M |
| 2024-12-20 |
6.00 |
6.10 |
5.86 |
5.90 |
148.3M |
| 2024-12-19 |
6.13 |
6.47 |
6.01 |
6.20 |
247.8M |
| 2024-12-18 |
5.75 |
6.13 |
5.75 |
6.13 |
65.3M |
| 2024-12-17 |
5.95 |
6.26 |
5.54 |
5.57 |
143.2M |
| 2024-12-16 |
6.60 |
6.76 |
6.02 |
6.09 |
218.7M |
| 2024-12-13 |
7.15 |
7.20 |
6.49 |
6.58 |
348.4M |
| 2024-12-12 |
6.84 |
6.84 |
6.84 |
6.84 |
20.9M |
| 2024-12-11 |
5.89 |
6.22 |
5.86 |
6.22 |
50.0M |
| 2024-12-10 |
5.67 |
5.79 |
5.49 |
5.65 |
141.7M |
| 2024-12-09 |
5.62 |
5.84 |
5.48 |
5.48 |
159.7M |
| 2024-12-06 |
6.00 |
6.17 |
5.61 |
5.62 |
284.9M |
| 2024-12-05 |
5.11 |
5.61 |
5.09 |
5.61 |
139.8M |
| 2024-12-04 |
5.16 |
5.27 |
5.05 |
5.10 |
66.5M |
| 2024-12-03 |
5.26 |
5.29 |
5.11 |
5.21 |
82.1M |
| 2024-12-02 |
5.10 |
5.38 |
5.09 |
5.30 |
122.7M |
| 2024-11-29 |
5.15 |
5.16 |
4.98 |
5.06 |
121.9M |
| 2024-11-28 |
5.00 |
5.60 |
5.00 |
5.23 |
165.5M |
| 2024-11-27 |
5.05 |
5.39 |
4.94 |
5.14 |
176.3M |
| 2024-11-26 |
4.46 |
4.90 |
4.46 |
4.90 |
42.2M |
| 2024-11-25 |
4.47 |
4.53 |
4.33 |
4.45 |
39.7M |
| 2024-11-22 |
4.72 |
4.76 |
4.48 |
4.49 |
49.2M |
| 2024-11-21 |
4.66 |
4.85 |
4.65 |
4.71 |
50.2M |
| 2024-11-20 |
4.54 |
4.64 |
4.49 |
4.63 |
49.0M |
| 2024-11-19 |
4.42 |
4.56 |
4.36 |
4.55 |
40.0M |
| 2024-11-18 |
4.71 |
4.74 |
4.41 |
4.43 |
49.2M |
| 2024-11-15 |
4.90 |
4.97 |
4.70 |
4.71 |
51.7M |
| 2024-11-14 |
5.17 |
5.18 |
4.93 |
4.93 |
57.6M |
| 2024-11-13 |
5.38 |
5.38 |
5.12 |
5.24 |
76.4M |
| 2024-11-12 |
5.36 |
5.65 |
5.26 |
5.49 |
117.0M |
| 2024-11-11 |
5.30 |
5.45 |
5.27 |
5.35 |
84.2M |
| 2024-11-08 |
5.29 |
5.48 |
5.20 |
5.22 |
92.7M |
| 2024-11-07 |
5.11 |
5.35 |
5.03 |
5.24 |
88.5M |
| 2024-11-06 |
5.24 |
5.28 |
5.10 |
5.17 |
113.1M |
| 2024-11-05 |
5.21 |
5.43 |
5.12 |
5.34 |
102.9M |
| 2024-11-04 |
4.97 |
5.50 |
4.97 |
5.26 |
94.5M |
| 2024-11-01 |
5.50 |
5.80 |
5.05 |
5.09 |
197.9M |
| 2024-10-31 |
4.91 |
5.40 |
4.91 |
5.40 |
135.3M |
| 2024-10-30 |
4.79 |
4.95 |
4.71 |
4.91 |
67.1M |
| 2024-10-29 |
4.89 |
5.04 |
4.81 |
4.83 |
78.6M |
| 2024-10-28 |
4.74 |
4.89 |
4.69 |
4.89 |
64.8M |
| 2024-10-25 |
4.75 |
4.80 |
4.68 |
4.74 |
51.8M |
| 2024-10-24 |
4.81 |
4.89 |
4.72 |
4.75 |
47.6M |
| 2024-10-23 |
4.89 |
4.97 |
4.80 |
4.81 |
67.1M |
| 2024-10-22 |
5.11 |
5.13 |
4.82 |
4.89 |
90.0M |
| 2024-10-21 |
4.85 |
5.25 |
4.85 |
5.10 |
131.3M |
| 2024-10-18 |
4.75 |
4.90 |
4.60 |
4.83 |
101.5M |
| 2024-10-17 |
4.94 |
4.94 |
4.73 |
4.80 |
100.3M |
| 2024-10-16 |
4.64 |
5.04 |
4.59 |
4.95 |
130.8M |
| 2024-10-15 |
4.76 |
4.91 |
4.63 |
4.73 |
172.8M |
| 2024-10-14 |
4.16 |
4.58 |
4.11 |
4.58 |
107.1M |
| 2024-10-11 |
4.40 |
4.40 |
4.10 |
4.16 |
61.6M |
| 2024-10-10 |
4.80 |
4.83 |
4.33 |
4.45 |
98.3M |
| 2024-10-09 |
4.69 |
5.04 |
4.42 |
4.68 |
169.8M |
| 2024-10-08 |
4.62 |
4.62 |
4.35 |
4.62 |
138.5M |
| 2024-09-30 |
4.00 |
4.20 |
3.87 |
4.20 |
122.0M |
| 2024-09-27 |
3.64 |
3.86 |
3.63 |
3.82 |
85.3M |
| 2024-09-26 |
3.55 |
3.62 |
3.52 |
3.61 |
60.3M |
| 2024-09-25 |
3.54 |
3.68 |
3.53 |
3.57 |
70.2M |
| 2024-09-24 |
3.50 |
3.55 |
3.38 |
3.54 |
72.6M |
| 2024-09-23 |
3.47 |
3.58 |
3.44 |
3.48 |
72.4M |
| 2024-09-20 |
3.40 |
3.49 |
3.39 |
3.45 |
56.8M |
| 2024-09-19 |
3.35 |
3.43 |
3.28 |
3.40 |
50.8M |
| 2024-09-18 |
3.32 |
3.38 |
3.26 |
3.34 |
44.9M |
| 2024-09-13 |
3.50 |
3.53 |
3.39 |
3.39 |
58.1M |
| 2024-09-12 |
3.58 |
3.67 |
3.44 |
3.49 |
124.7M |
| 2024-09-11 |
3.24 |
3.58 |
3.20 |
3.58 |
103.4M |
| 2024-09-10 |
3.25 |
3.27 |
3.14 |
3.25 |
21.0M |
| 2024-09-09 |
3.21 |
3.27 |
3.18 |
3.22 |
15.1M |
| 2024-09-06 |
3.32 |
3.33 |
3.23 |
3.25 |
16.4M |
| 2024-09-05 |
3.24 |
3.34 |
3.24 |
3.32 |
22.1M |
| 2024-09-04 |
3.35 |
3.35 |
3.22 |
3.24 |
23.1M |
| 2024-09-03 |
3.21 |
3.34 |
3.20 |
3.34 |
27.2M |
| 2024-09-02 |
3.25 |
3.29 |
3.20 |
3.21 |
19.5M |
| 2024-08-30 |
3.15 |
3.33 |
3.15 |
3.27 |
29.6M |
| 2024-08-29 |
3.06 |
3.18 |
3.03 |
3.17 |
21.6M |
| 2024-08-28 |
3.00 |
3.11 |
2.99 |
3.06 |
14.1M |
| 2024-08-27 |
3.11 |
3.19 |
3.05 |
3.07 |
20.3M |
| 2024-08-26 |
3.22 |
3.23 |
3.12 |
3.13 |
20.9M |
| 2024-08-23 |
3.27 |
3.31 |
3.18 |
3.20 |
28.5M |
| 2024-08-22 |
3.24 |
3.36 |
3.21 |
3.29 |
37.1M |
| 2024-08-21 |
3.18 |
3.27 |
3.17 |
3.24 |
16.6M |
| 2024-08-20 |
3.22 |
3.27 |
3.20 |
3.20 |
17.2M |
| 2024-08-19 |
3.31 |
3.32 |
3.22 |
3.24 |
17.4M |
| 2024-08-16 |
3.24 |
3.35 |
3.24 |
3.31 |
30.4M |
| 2024-08-15 |
3.13 |
3.27 |
3.10 |
3.24 |
26.7M |
| 2024-08-14 |
3.14 |
3.17 |
3.10 |
3.14 |
16.2M |
| 2024-08-13 |
3.11 |
3.14 |
3.05 |
3.13 |
19.2M |
| 2024-08-12 |
3.20 |
3.21 |
3.09 |
3.11 |
29.8M |
| 2024-08-09 |
3.24 |
3.31 |
3.17 |
3.26 |
31.2M |
| 2024-08-08 |
3.35 |
3.38 |
3.22 |
3.24 |
48.4M |
| 2024-08-07 |
3.47 |
3.60 |
3.33 |
3.41 |
73.9M |
| 2024-08-06 |
3.29 |
3.36 |
3.19 |
3.29 |
41.0M |
| 2024-08-05 |
3.36 |
3.46 |
3.22 |
3.22 |
71.4M |
| 2024-08-02 |
3.29 |
3.63 |
3.25 |
3.42 |
92.5M |
| 2024-08-01 |
3.25 |
3.31 |
3.22 |
3.30 |
26.9M |
| 2024-07-31 |
3.18 |
3.25 |
3.12 |
3.25 |
29.9M |
| 2024-07-30 |
3.09 |
3.19 |
3.05 |
3.17 |
26.5M |
| 2024-07-29 |
3.01 |
3.13 |
2.99 |
3.10 |
25.4M |
| 2024-07-26 |
2.94 |
3.05 |
2.92 |
3.02 |
22.7M |
| 2024-07-25 |
2.94 |
3.07 |
2.86 |
2.95 |
25.0M |
| 2024-07-24 |
2.97 |
3.01 |
2.94 |
2.96 |
15.9M |
| 2024-07-23 |
3.05 |
3.12 |
2.99 |
3.00 |
21.0M |
| 2024-07-22 |
2.98 |
3.07 |
2.94 |
3.06 |
20.9M |
| 2024-07-19 |
2.99 |
3.01 |
2.91 |
2.98 |
17.9M |
| 2024-07-18 |
3.03 |
3.03 |
2.90 |
2.98 |
22.3M |
| 2024-07-17 |
3.13 |
3.14 |
3.03 |
3.04 |
16.9M |
| 2024-07-16 |
3.10 |
3.15 |
3.06 |
3.13 |
15.9M |
| 2024-07-15 |
3.20 |
3.21 |
3.09 |
3.11 |
22.2M |
| 2024-07-12 |
3.26 |
3.31 |
3.15 |
3.20 |
49.5M |
| 2024-07-11 |
2.99 |
3.25 |
2.99 |
3.25 |
57.0M |
| 2024-07-10 |
2.85 |
3.04 |
2.79 |
2.95 |
44.1M |
| 2024-07-09 |
2.81 |
2.86 |
2.74 |
2.85 |
23.8M |
| 2024-07-08 |
2.93 |
2.94 |
2.81 |
2.81 |
20.3M |
| 2024-07-05 |
2.90 |
2.96 |
2.81 |
2.94 |
23.3M |
| 2024-07-04 |
2.98 |
3.05 |
2.88 |
2.88 |
29.1M |
| 2024-07-03 |
3.02 |
3.08 |
2.98 |
3.00 |
48.4M |
| 2024-07-02 |
2.88 |
3.16 |
2.88 |
3.06 |
80.9M |
| 2024-07-01 |
3.11 |
3.11 |
3.11 |
3.11 |
14.7M |
| 2024-06-28 |
3.49 |
3.57 |
3.43 |
3.45 |
15.6M |
| 2024-06-27 |
3.56 |
3.59 |
3.48 |
3.49 |
13.6M |
| 2024-06-26 |
3.41 |
3.56 |
3.36 |
3.56 |
17.8M |
| 2024-06-25 |
3.49 |
3.51 |
3.37 |
3.41 |
14.3M |
| 2024-06-24 |
3.60 |
3.61 |
3.43 |
3.45 |
17.4M |
| 2024-06-21 |
3.61 |
3.68 |
3.59 |
3.62 |
11.8M |
| 2024-06-20 |
3.78 |
3.82 |
3.67 |
3.67 |
17.8M |
| 2024-06-19 |
3.75 |
3.83 |
3.71 |
3.78 |
17.9M |
| 2024-06-18 |
3.62 |
3.75 |
3.62 |
3.75 |
17.8M |
| 2024-06-17 |
3.64 |
3.65 |
3.58 |
3.62 |
8.4M |
| 2024-06-14 |
3.61 |
3.65 |
3.55 |
3.64 |
10.7M |
| 2024-06-13 |
3.68 |
3.72 |
3.60 |
3.61 |
14.3M |
| 2024-06-12 |
3.59 |
3.71 |
3.57 |
3.69 |
18.3M |
| 2024-06-11 |
3.52 |
3.60 |
3.45 |
3.59 |
18.6M |
| 2024-06-07 |
3.47 |
3.57 |
3.47 |
3.53 |
16.8M |
| 2024-06-06 |
3.68 |
3.71 |
3.39 |
3.46 |
34.5M |
| 2024-06-05 |
3.74 |
3.77 |
3.66 |
3.67 |
16.8M |
| 2024-06-04 |
3.83 |
3.83 |
3.68 |
3.77 |
21.9M |
| 2024-06-03 |
4.03 |
4.03 |
3.81 |
3.86 |
26.3M |
| 2024-05-31 |
3.93 |
4.04 |
3.92 |
4.02 |
22.6M |
| 2024-05-30 |
3.83 |
4.10 |
3.79 |
3.98 |
26.5M |
| 2024-05-29 |
4.00 |
4.10 |
3.90 |
3.92 |
19.1M |
| 2024-05-28 |
3.95 |
3.96 |
3.87 |
3.87 |
12.4M |
| 2024-05-27 |
3.91 |
3.96 |
3.85 |
3.95 |
15.1M |
| 2024-05-24 |
4.00 |
4.03 |
3.90 |
3.91 |
16.3M |
| 2024-05-23 |
4.10 |
4.11 |
3.98 |
4.00 |
21.7M |
| 2024-05-22 |
4.08 |
4.17 |
4.05 |
4.12 |
16.4M |
| 2024-05-21 |
4.15 |
4.16 |
4.04 |
4.09 |
20.8M |
| 2024-05-20 |
4.19 |
4.23 |
4.12 |
4.15 |
23.4M |
| 2024-05-17 |
4.15 |
4.22 |
4.11 |
4.21 |
20.8M |
| 2024-05-16 |
4.12 |
4.22 |
4.11 |
4.15 |
23.4M |
| 2024-05-15 |
4.13 |
4.16 |
4.03 |
4.09 |
18.0M |
| 2024-05-14 |
4.12 |
4.25 |
4.11 |
4.18 |
21.9M |
| 2024-05-13 |
4.24 |
4.25 |
4.11 |
4.14 |
29.6M |
| 2024-05-10 |
4.39 |
4.47 |
4.28 |
4.30 |
40.3M |
| 2024-05-09 |
4.31 |
4.56 |
4.30 |
4.42 |
65.2M |
| 2024-05-08 |
4.39 |
4.41 |
4.28 |
4.30 |
73.4M |
| 2024-05-07 |
4.10 |
4.51 |
4.09 |
4.51 |
74.5M |
| 2024-05-06 |
4.26 |
4.28 |
4.08 |
4.10 |
38.2M |
| 2024-04-30 |
4.28 |
4.32 |
4.15 |
4.21 |
36.7M |
| 2024-04-29 |
4.17 |
4.33 |
4.17 |
4.32 |
39.3M |
| 2024-04-26 |
3.96 |
4.25 |
3.95 |
4.20 |
46.3M |
| 2024-04-25 |
3.98 |
4.03 |
3.91 |
3.97 |
20.0M |
| 2024-04-24 |
3.85 |
3.99 |
3.83 |
3.98 |
25.6M |
| 2024-04-23 |
3.80 |
3.98 |
3.78 |
3.85 |
25.6M |
| 2024-04-22 |
3.79 |
3.86 |
3.68 |
3.76 |
21.0M |
| 2024-04-19 |
3.90 |
3.93 |
3.80 |
3.84 |
24.9M |
| 2024-04-18 |
3.91 |
4.04 |
3.81 |
3.93 |
36.5M |
| 2024-04-17 |
3.61 |
3.93 |
3.61 |
3.90 |
37.2M |
| 2024-04-16 |
3.97 |
3.99 |
3.61 |
3.61 |
42.4M |
| 2024-04-15 |
4.22 |
4.25 |
3.93 |
4.01 |
34.8M |
| 2024-04-12 |
4.27 |
4.33 |
4.22 |
4.23 |
16.6M |
| 2024-04-11 |
4.28 |
4.34 |
4.24 |
4.26 |
22.7M |
| 2024-04-10 |
4.50 |
4.50 |
4.24 |
4.30 |
31.4M |
| 2024-04-09 |
4.45 |
4.55 |
4.45 |
4.49 |
14.6M |
| 2024-04-08 |
4.64 |
4.65 |
4.47 |
4.48 |
23.4M |
| 2024-04-03 |
4.76 |
4.79 |
4.60 |
4.64 |
24.7M |
| 2024-04-02 |
4.89 |
4.89 |
4.74 |
4.76 |
31.1M |
| 2024-04-01 |
4.90 |
4.99 |
4.81 |
4.89 |
41.2M |
| 2024-03-29 |
4.74 |
4.88 |
4.66 |
4.84 |
36.5M |
| 2024-03-28 |
4.62 |
4.80 |
4.58 |
4.74 |
36.0M |
| 2024-03-27 |
4.91 |
4.93 |
4.62 |
4.63 |
37.9M |
| 2024-03-26 |
4.80 |
4.88 |
4.63 |
4.85 |
49.7M |
| 2024-03-25 |
4.95 |
5.05 |
4.78 |
4.81 |
51.5M |
| 2024-03-22 |
5.03 |
5.03 |
4.87 |
4.94 |
50.6M |
| 2024-03-21 |
5.07 |
5.12 |
4.98 |
5.03 |
48.5M |
| 2024-03-20 |
5.06 |
5.15 |
4.98 |
5.10 |
75.0M |
| 2024-03-19 |
4.82 |
5.31 |
4.80 |
5.15 |
125.9M |
| 2024-03-18 |
4.74 |
4.85 |
4.72 |
4.84 |
48.5M |
| 2024-03-15 |
4.66 |
4.75 |
4.60 |
4.74 |
37.0M |
| 2024-03-14 |
4.75 |
4.77 |
4.58 |
4.66 |
48.0M |
| 2024-03-13 |
4.67 |
4.79 |
4.63 |
4.75 |
65.4M |
| 2024-03-12 |
4.55 |
4.68 |
4.55 |
4.65 |
49.7M |
| 2024-03-11 |
4.48 |
4.54 |
4.40 |
4.54 |
37.9M |
| 2024-03-08 |
4.45 |
4.50 |
4.37 |
4.47 |
37.0M |
| 2024-03-07 |
4.56 |
4.62 |
4.44 |
4.45 |
61.0M |
| 2024-03-06 |
4.54 |
4.69 |
4.51 |
4.64 |
48.3M |
| 2024-03-05 |
4.60 |
4.67 |
4.51 |
4.56 |
52.4M |
| 2024-03-04 |
4.60 |
4.73 |
4.44 |
4.69 |
76.4M |
| 2024-03-01 |
4.42 |
4.60 |
4.42 |
4.58 |
63.5M |
| 2024-02-29 |
4.14 |
4.39 |
4.14 |
4.39 |
53.4M |
| 2024-02-28 |
4.62 |
4.66 |
4.16 |
4.17 |
88.2M |
| 2024-02-27 |
4.44 |
4.58 |
4.36 |
4.58 |
61.6M |
| 2024-02-26 |
4.42 |
4.53 |
4.33 |
4.47 |
68.3M |
| 2024-02-23 |
4.26 |
4.40 |
4.18 |
4.38 |
63.9M |
| 2024-02-22 |
4.05 |
4.25 |
4.05 |
4.22 |
65.6M |
| 2024-02-21 |
4.04 |
4.20 |
3.95 |
4.05 |
64.9M |
| 2024-02-20 |
3.86 |
4.20 |
3.80 |
4.09 |
65.0M |
| 2024-02-19 |
3.98 |
3.98 |
3.73 |
3.86 |
60.8M |
| 2024-02-08 |
3.30 |
3.63 |
3.30 |
3.63 |
53.9M |
| 2024-02-07 |
3.47 |
3.54 |
3.24 |
3.30 |
48.4M |
| 2024-02-06 |
3.22 |
3.57 |
3.11 |
3.47 |
53.3M |
| 2024-02-05 |
3.78 |
3.81 |
3.41 |
3.41 |
44.5M |
| 2024-02-02 |
4.00 |
4.04 |
3.60 |
3.79 |
40.0M |
| 2024-02-01 |
4.00 |
4.08 |
3.84 |
3.95 |
36.0M |
| 2024-01-31 |
4.19 |
4.30 |
3.98 |
4.00 |
53.6M |
| 2024-01-30 |
4.50 |
4.51 |
4.29 |
4.30 |
38.4M |
| 2024-01-29 |
4.79 |
4.81 |
4.52 |
4.53 |
38.2M |
| 2024-01-26 |
4.81 |
4.88 |
4.77 |
4.79 |
33.1M |
| 2024-01-25 |
4.68 |
4.84 |
4.65 |
4.83 |
47.4M |
| 2024-01-24 |
4.66 |
4.75 |
4.50 |
4.71 |
41.2M |
| 2024-01-23 |
4.60 |
4.72 |
4.55 |
4.64 |
37.4M |
| 2024-01-22 |
5.00 |
5.03 |
4.55 |
4.67 |
63.2M |
| 2024-01-19 |
5.15 |
5.16 |
5.05 |
5.05 |
33.5M |
| 2024-01-18 |
5.01 |
5.18 |
4.95 |
5.18 |
54.2M |
| 2024-01-17 |
5.17 |
5.17 |
5.05 |
5.06 |
34.3M |
| 2024-01-16 |
5.07 |
5.17 |
4.98 |
5.17 |
52.5M |
| 2024-01-15 |
5.18 |
5.19 |
5.08 |
5.10 |
37.1M |
| 2024-01-12 |
5.25 |
5.34 |
5.16 |
5.18 |
61.5M |
| 2024-01-11 |
4.95 |
5.45 |
4.90 |
5.32 |
97.9M |
| 2024-01-10 |
5.26 |
5.26 |
4.99 |
5.00 |
90.5M |
| 2024-01-09 |
5.80 |
5.84 |
5.22 |
5.37 |
109.8M |
| 2024-01-08 |
5.72 |
5.89 |
5.61 |
5.77 |
61.2M |
| 2024-01-05 |
6.07 |
6.10 |
5.76 |
5.84 |
111.0M |
| 2024-01-04 |
6.09 |
6.38 |
6.04 |
6.15 |
116.6M |
| 2024-01-03 |
6.26 |
6.32 |
6.02 |
6.13 |
126.7M |
| 2024-01-02 |
6.33 |
6.65 |
6.17 |
6.19 |
207.1M |