| 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 |
4.84 |
4.90 |
4.69 |
4.79 |
8.6M |
| 2024-12-30 |
4.94 |
5.04 |
4.80 |
4.84 |
10.6M |
| 2024-12-27 |
5.05 |
5.30 |
4.88 |
4.94 |
21.3M |
| 2024-12-24 |
4.97 |
5.06 |
4.92 |
5.05 |
5.3M |
| 2024-12-23 |
4.99 |
5.17 |
4.86 |
4.98 |
15.9M |
| 2024-12-20 |
5.17 |
5.22 |
4.94 |
4.97 |
22.5M |
| 2024-12-19 |
5.36 |
5.37 |
5.09 |
5.16 |
20.0M |
| 2024-12-18 |
5.34 |
5.57 |
5.23 |
5.50 |
20.1M |
| 2024-12-17 |
5.58 |
5.69 |
5.24 |
5.34 |
21.0M |
| 2024-12-16 |
6.08 |
6.18 |
5.55 |
5.59 |
29.6M |
| 2024-12-13 |
5.82 |
6.34 |
5.70 |
5.98 |
66.5M |
| 2024-12-12 |
5.65 |
6.05 |
5.47 |
5.82 |
57.3M |
| 2024-12-11 |
5.28 |
5.68 |
5.15 |
5.61 |
33.6M |
| 2024-12-10 |
5.77 |
5.77 |
5.25 |
5.28 |
38.8M |
| 2024-12-09 |
5.44 |
5.73 |
5.26 |
5.60 |
61.2M |
| 2024-12-06 |
5.46 |
5.65 |
5.24 |
5.24 |
49.1M |
| 2024-12-05 |
5.06 |
5.44 |
5.00 |
5.33 |
50.9M |
| 2024-12-04 |
5.17 |
5.40 |
4.91 |
5.04 |
27.7M |
| 2024-12-03 |
5.40 |
5.41 |
5.08 |
5.13 |
29.2M |
| 2024-12-02 |
5.58 |
5.64 |
5.31 |
5.39 |
25.0M |
| 2024-11-29 |
5.38 |
5.71 |
5.23 |
5.47 |
43.7M |
| 2024-11-28 |
5.94 |
5.98 |
5.32 |
5.45 |
41.5M |
| 2024-11-27 |
5.36 |
6.29 |
5.07 |
5.92 |
128.2M |
| 2024-11-26 |
5.02 |
6.39 |
4.83 |
5.26 |
188.2M |
| 2024-11-25 |
4.78 |
5.08 |
4.60 |
4.89 |
56.4M |
| 2024-11-22 |
5.09 |
5.20 |
4.46 |
4.47 |
60.9M |
| 2024-11-21 |
5.82 |
5.94 |
5.16 |
5.45 |
45.9M |
| 2024-11-20 |
5.10 |
6.07 |
4.93 |
5.99 |
50.8M |
| 2024-11-19 |
5.06 |
5.23 |
4.91 |
5.04 |
14.1M |
| 2024-11-18 |
5.27 |
5.38 |
4.93 |
5.04 |
17.6M |
| 2024-11-15 |
5.43 |
5.61 |
5.00 |
5.07 |
27.0M |
| 2024-11-14 |
5.73 |
6.23 |
5.25 |
5.30 |
52.0M |
| 2024-11-13 |
5.38 |
5.84 |
5.09 |
5.72 |
54.5M |
| 2024-11-12 |
5.68 |
6.42 |
4.88 |
5.22 |
93.7M |
| 2024-11-11 |
4.16 |
5.58 |
4.13 |
5.50 |
82.2M |
| 2024-11-08 |
4.02 |
4.25 |
4.02 |
4.14 |
10.7M |
| 2024-11-07 |
4.03 |
4.05 |
3.83 |
4.02 |
5.9M |
| 2024-11-06 |
3.85 |
4.19 |
3.81 |
3.94 |
8.6M |
| 2024-11-05 |
3.70 |
3.82 |
3.67 |
3.81 |
3.7M |
| 2024-11-04 |
3.61 |
3.68 |
3.59 |
3.66 |
1.9M |
| 2024-11-01 |
3.61 |
3.73 |
3.59 |
3.62 |
3.1M |
| 2024-10-31 |
3.53 |
3.63 |
3.51 |
3.59 |
4.8M |
| 2024-10-30 |
3.63 |
3.63 |
3.48 |
3.53 |
2.3M |
| 2024-10-29 |
3.67 |
3.76 |
3.58 |
3.60 |
2.7M |
| 2024-10-28 |
3.78 |
3.78 |
3.58 |
3.60 |
3.7M |
| 2024-10-25 |
3.68 |
3.72 |
3.53 |
3.68 |
3.3M |
| 2024-10-24 |
3.62 |
3.62 |
3.51 |
3.54 |
2.1M |
| 2024-10-23 |
3.70 |
3.74 |
3.64 |
3.66 |
4.8M |
| 2024-10-22 |
3.67 |
3.80 |
3.63 |
3.69 |
5.1M |
| 2024-10-21 |
3.59 |
3.63 |
3.51 |
3.58 |
2.6M |
| 2024-10-18 |
3.40 |
3.65 |
3.34 |
3.59 |
5.6M |
| 2024-10-17 |
3.53 |
3.60 |
3.35 |
3.38 |
3.2M |
| 2024-10-16 |
3.51 |
3.54 |
3.41 |
3.50 |
3.2M |
| 2024-10-15 |
3.55 |
3.63 |
3.44 |
3.48 |
3.8M |
| 2024-10-14 |
3.80 |
3.80 |
3.50 |
3.58 |
4.5M |
| 2024-10-10 |
3.88 |
3.93 |
3.77 |
3.80 |
6.2M |
| 2024-10-09 |
3.95 |
4.02 |
3.54 |
3.73 |
10.8M |
| 2024-10-08 |
4.56 |
4.60 |
3.86 |
3.93 |
15.5M |
| 2024-10-07 |
4.21 |
4.46 |
4.21 |
4.46 |
4.4M |
| 2024-10-04 |
3.98 |
4.20 |
3.91 |
4.20 |
3.5M |
| 2024-10-03 |
4.33 |
4.37 |
3.82 |
3.96 |
5.3M |
| 2024-10-02 |
3.80 |
4.28 |
3.80 |
4.27 |
8.0M |
| 2024-09-30 |
3.62 |
3.78 |
3.57 |
3.76 |
20.6M |
| 2024-09-27 |
3.29 |
3.54 |
3.29 |
3.49 |
9.3M |
| 2024-09-26 |
3.12 |
3.26 |
3.08 |
3.26 |
4.3M |
| 2024-09-25 |
3.16 |
3.26 |
3.07 |
3.10 |
3.7M |
| 2024-09-24 |
2.92 |
3.11 |
2.92 |
3.10 |
2.3M |
| 2024-09-23 |
3.00 |
3.04 |
2.92 |
2.92 |
1.4M |
| 2024-09-20 |
3.00 |
3.02 |
2.93 |
3.00 |
1.9M |
| 2024-09-19 |
2.93 |
3.00 |
2.91 |
2.99 |
2.9M |
| 2024-09-17 |
2.86 |
2.95 |
2.86 |
2.95 |
0.4M |
| 2024-09-16 |
2.85 |
2.92 |
2.82 |
2.92 |
0.2M |
| 2024-09-13 |
2.90 |
2.97 |
2.87 |
2.89 |
0.7M |
| 2024-09-12 |
2.93 |
2.94 |
2.86 |
2.88 |
0.6M |
| 2024-09-11 |
2.96 |
2.96 |
2.86 |
2.86 |
1.3M |
| 2024-09-10 |
3.09 |
3.12 |
2.86 |
2.94 |
3.4M |
| 2024-09-09 |
3.19 |
3.19 |
3.02 |
3.09 |
2.2M |
| 2024-09-05 |
3.18 |
3.23 |
3.13 |
3.17 |
0.8M |
| 2024-09-04 |
3.20 |
3.21 |
3.17 |
3.18 |
0.3M |
| 2024-09-03 |
3.21 |
3.28 |
3.19 |
3.25 |
0.5M |
| 2024-09-02 |
3.23 |
3.31 |
3.22 |
3.24 |
0.8M |
| 2024-08-30 |
3.27 |
3.33 |
3.25 |
3.31 |
1.6M |
| 2024-08-29 |
3.26 |
3.28 |
3.18 |
3.23 |
0.9M |
| 2024-08-28 |
3.29 |
3.29 |
3.20 |
3.25 |
0.6M |
| 2024-08-27 |
3.24 |
3.31 |
3.20 |
3.29 |
0.6M |
| 2024-08-26 |
3.20 |
3.28 |
3.18 |
3.24 |
0.5M |
| 2024-08-23 |
3.16 |
3.21 |
3.14 |
3.20 |
0.7M |
| 2024-08-22 |
3.22 |
3.24 |
3.16 |
3.19 |
1.7M |
| 2024-08-21 |
3.35 |
3.35 |
3.19 |
3.24 |
1.8M |
| 2024-08-20 |
3.36 |
3.42 |
3.30 |
3.31 |
1.0M |
| 2024-08-19 |
3.37 |
3.48 |
3.37 |
3.39 |
1.0M |
| 2024-08-16 |
3.38 |
3.42 |
3.34 |
3.37 |
0.6M |
| 2024-08-15 |
3.30 |
3.41 |
3.27 |
3.38 |
1.3M |
| 2024-08-14 |
3.34 |
3.35 |
3.29 |
3.31 |
0.6M |
| 2024-08-13 |
3.40 |
3.40 |
3.29 |
3.34 |
1.0M |
| 2024-08-12 |
3.39 |
3.45 |
3.36 |
3.38 |
0.7M |
| 2024-08-09 |
3.42 |
3.49 |
3.39 |
3.39 |
0.7M |
| 2024-08-08 |
3.46 |
3.46 |
3.38 |
3.41 |
0.5M |
| 2024-08-07 |
3.40 |
3.50 |
3.38 |
3.46 |
0.9M |
| 2024-08-06 |
3.36 |
3.45 |
3.36 |
3.45 |
1.3M |
| 2024-08-05 |
3.41 |
3.50 |
3.31 |
3.35 |
2.1M |
| 2024-08-02 |
3.46 |
3.52 |
3.41 |
3.42 |
1.2M |
| 2024-08-01 |
3.56 |
3.56 |
3.44 |
3.48 |
2.2M |
| 2024-07-31 |
3.43 |
3.59 |
3.41 |
3.58 |
2.8M |
| 2024-07-30 |
3.43 |
3.43 |
3.38 |
3.41 |
0.9M |
| 2024-07-29 |
3.43 |
3.46 |
3.40 |
3.43 |
0.6M |
| 2024-07-26 |
3.39 |
3.44 |
3.36 |
3.43 |
0.9M |
| 2024-07-25 |
3.43 |
3.43 |
3.35 |
3.39 |
1.5M |
| 2024-07-24 |
3.50 |
3.52 |
3.39 |
3.43 |
1.1M |
| 2024-07-23 |
3.53 |
3.57 |
3.46 |
3.50 |
1.1M |
| 2024-07-22 |
3.43 |
3.60 |
3.43 |
3.52 |
0.6M |
| 2024-07-19 |
3.50 |
3.51 |
3.44 |
3.46 |
0.6M |
| 2024-07-18 |
3.52 |
3.53 |
3.45 |
3.50 |
0.5M |
| 2024-07-17 |
3.51 |
3.57 |
3.49 |
3.52 |
1.2M |
| 2024-07-16 |
3.48 |
3.52 |
3.38 |
3.51 |
2.3M |
| 2024-07-15 |
3.74 |
3.74 |
3.46 |
3.48 |
4.5M |
| 2024-07-12 |
3.70 |
3.76 |
3.64 |
3.68 |
1.5M |
| 2024-07-11 |
3.54 |
3.71 |
3.53 |
3.67 |
1.2M |
| 2024-07-10 |
3.66 |
3.69 |
3.55 |
3.57 |
1.1M |
| 2024-07-09 |
3.55 |
3.62 |
3.49 |
3.61 |
2.1M |
| 2024-07-08 |
3.80 |
3.80 |
3.50 |
3.55 |
2.3M |
| 2024-07-05 |
3.87 |
3.87 |
3.66 |
3.72 |
3.3M |
| 2024-07-04 |
3.86 |
3.86 |
3.66 |
3.70 |
3.7M |
| 2024-07-03 |
3.83 |
3.93 |
3.78 |
3.85 |
1.7M |
| 2024-07-02 |
3.82 |
3.89 |
3.76 |
3.78 |
1.6M |
| 2024-06-28 |
3.86 |
3.95 |
3.81 |
3.82 |
1.9M |
| 2024-06-27 |
4.10 |
4.10 |
3.89 |
3.89 |
2.2M |
| 2024-06-26 |
4.02 |
4.15 |
3.96 |
4.08 |
1.7M |
| 2024-06-25 |
4.03 |
4.14 |
3.99 |
4.02 |
1.7M |
| 2024-06-24 |
4.12 |
4.16 |
3.97 |
4.11 |
2.1M |
| 2024-06-21 |
4.20 |
4.29 |
4.05 |
4.16 |
8.2M |
| 2024-06-20 |
4.25 |
4.28 |
4.10 |
4.14 |
3.5M |
| 2024-06-19 |
3.80 |
4.50 |
3.78 |
4.25 |
16.9M |
| 2024-06-18 |
3.78 |
3.78 |
3.70 |
3.74 |
1.0M |
| 2024-06-17 |
3.76 |
3.78 |
3.69 |
3.73 |
0.8M |
| 2024-06-14 |
3.90 |
3.90 |
3.76 |
3.78 |
0.8M |
| 2024-06-13 |
3.71 |
3.91 |
3.71 |
3.90 |
1.9M |
| 2024-06-12 |
3.87 |
3.87 |
3.68 |
3.71 |
1.7M |
| 2024-06-11 |
3.90 |
3.90 |
3.75 |
3.75 |
2.5M |
| 2024-06-07 |
3.99 |
4.02 |
3.95 |
4.00 |
1.4M |
| 2024-06-06 |
4.09 |
4.09 |
3.95 |
3.99 |
2.6M |
| 2024-06-05 |
4.01 |
4.03 |
3.95 |
4.01 |
1.8M |
| 2024-06-04 |
3.95 |
4.02 |
3.91 |
4.00 |
1.2M |
| 2024-06-03 |
4.00 |
4.07 |
3.90 |
3.90 |
1.5M |
| 2024-05-31 |
4.07 |
4.09 |
4.00 |
4.00 |
2.4M |
| 2024-05-30 |
4.08 |
4.09 |
3.94 |
4.06 |
1.4M |
| 2024-05-29 |
4.01 |
4.01 |
3.93 |
3.99 |
1.3M |
| 2024-05-28 |
4.05 |
4.16 |
3.99 |
4.01 |
1.0M |
| 2024-05-27 |
4.10 |
4.10 |
3.85 |
4.07 |
1.9M |
| 2024-05-24 |
4.00 |
4.03 |
3.96 |
4.01 |
3.4M |
| 2024-05-23 |
4.06 |
4.09 |
4.00 |
4.04 |
1.8M |
| 2024-05-22 |
4.10 |
4.15 |
4.04 |
4.07 |
1.6M |
| 2024-05-21 |
4.46 |
4.46 |
4.05 |
4.06 |
7.4M |
| 2024-05-20 |
4.43 |
4.47 |
4.30 |
4.40 |
4.0M |
| 2024-05-17 |
4.24 |
4.48 |
4.24 |
4.36 |
4.3M |
| 2024-05-16 |
4.29 |
4.29 |
4.14 |
4.21 |
2.5M |
| 2024-05-14 |
4.31 |
4.41 |
4.24 |
4.26 |
4.3M |
| 2024-05-13 |
4.28 |
4.32 |
4.17 |
4.30 |
2.4M |
| 2024-05-10 |
4.37 |
4.37 |
4.18 |
4.28 |
2.8M |
| 2024-05-09 |
4.12 |
4.35 |
4.12 |
4.28 |
3.5M |
| 2024-05-08 |
4.21 |
4.34 |
4.09 |
4.10 |
3.5M |
| 2024-05-07 |
4.42 |
4.47 |
4.23 |
4.25 |
2.7M |
| 2024-05-06 |
4.44 |
4.59 |
4.36 |
4.42 |
3.9M |
| 2024-05-03 |
4.50 |
4.52 |
4.34 |
4.43 |
2.0M |
| 2024-05-02 |
4.21 |
4.43 |
4.18 |
4.40 |
1.8M |
| 2024-04-30 |
4.43 |
4.43 |
4.13 |
4.21 |
2.5M |
| 2024-04-29 |
4.17 |
4.46 |
4.15 |
4.30 |
5.3M |
| 2024-04-26 |
3.85 |
4.22 |
3.81 |
4.15 |
6.2M |
| 2024-04-25 |
3.73 |
3.85 |
3.68 |
3.85 |
2.4M |
| 2024-04-24 |
3.63 |
3.77 |
3.62 |
3.76 |
3.8M |
| 2024-04-23 |
3.50 |
3.69 |
3.50 |
3.63 |
2.7M |
| 2024-04-22 |
3.38 |
3.52 |
3.34 |
3.50 |
3.7M |
| 2024-04-19 |
3.39 |
3.39 |
3.28 |
3.38 |
3.5M |
| 2024-04-18 |
3.41 |
3.47 |
3.37 |
3.40 |
2.8M |
| 2024-04-17 |
3.57 |
3.57 |
3.39 |
3.45 |
2.8M |
| 2024-04-16 |
3.50 |
3.50 |
3.36 |
3.40 |
3.0M |
| 2024-04-15 |
3.52 |
3.54 |
3.39 |
3.50 |
3.0M |
| 2024-04-12 |
3.78 |
3.78 |
3.51 |
3.53 |
3.8M |
| 2024-04-11 |
3.98 |
3.98 |
3.69 |
3.76 |
5.6M |
| 2024-04-10 |
4.03 |
4.10 |
3.96 |
3.98 |
2.0M |
| 2024-04-09 |
3.98 |
4.09 |
3.98 |
4.03 |
2.5M |
| 2024-04-08 |
3.98 |
4.03 |
3.95 |
3.99 |
1.8M |
| 2024-04-05 |
4.00 |
4.01 |
3.89 |
3.98 |
1.8M |
| 2024-04-03 |
4.01 |
4.02 |
3.94 |
4.01 |
3.0M |
| 2024-04-02 |
4.00 |
4.06 |
3.97 |
4.01 |
2.8M |
| 2024-03-28 |
4.05 |
4.09 |
4.00 |
4.01 |
1.5M |
| 2024-03-27 |
4.01 |
4.05 |
3.91 |
3.98 |
2.1M |
| 2024-03-26 |
4.04 |
4.07 |
3.92 |
4.02 |
3.0M |
| 2024-03-25 |
4.09 |
4.15 |
3.99 |
4.01 |
3.6M |
| 2024-03-22 |
4.30 |
4.30 |
4.03 |
4.11 |
4.7M |
| 2024-03-21 |
4.50 |
4.54 |
4.29 |
4.30 |
4.7M |
| 2024-03-20 |
4.30 |
4.57 |
4.30 |
4.33 |
7.8M |
| 2024-03-19 |
4.50 |
4.50 |
4.30 |
4.35 |
6.2M |
| 2024-03-18 |
4.10 |
4.50 |
4.10 |
4.37 |
9.7M |
| 2024-03-15 |
4.10 |
4.23 |
4.07 |
4.10 |
1.6M |
| 2024-03-14 |
4.26 |
4.49 |
4.08 |
4.10 |
5.2M |
| 2024-03-13 |
4.19 |
4.26 |
4.18 |
4.21 |
2.1M |
| 2024-03-12 |
4.12 |
4.23 |
4.11 |
4.20 |
3.6M |
| 2024-03-11 |
4.00 |
4.15 |
4.00 |
4.12 |
2.5M |
| 2024-03-08 |
3.98 |
4.08 |
3.95 |
4.01 |
1.8M |
| 2024-03-07 |
4.04 |
4.04 |
3.89 |
3.93 |
1.7M |
| 2024-03-06 |
4.02 |
4.11 |
3.95 |
4.04 |
2.5M |
| 2024-03-05 |
4.16 |
4.19 |
3.96 |
4.02 |
2.8M |
| 2024-03-04 |
4.15 |
4.37 |
4.10 |
4.15 |
3.5M |
| 2024-03-01 |
4.17 |
4.28 |
4.08 |
4.18 |
2.9M |
| 2024-02-29 |
3.99 |
4.23 |
3.95 |
4.21 |
9.3M |
| 2024-02-28 |
3.89 |
4.06 |
3.77 |
3.78 |
2.4M |
| 2024-02-27 |
3.95 |
4.01 |
3.86 |
3.98 |
1.9M |
| 2024-02-26 |
3.98 |
4.06 |
3.86 |
3.95 |
2.0M |
| 2024-02-23 |
3.98 |
3.98 |
3.88 |
3.97 |
1.7M |
| 2024-02-22 |
3.95 |
3.98 |
3.88 |
3.93 |
1.8M |
| 2024-02-21 |
3.88 |
4.03 |
3.82 |
3.95 |
1.8M |
| 2024-02-20 |
3.89 |
3.95 |
3.85 |
3.91 |
2.1M |
| 2024-02-19 |
3.89 |
3.94 |
3.81 |
3.89 |
2.2M |
| 2024-02-16 |
3.60 |
3.91 |
3.60 |
3.90 |
1.8M |
| 2024-02-15 |
3.57 |
3.61 |
3.50 |
3.60 |
1.0M |
| 2024-02-14 |
3.55 |
3.61 |
3.47 |
3.60 |
0.8M |
| 2024-02-09 |
3.66 |
3.66 |
3.53 |
3.59 |
0.3M |
| 2024-02-08 |
3.55 |
3.68 |
3.43 |
3.66 |
1.3M |
| 2024-02-07 |
3.61 |
3.69 |
3.51 |
3.55 |
2.4M |
| 2024-02-06 |
3.38 |
3.54 |
3.34 |
3.51 |
2.3M |
| 2024-02-05 |
3.40 |
3.43 |
3.28 |
3.34 |
2.2M |
| 2024-02-02 |
3.55 |
3.64 |
3.36 |
3.42 |
2.1M |
| 2024-02-01 |
3.43 |
3.55 |
3.34 |
3.53 |
1.4M |
| 2024-01-31 |
3.57 |
3.57 |
3.38 |
3.43 |
2.3M |
| 2024-01-30 |
3.74 |
3.74 |
3.58 |
3.59 |
2.0M |
| 2024-01-29 |
3.82 |
3.91 |
3.72 |
3.74 |
1.5M |
| 2024-01-26 |
3.89 |
4.01 |
3.76 |
3.82 |
1.8M |
| 2024-01-25 |
3.96 |
4.00 |
3.80 |
3.95 |
2.1M |
| 2024-01-24 |
3.80 |
3.95 |
3.74 |
3.95 |
2.8M |
| 2024-01-23 |
3.72 |
3.92 |
3.72 |
3.78 |
2.9M |
| 2024-01-22 |
3.92 |
3.92 |
3.66 |
3.72 |
1.9M |
| 2024-01-19 |
3.97 |
3.98 |
3.85 |
3.86 |
0.9M |
| 2024-01-18 |
3.88 |
3.96 |
3.81 |
3.95 |
1.2M |
| 2024-01-17 |
4.05 |
4.05 |
3.82 |
3.88 |
1.7M |
| 2024-01-16 |
4.16 |
4.16 |
4.00 |
4.05 |
1.2M |
| 2024-01-15 |
4.14 |
4.17 |
4.02 |
4.16 |
1.0M |
| 2024-01-12 |
4.24 |
4.25 |
4.07 |
4.12 |
1.3M |
| 2024-01-11 |
4.16 |
4.27 |
4.13 |
4.23 |
1.4M |
| 2024-01-10 |
4.06 |
4.18 |
3.95 |
4.16 |
1.3M |
| 2024-01-09 |
4.13 |
4.22 |
4.05 |
4.11 |
1.3M |
| 2024-01-08 |
4.21 |
4.26 |
4.09 |
4.12 |
2.1M |
| 2024-01-05 |
4.40 |
4.40 |
4.19 |
4.26 |
3.4M |
| 2024-01-04 |
4.60 |
4.60 |
4.38 |
4.41 |
2.4M |
| 2024-01-03 |
4.81 |
4.81 |
4.56 |
4.60 |
2.4M |
| 2024-01-02 |
5.06 |
5.06 |
4.74 |
4.81 |
2.1M |