| 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 |
| 2025-09-29 |
5.92 |
5.95 |
5.88 |
5.93 |
27.9M |
| 2025-09-26 |
5.93 |
5.96 |
5.90 |
5.93 |
25.0M |
| 2025-09-25 |
5.99 |
5.99 |
5.91 |
5.94 |
27.3M |
| 2025-09-24 |
5.87 |
6.00 |
5.87 |
6.00 |
35.0M |
| 2025-09-23 |
5.95 |
5.97 |
5.85 |
5.91 |
38.8M |
| 2025-09-22 |
6.03 |
6.04 |
5.93 |
5.96 |
30.9M |
| 2025-09-19 |
5.97 |
6.04 |
5.94 |
6.02 |
37.8M |
| 2025-09-18 |
6.03 |
6.06 |
5.95 |
5.97 |
46.3M |
| 2025-09-17 |
5.96 |
6.04 |
5.95 |
6.03 |
48.1M |
| 2025-09-16 |
5.97 |
5.97 |
5.91 |
5.97 |
29.3M |
| 2025-09-15 |
5.99 |
6.00 |
5.95 |
5.96 |
33.9M |
| 2025-09-12 |
6.01 |
6.02 |
5.98 |
5.99 |
35.7M |
| 2025-09-11 |
5.98 |
6.02 |
5.95 |
6.02 |
37.2M |
| 2025-09-10 |
6.01 |
6.01 |
5.96 |
5.98 |
27.7M |
| 2025-09-09 |
6.04 |
6.05 |
5.98 |
6.01 |
34.8M |
| 2025-09-08 |
5.98 |
6.04 |
5.97 |
6.03 |
42.1M |
| 2025-09-05 |
5.94 |
5.99 |
5.92 |
5.98 |
50.0M |
| 2025-09-04 |
5.96 |
5.96 |
5.88 |
5.94 |
50.7M |
| 2025-09-03 |
6.03 |
6.06 |
5.92 |
5.94 |
52.1M |
| 2025-09-02 |
6.10 |
6.12 |
5.98 |
6.03 |
68.5M |
| 2025-09-01 |
6.15 |
6.16 |
6.05 |
6.09 |
82.0M |
| 2025-08-29 |
6.15 |
6.29 |
6.14 |
6.17 |
103.6M |
| 2025-08-28 |
6.30 |
6.32 |
6.01 |
6.15 |
154.7M |
| 2025-08-27 |
6.47 |
6.49 |
6.32 |
6.33 |
52.6M |
| 2025-08-26 |
6.35 |
6.50 |
6.32 |
6.45 |
61.9M |
| 2025-08-25 |
6.31 |
6.37 |
6.30 |
6.33 |
48.0M |
| 2025-08-22 |
6.28 |
6.31 |
6.22 |
6.31 |
37.5M |
| 2025-08-21 |
6.26 |
6.32 |
6.26 |
6.29 |
35.8M |
| 2025-08-20 |
6.23 |
6.27 |
6.20 |
6.27 |
33.2M |
| 2025-08-19 |
6.23 |
6.25 |
6.21 |
6.23 |
30.7M |
| 2025-08-18 |
6.28 |
6.29 |
6.22 |
6.23 |
53.4M |
| 2025-08-15 |
6.22 |
6.30 |
6.20 |
6.28 |
28.0M |
| 2025-08-14 |
6.31 |
6.33 |
6.21 |
6.22 |
29.6M |
| 2025-08-13 |
6.32 |
6.32 |
6.28 |
6.31 |
27.5M |
| 2025-08-12 |
6.31 |
6.34 |
6.28 |
6.31 |
22.5M |
| 2025-08-11 |
6.34 |
6.36 |
6.28 |
6.31 |
34.0M |
| 2025-08-08 |
6.27 |
6.35 |
6.25 |
6.32 |
34.4M |
| 2025-08-07 |
6.33 |
6.34 |
6.24 |
6.27 |
26.2M |
| 2025-08-06 |
6.29 |
6.33 |
6.26 |
6.32 |
23.7M |
| 2025-08-05 |
6.27 |
6.29 |
6.25 |
6.29 |
20.6M |
| 2025-08-04 |
6.22 |
6.29 |
6.20 |
6.27 |
29.1M |
| 2025-08-01 |
6.17 |
6.26 |
6.17 |
6.25 |
35.0M |
| 2025-07-31 |
6.32 |
6.32 |
6.17 |
6.17 |
37.4M |
| 2025-07-30 |
6.31 |
6.36 |
6.27 |
6.31 |
29.8M |
| 2025-07-29 |
6.32 |
6.36 |
6.26 |
6.32 |
23.2M |
| 2025-07-28 |
6.40 |
6.41 |
6.32 |
6.34 |
36.7M |
| 2025-07-25 |
6.49 |
6.52 |
6.41 |
6.42 |
34.1M |
| 2025-07-24 |
6.43 |
6.44 |
6.32 |
6.42 |
40.0M |
| 2025-07-23 |
6.51 |
6.52 |
6.38 |
6.39 |
43.2M |
| 2025-07-22 |
6.29 |
6.52 |
6.29 |
6.51 |
63.6M |
| 2025-07-21 |
6.25 |
6.30 |
6.23 |
6.30 |
38.7M |
| 2025-07-18 |
6.21 |
6.22 |
6.15 |
6.20 |
29.0M |
| 2025-07-17 |
6.25 |
6.27 |
6.17 |
6.18 |
33.6M |
| 2025-07-16 |
6.28 |
6.31 |
6.23 |
6.26 |
31.0M |
| 2025-07-15 |
6.29 |
6.33 |
6.23 |
6.28 |
42.1M |
| 2025-07-14 |
6.21 |
6.34 |
6.21 |
6.29 |
40.5M |
| 2025-07-11 |
6.24 |
6.25 |
6.20 |
6.22 |
37.6M |
| 2025-07-10 |
6.16 |
6.25 |
6.15 |
6.22 |
42.9M |
| 2025-07-09 |
6.13 |
6.17 |
6.11 |
6.16 |
37.5M |
| 2025-07-08 |
6.09 |
6.13 |
6.07 |
6.12 |
35.3M |
| 2025-07-07 |
6.10 |
6.14 |
6.06 |
6.09 |
33.6M |
| 2025-07-04 |
6.03 |
6.15 |
6.01 |
6.11 |
67.2M |
| 2025-07-03 |
6.03 |
6.05 |
5.99 |
6.04 |
26.2M |
| 2025-07-02 |
6.02 |
6.07 |
5.99 |
6.04 |
35.3M |
| 2025-07-01 |
5.98 |
6.04 |
5.97 |
6.02 |
43.9M |
| 2025-06-30 |
6.00 |
6.01 |
5.93 |
5.99 |
32.6M |
| 2025-06-27 |
5.95 |
6.04 |
5.95 |
6.00 |
32.2M |
| 2025-06-26 |
5.99 |
6.03 |
5.94 |
5.95 |
40.1M |
| 2025-06-25 |
5.98 |
5.99 |
5.94 |
5.99 |
42.2M |
| 2025-06-24 |
5.93 |
5.99 |
5.91 |
5.97 |
32.3M |
| 2025-06-23 |
5.91 |
5.93 |
5.86 |
5.91 |
25.0M |
| 2025-06-20 |
5.94 |
5.95 |
5.90 |
5.93 |
20.8M |
| 2025-06-19 |
6.03 |
6.04 |
5.91 |
5.93 |
29.5M |
| 2025-06-18 |
6.06 |
6.11 |
6.02 |
6.03 |
19.9M |
| 2025-06-17 |
6.06 |
6.08 |
6.02 |
6.06 |
19.3M |
| 2025-06-16 |
6.06 |
6.09 |
6.00 |
6.05 |
33.4M |
| 2025-06-13 |
6.04 |
6.10 |
6.00 |
6.07 |
38.7M |
| 2025-06-12 |
5.98 |
6.06 |
5.95 |
6.03 |
36.8M |
| 2025-06-11 |
5.88 |
6.05 |
5.87 |
6.00 |
59.4M |
| 2025-06-10 |
5.89 |
5.97 |
5.85 |
5.88 |
44.2M |
| 2025-06-09 |
5.89 |
5.90 |
5.87 |
5.89 |
26.5M |
| 2025-06-06 |
5.87 |
5.90 |
5.86 |
5.88 |
23.4M |
| 2025-06-05 |
5.94 |
5.95 |
5.85 |
5.88 |
37.0M |
| 2025-06-04 |
5.94 |
5.96 |
5.92 |
5.93 |
20.6M |
| 2025-06-03 |
5.95 |
5.96 |
5.90 |
5.92 |
41.4M |
| 2025-05-30 |
5.98 |
5.99 |
5.92 |
5.94 |
34.9M |
| 2025-05-29 |
6.27 |
6.29 |
6.24 |
6.28 |
40.7M |
| 2025-05-28 |
6.18 |
6.29 |
6.17 |
6.28 |
52.0M |
| 2025-05-27 |
6.17 |
6.19 |
6.14 |
6.18 |
35.7M |
| 2025-05-26 |
6.25 |
6.26 |
6.16 |
6.17 |
48.7M |
| 2025-05-23 |
6.21 |
6.34 |
6.20 |
6.23 |
77.2M |
| 2025-05-22 |
6.22 |
6.25 |
6.19 |
6.19 |
31.9M |
| 2025-05-21 |
6.22 |
6.27 |
6.21 |
6.24 |
30.3M |
| 2025-05-20 |
6.21 |
6.25 |
6.20 |
6.24 |
21.7M |
| 2025-05-19 |
6.22 |
6.24 |
6.17 |
6.22 |
33.9M |
| 2025-05-16 |
6.22 |
6.25 |
6.21 |
6.21 |
26.1M |
| 2025-05-15 |
6.28 |
6.28 |
6.21 |
6.21 |
32.7M |
| 2025-05-14 |
6.30 |
6.31 |
6.23 |
6.29 |
40.5M |
| 2025-05-13 |
6.34 |
6.34 |
6.28 |
6.30 |
34.8M |
| 2025-05-12 |
6.31 |
6.33 |
6.27 |
6.30 |
38.5M |
| 2025-05-09 |
6.26 |
6.31 |
6.22 |
6.30 |
46.6M |
| 2025-05-08 |
6.25 |
6.27 |
6.22 |
6.25 |
40.3M |
| 2025-05-07 |
6.25 |
6.32 |
6.22 |
6.27 |
72.0M |
| 2025-05-06 |
6.22 |
6.24 |
6.18 |
6.22 |
80.0M |
| 2025-04-30 |
6.35 |
6.35 |
6.13 |
6.19 |
74.1M |
| 2025-04-29 |
6.35 |
6.43 |
6.31 |
6.32 |
30.6M |
| 2025-04-28 |
6.34 |
6.39 |
6.28 |
6.35 |
33.0M |
| 2025-04-25 |
6.41 |
6.45 |
6.31 |
6.34 |
41.2M |
| 2025-04-24 |
6.30 |
6.50 |
6.30 |
6.42 |
63.4M |
| 2025-04-23 |
6.26 |
6.39 |
6.09 |
6.35 |
89.0M |
| 2025-04-22 |
6.17 |
6.27 |
6.15 |
6.25 |
36.6M |
| 2025-04-21 |
6.11 |
6.20 |
6.07 |
6.17 |
31.4M |
| 2025-04-18 |
6.00 |
6.13 |
5.99 |
6.11 |
40.7M |
| 2025-04-17 |
6.00 |
6.05 |
5.98 |
6.02 |
26.9M |
| 2025-04-16 |
5.98 |
6.03 |
5.95 |
6.02 |
32.1M |
| 2025-04-15 |
6.01 |
6.02 |
5.94 |
6.00 |
34.7M |
| 2025-04-14 |
6.02 |
6.03 |
5.98 |
6.01 |
32.5M |
| 2025-04-11 |
5.95 |
6.01 |
5.92 |
5.98 |
35.1M |
| 2025-04-10 |
6.03 |
6.06 |
5.96 |
5.97 |
54.7M |
| 2025-04-09 |
5.89 |
5.98 |
5.71 |
5.96 |
56.5M |
| 2025-04-08 |
5.87 |
5.96 |
5.77 |
5.88 |
60.6M |
| 2025-04-07 |
6.16 |
6.16 |
5.77 |
5.77 |
70.2M |
| 2025-04-03 |
6.39 |
6.45 |
6.35 |
6.41 |
36.2M |
| 2025-04-02 |
6.42 |
6.45 |
6.39 |
6.41 |
31.7M |
| 2025-04-01 |
6.40 |
6.49 |
6.40 |
6.44 |
27.2M |
| 2025-03-31 |
6.38 |
6.44 |
6.35 |
6.41 |
36.8M |
| 2025-03-28 |
6.47 |
6.49 |
6.34 |
6.39 |
40.8M |
| 2025-03-27 |
6.60 |
6.61 |
6.43 |
6.45 |
58.2M |
| 2025-03-26 |
6.68 |
6.68 |
6.59 |
6.62 |
47.3M |
| 2025-03-25 |
6.71 |
6.75 |
6.63 |
6.66 |
57.9M |
| 2025-03-24 |
6.56 |
6.78 |
6.55 |
6.69 |
92.9M |
| 2025-03-21 |
6.50 |
6.57 |
6.42 |
6.53 |
80.9M |
| 2025-03-20 |
6.46 |
6.52 |
6.45 |
6.46 |
33.2M |
| 2025-03-19 |
6.44 |
6.50 |
6.42 |
6.45 |
37.9M |
| 2025-03-18 |
6.44 |
6.47 |
6.42 |
6.45 |
34.7M |
| 2025-03-17 |
6.51 |
6.58 |
6.43 |
6.44 |
49.9M |
| 2025-03-14 |
6.50 |
6.53 |
6.42 |
6.50 |
58.4M |
| 2025-03-13 |
6.56 |
6.57 |
6.39 |
6.45 |
72.8M |
| 2025-03-12 |
6.60 |
6.64 |
6.53 |
6.56 |
50.0M |
| 2025-03-11 |
6.41 |
6.57 |
6.41 |
6.56 |
70.3M |
| 2025-03-10 |
6.52 |
6.53 |
6.37 |
6.49 |
72.5M |
| 2025-03-07 |
6.26 |
6.46 |
6.21 |
6.41 |
89.0M |
| 2025-03-06 |
6.21 |
6.30 |
6.15 |
6.27 |
63.7M |
| 2025-03-05 |
6.03 |
6.27 |
6.03 |
6.20 |
81.8M |
| 2025-03-04 |
5.96 |
6.11 |
5.93 |
6.06 |
71.4M |
| 2025-03-03 |
5.93 |
5.99 |
5.92 |
5.95 |
52.8M |
| 2025-02-28 |
6.00 |
6.01 |
5.91 |
5.92 |
61.4M |
| 2025-02-27 |
6.08 |
6.09 |
5.95 |
6.01 |
49.2M |
| 2025-02-26 |
5.89 |
6.13 |
5.87 |
6.10 |
104.5M |
| 2025-02-25 |
5.92 |
5.92 |
5.83 |
5.87 |
40.5M |
| 2025-02-24 |
5.89 |
5.98 |
5.88 |
5.93 |
53.0M |
| 2025-02-21 |
5.90 |
5.94 |
5.85 |
5.88 |
46.5M |
| 2025-02-20 |
6.00 |
6.01 |
5.87 |
5.90 |
42.1M |
| 2025-02-19 |
5.83 |
6.02 |
5.82 |
5.96 |
80.3M |
| 2025-02-18 |
5.85 |
5.87 |
5.80 |
5.82 |
43.2M |
| 2025-02-17 |
5.85 |
5.87 |
5.81 |
5.84 |
29.5M |
| 2025-02-14 |
5.88 |
5.90 |
5.82 |
5.86 |
32.2M |
| 2025-02-13 |
5.92 |
5.95 |
5.87 |
5.88 |
39.2M |
| 2025-02-12 |
5.93 |
5.96 |
5.89 |
5.92 |
34.0M |
| 2025-02-11 |
5.91 |
5.96 |
5.89 |
5.93 |
38.5M |
| 2025-02-10 |
5.96 |
5.97 |
5.88 |
5.91 |
37.0M |
| 2025-02-07 |
5.88 |
5.99 |
5.84 |
5.95 |
44.9M |
| 2025-02-06 |
5.82 |
5.89 |
5.81 |
5.88 |
35.5M |
| 2025-02-05 |
6.01 |
6.02 |
5.82 |
5.82 |
39.0M |
| 2025-01-27 |
5.96 |
6.03 |
5.93 |
6.00 |
31.4M |
| 2025-01-24 |
5.82 |
5.93 |
5.82 |
5.93 |
24.4M |
| 2025-01-23 |
5.87 |
5.92 |
5.82 |
5.84 |
28.6M |
| 2025-01-22 |
5.81 |
5.83 |
5.77 |
5.82 |
15.6M |
| 2025-01-21 |
5.91 |
5.93 |
5.77 |
5.82 |
23.2M |
| 2025-01-20 |
5.90 |
5.96 |
5.88 |
5.89 |
28.4M |
| 2025-01-17 |
5.82 |
5.91 |
5.77 |
5.88 |
32.1M |
| 2025-01-16 |
5.80 |
5.87 |
5.79 |
5.82 |
26.7M |
| 2025-01-15 |
5.83 |
5.84 |
5.77 |
5.78 |
29.6M |
| 2025-01-14 |
5.70 |
5.85 |
5.67 |
5.83 |
34.9M |
| 2025-01-13 |
5.75 |
5.79 |
5.65 |
5.68 |
40.8M |
| 2025-01-10 |
5.81 |
5.84 |
5.76 |
5.77 |
26.6M |
| 2025-01-09 |
5.95 |
5.95 |
5.80 |
5.81 |
43.3M |
| 2025-01-08 |
5.97 |
5.99 |
5.87 |
5.95 |
35.2M |
| 2025-01-07 |
5.99 |
6.04 |
5.89 |
5.97 |
33.0M |
| 2025-01-06 |
5.97 |
6.03 |
5.92 |
6.00 |
35.9M |
| 2025-01-03 |
6.05 |
6.12 |
5.93 |
5.96 |
38.7M |
| 2025-01-02 |
6.19 |
6.22 |
5.97 |
6.01 |
43.4M |