| 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 |
10.40 |
10.73 |
10.31 |
10.44 |
18.2M |
| 2024-12-30 |
10.22 |
10.52 |
10.07 |
10.39 |
11.9M |
| 2024-12-27 |
10.35 |
10.53 |
10.22 |
10.25 |
10.1M |
| 2024-12-26 |
10.43 |
10.57 |
10.31 |
10.35 |
10.0M |
| 2024-12-25 |
10.44 |
10.53 |
9.90 |
10.48 |
20.7M |
| 2024-12-24 |
10.27 |
10.84 |
10.27 |
10.66 |
19.5M |
| 2024-12-23 |
10.60 |
10.95 |
10.17 |
10.34 |
18.3M |
| 2024-12-20 |
10.47 |
10.69 |
10.47 |
10.56 |
7.6M |
| 2024-12-19 |
10.48 |
10.68 |
10.39 |
10.49 |
10.2M |
| 2024-12-18 |
10.41 |
10.72 |
10.26 |
10.58 |
9.9M |
| 2024-12-17 |
10.93 |
11.14 |
10.40 |
10.48 |
16.4M |
| 2024-12-16 |
10.95 |
11.00 |
10.74 |
10.83 |
11.8M |
| 2024-12-13 |
11.39 |
11.43 |
10.99 |
11.04 |
14.2M |
| 2024-12-12 |
11.35 |
11.66 |
11.26 |
11.45 |
14.1M |
| 2024-12-11 |
11.20 |
11.48 |
11.15 |
11.40 |
17.6M |
| 2024-12-10 |
11.25 |
11.55 |
11.10 |
11.24 |
31.0M |
| 2024-12-09 |
10.84 |
11.10 |
10.73 |
10.93 |
18.0M |
| 2024-12-06 |
11.10 |
11.20 |
10.80 |
10.83 |
21.0M |
| 2024-12-05 |
10.68 |
11.12 |
10.57 |
11.06 |
23.9M |
| 2024-12-04 |
10.76 |
11.02 |
10.63 |
10.75 |
17.5M |
| 2024-12-03 |
11.03 |
11.07 |
10.63 |
10.87 |
22.2M |
| 2024-12-02 |
10.92 |
11.25 |
10.58 |
11.03 |
31.1M |
| 2024-11-29 |
10.15 |
10.90 |
10.07 |
10.68 |
37.9M |
| 2024-11-28 |
10.13 |
10.21 |
9.96 |
10.05 |
13.7M |
| 2024-11-27 |
9.86 |
10.04 |
9.52 |
10.02 |
14.6M |
| 2024-11-26 |
10.01 |
10.37 |
9.85 |
9.90 |
15.4M |
| 2024-11-25 |
10.35 |
10.42 |
9.88 |
10.05 |
21.8M |
| 2024-11-22 |
10.72 |
10.88 |
10.21 |
10.45 |
33.7M |
| 2024-11-21 |
10.34 |
10.73 |
10.23 |
10.71 |
34.7M |
| 2024-11-20 |
9.98 |
10.44 |
9.86 |
10.35 |
37.0M |
| 2024-11-19 |
9.55 |
10.14 |
9.55 |
10.12 |
43.7M |
| 2024-11-18 |
9.49 |
9.65 |
9.36 |
9.54 |
27.9M |
| 2024-11-15 |
9.69 |
9.78 |
9.31 |
9.33 |
29.7M |
| 2024-11-14 |
10.00 |
10.05 |
9.81 |
9.84 |
23.3M |
| 2024-11-13 |
10.15 |
10.20 |
9.81 |
10.10 |
32.9M |
| 2024-11-12 |
10.16 |
10.42 |
10.11 |
10.24 |
34.2M |
| 2024-11-11 |
10.76 |
10.77 |
10.15 |
10.24 |
59.3M |
| 2024-11-08 |
11.92 |
11.92 |
10.88 |
11.16 |
96.6M |
| 2024-11-07 |
11.09 |
11.20 |
10.66 |
10.84 |
36.4M |
| 2024-11-06 |
10.85 |
11.28 |
10.75 |
10.86 |
50.4M |
| 2024-11-05 |
10.70 |
11.01 |
10.51 |
10.82 |
49.6M |
| 2024-11-04 |
11.34 |
11.48 |
10.75 |
10.81 |
34.1M |
| 2024-11-01 |
11.77 |
11.98 |
11.11 |
11.47 |
32.0M |
| 2024-10-31 |
12.30 |
12.36 |
11.30 |
11.77 |
54.7M |
| 2024-10-30 |
13.15 |
13.30 |
12.08 |
12.25 |
44.8M |
| 2024-10-29 |
13.00 |
13.40 |
12.88 |
13.40 |
39.3M |
| 2024-10-28 |
12.80 |
13.18 |
12.72 |
12.91 |
19.2M |
| 2024-10-25 |
12.76 |
13.13 |
12.48 |
13.00 |
29.8M |
| 2024-10-24 |
13.70 |
13.72 |
12.56 |
12.87 |
41.0M |
| 2024-10-23 |
13.15 |
14.10 |
13.15 |
13.95 |
38.2M |
| 2024-10-22 |
14.00 |
14.33 |
13.13 |
13.75 |
64.1M |
| 2024-10-21 |
11.90 |
13.35 |
11.83 |
13.34 |
63.6M |
| 2024-10-18 |
12.46 |
12.46 |
11.80 |
12.14 |
94.6M |
| 2024-10-17 |
10.45 |
11.33 |
10.40 |
11.33 |
28.9M |
| 2024-10-16 |
10.03 |
10.35 |
9.91 |
10.30 |
24.3M |
| 2024-10-15 |
10.14 |
10.65 |
10.01 |
10.17 |
27.8M |
| 2024-10-14 |
9.72 |
10.27 |
9.41 |
10.26 |
23.7M |
| 2024-10-11 |
10.16 |
10.31 |
9.40 |
9.70 |
30.3M |
| 2024-10-10 |
10.28 |
10.58 |
9.92 |
10.15 |
38.5M |
| 2024-10-09 |
9.44 |
10.45 |
9.01 |
10.28 |
58.1M |
| 2024-10-08 |
9.53 |
9.53 |
8.80 |
9.53 |
42.8M |
| 2024-09-30 |
8.05 |
8.66 |
7.95 |
8.66 |
35.7M |
| 2024-09-27 |
7.78 |
8.04 |
7.67 |
7.88 |
21.1M |
| 2024-09-26 |
7.40 |
7.76 |
7.37 |
7.75 |
20.4M |
| 2024-09-25 |
7.41 |
7.51 |
7.30 |
7.46 |
17.6M |
| 2024-09-24 |
7.44 |
7.58 |
7.30 |
7.41 |
18.7M |
| 2024-09-23 |
7.75 |
7.86 |
7.34 |
7.37 |
24.6M |
| 2024-09-20 |
7.87 |
7.91 |
7.61 |
7.74 |
21.2M |
| 2024-09-19 |
7.62 |
7.90 |
7.61 |
7.89 |
20.0M |
| 2024-09-18 |
7.86 |
7.88 |
7.45 |
7.63 |
23.3M |
| 2024-09-13 |
7.37 |
7.77 |
7.31 |
7.77 |
26.3M |
| 2024-09-12 |
7.85 |
7.89 |
7.25 |
7.51 |
37.2M |
| 2024-09-11 |
7.67 |
7.91 |
7.63 |
7.83 |
24.8M |
| 2024-09-10 |
7.43 |
7.67 |
7.43 |
7.66 |
26.8M |
| 2024-09-09 |
7.34 |
7.50 |
7.25 |
7.47 |
25.0M |
| 2024-09-06 |
7.25 |
7.41 |
7.21 |
7.35 |
27.1M |
| 2024-09-05 |
7.45 |
7.60 |
7.13 |
7.34 |
51.8M |
| 2024-09-04 |
7.30 |
7.44 |
7.20 |
7.37 |
28.5M |
| 2024-09-03 |
7.11 |
7.36 |
7.08 |
7.35 |
33.1M |
| 2024-09-02 |
6.99 |
7.35 |
6.97 |
7.28 |
58.4M |
| 2024-08-30 |
7.03 |
7.15 |
6.80 |
6.98 |
78.2M |
| 2024-08-29 |
6.34 |
6.95 |
6.30 |
6.95 |
64.8M |
| 2024-08-28 |
6.13 |
6.37 |
6.11 |
6.32 |
31.3M |
| 2024-08-27 |
6.24 |
6.40 |
6.10 |
6.14 |
27.6M |
| 2024-08-26 |
5.85 |
6.33 |
5.85 |
6.30 |
36.1M |
| 2024-08-23 |
5.92 |
5.95 |
5.71 |
5.89 |
29.5M |
| 2024-08-22 |
5.95 |
6.06 |
5.92 |
5.95 |
16.1M |
| 2024-08-21 |
5.92 |
6.11 |
5.91 |
5.94 |
16.5M |
| 2024-08-20 |
6.03 |
6.10 |
5.91 |
5.95 |
21.5M |
| 2024-08-19 |
5.84 |
6.23 |
5.81 |
6.00 |
40.3M |
| 2024-08-16 |
6.43 |
6.44 |
5.89 |
5.89 |
60.2M |
| 2024-08-15 |
6.60 |
6.81 |
6.30 |
6.54 |
61.8M |
| 2024-08-14 |
6.86 |
6.95 |
6.62 |
6.74 |
67.6M |
| 2024-08-13 |
6.13 |
6.80 |
6.11 |
6.80 |
64.5M |
| 2024-08-12 |
6.22 |
6.81 |
5.80 |
6.44 |
89.9M |
| 2024-08-09 |
5.82 |
6.26 |
5.81 |
6.19 |
44.8M |
| 2024-08-08 |
5.81 |
5.94 |
5.60 |
5.82 |
45.7M |
| 2024-08-07 |
5.49 |
5.81 |
5.46 |
5.81 |
38.8M |
| 2024-08-06 |
5.30 |
5.45 |
5.27 |
5.43 |
24.6M |
| 2024-08-05 |
5.12 |
5.32 |
5.08 |
5.30 |
31.5M |
| 2024-08-02 |
4.91 |
5.23 |
4.82 |
5.15 |
36.0M |
| 2024-08-01 |
4.83 |
5.03 |
4.80 |
4.95 |
20.3M |
| 2024-07-31 |
4.66 |
4.85 |
4.63 |
4.84 |
16.5M |
| 2024-07-30 |
4.42 |
4.68 |
4.38 |
4.65 |
19.7M |
| 2024-07-29 |
4.47 |
4.51 |
4.41 |
4.46 |
8.4M |
| 2024-07-26 |
4.28 |
4.57 |
4.26 |
4.47 |
17.6M |
| 2024-07-25 |
4.17 |
4.31 |
4.12 |
4.28 |
10.1M |
| 2024-07-24 |
4.38 |
4.39 |
4.19 |
4.22 |
16.4M |
| 2024-07-23 |
4.47 |
4.51 |
4.39 |
4.39 |
10.0M |
| 2024-07-22 |
4.55 |
4.57 |
4.44 |
4.47 |
11.4M |
| 2024-07-19 |
4.56 |
4.63 |
4.52 |
4.56 |
12.0M |
| 2024-07-18 |
4.56 |
4.62 |
4.52 |
4.57 |
13.3M |
| 2024-07-17 |
4.73 |
4.75 |
4.62 |
4.63 |
10.0M |
| 2024-07-16 |
4.73 |
4.82 |
4.69 |
4.76 |
9.4M |
| 2024-07-15 |
4.82 |
4.90 |
4.72 |
4.74 |
14.6M |
| 2024-07-12 |
4.88 |
4.93 |
4.83 |
4.88 |
18.4M |
| 2024-07-11 |
4.68 |
4.93 |
4.68 |
4.90 |
27.3M |
| 2024-07-10 |
4.48 |
4.68 |
4.47 |
4.61 |
22.6M |
| 2024-07-09 |
4.42 |
4.55 |
4.32 |
4.51 |
24.5M |
| 2024-07-08 |
4.50 |
4.75 |
4.33 |
4.47 |
25.1M |
| 2024-07-05 |
4.40 |
4.42 |
4.28 |
4.41 |
7.5M |
| 2024-07-04 |
4.47 |
4.58 |
4.33 |
4.36 |
9.4M |
| 2024-07-03 |
4.45 |
4.58 |
4.43 |
4.45 |
6.8M |
| 2024-07-02 |
4.43 |
4.51 |
4.41 |
4.46 |
8.6M |
| 2024-07-01 |
4.39 |
4.45 |
4.28 |
4.44 |
9.1M |
| 2024-06-28 |
4.34 |
4.50 |
4.33 |
4.39 |
9.4M |
| 2024-06-27 |
4.61 |
4.62 |
4.36 |
4.36 |
14.4M |
| 2024-06-26 |
4.38 |
4.65 |
4.31 |
4.64 |
13.5M |
| 2024-06-25 |
4.33 |
4.46 |
4.31 |
4.36 |
8.0M |
| 2024-06-24 |
4.53 |
4.54 |
4.29 |
4.33 |
10.3M |
| 2024-06-21 |
4.50 |
4.59 |
4.46 |
4.55 |
7.0M |
| 2024-06-20 |
4.72 |
4.74 |
4.53 |
4.54 |
8.8M |
| 2024-06-19 |
4.85 |
4.87 |
4.73 |
4.73 |
8.5M |
| 2024-06-18 |
4.60 |
4.86 |
4.59 |
4.85 |
12.3M |
| 2024-06-17 |
4.59 |
4.68 |
4.58 |
4.61 |
6.0M |
| 2024-06-14 |
4.61 |
4.66 |
4.54 |
4.63 |
7.8M |
| 2024-06-13 |
4.73 |
4.73 |
4.59 |
4.62 |
8.2M |
| 2024-06-12 |
4.68 |
4.75 |
4.66 |
4.70 |
6.8M |
| 2024-06-11 |
4.62 |
4.71 |
4.51 |
4.68 |
9.1M |
| 2024-06-07 |
4.52 |
4.66 |
4.51 |
4.63 |
11.4M |
| 2024-06-06 |
4.75 |
4.79 |
4.46 |
4.51 |
15.2M |
| 2024-06-05 |
4.79 |
4.86 |
4.75 |
4.75 |
8.6M |
| 2024-06-04 |
4.88 |
4.88 |
4.75 |
4.81 |
9.3M |
| 2024-06-03 |
5.11 |
5.15 |
4.82 |
4.87 |
11.8M |
| 2024-05-31 |
4.94 |
5.11 |
4.94 |
5.08 |
9.6M |
| 2024-05-30 |
4.91 |
5.02 |
4.88 |
4.96 |
7.6M |
| 2024-05-29 |
4.90 |
4.99 |
4.90 |
4.95 |
5.4M |
| 2024-05-28 |
4.95 |
5.00 |
4.90 |
4.92 |
6.4M |
| 2024-05-27 |
4.98 |
5.02 |
4.82 |
4.96 |
12.0M |
| 2024-05-24 |
5.00 |
5.08 |
4.97 |
4.97 |
6.3M |
| 2024-05-23 |
5.17 |
5.17 |
5.01 |
5.03 |
12.1M |
| 2024-05-22 |
5.18 |
5.24 |
5.13 |
5.18 |
7.2M |
| 2024-05-21 |
5.23 |
5.26 |
5.11 |
5.16 |
8.7M |
| 2024-05-20 |
5.32 |
5.41 |
5.23 |
5.26 |
10.0M |
| 2024-05-17 |
5.24 |
5.31 |
5.19 |
5.31 |
8.7M |
| 2024-05-16 |
5.25 |
5.31 |
5.20 |
5.21 |
6.9M |
| 2024-05-15 |
5.31 |
5.35 |
5.20 |
5.22 |
10.1M |
| 2024-05-14 |
5.28 |
5.37 |
5.25 |
5.31 |
9.6M |
| 2024-05-13 |
5.38 |
5.38 |
5.21 |
5.25 |
10.1M |
| 2024-05-10 |
5.52 |
5.53 |
5.40 |
5.41 |
7.5M |
| 2024-05-09 |
5.43 |
5.58 |
5.43 |
5.51 |
8.5M |
| 2024-05-08 |
5.55 |
5.55 |
5.41 |
5.43 |
10.1M |
| 2024-05-07 |
5.54 |
5.57 |
5.43 |
5.55 |
10.7M |
| 2024-05-06 |
5.55 |
5.66 |
5.51 |
5.53 |
15.0M |
| 2024-04-30 |
5.54 |
5.57 |
5.39 |
5.50 |
13.0M |
| 2024-04-29 |
5.25 |
5.63 |
5.25 |
5.53 |
27.9M |
| 2024-04-26 |
5.08 |
5.27 |
5.03 |
5.24 |
13.3M |
| 2024-04-25 |
4.97 |
5.14 |
4.90 |
5.05 |
12.2M |
| 2024-04-24 |
4.76 |
4.96 |
4.75 |
4.95 |
10.0M |
| 2024-04-23 |
4.74 |
4.85 |
4.71 |
4.77 |
10.7M |
| 2024-04-22 |
4.68 |
4.78 |
4.59 |
4.69 |
12.9M |
| 2024-04-19 |
4.80 |
4.86 |
4.71 |
4.74 |
12.9M |
| 2024-04-18 |
4.94 |
4.99 |
4.73 |
4.82 |
23.3M |
| 2024-04-17 |
4.51 |
4.87 |
4.51 |
4.87 |
25.1M |
| 2024-04-16 |
4.80 |
4.85 |
4.40 |
4.43 |
23.7M |
| 2024-04-15 |
5.05 |
5.14 |
4.79 |
4.87 |
19.1M |
| 2024-04-12 |
5.21 |
5.25 |
5.06 |
5.08 |
10.9M |
| 2024-04-11 |
5.12 |
5.29 |
5.06 |
5.21 |
11.2M |
| 2024-04-10 |
5.29 |
5.35 |
5.13 |
5.19 |
13.6M |
| 2024-04-09 |
5.20 |
5.35 |
5.20 |
5.35 |
11.5M |
| 2024-04-08 |
5.29 |
5.30 |
5.16 |
5.17 |
9.9M |
| 2024-04-03 |
5.35 |
5.37 |
5.22 |
5.29 |
9.2M |
| 2024-04-02 |
5.43 |
5.47 |
5.28 |
5.35 |
11.9M |
| 2024-04-01 |
5.22 |
5.43 |
5.22 |
5.43 |
17.4M |
| 2024-03-29 |
5.23 |
5.30 |
5.12 |
5.22 |
14.7M |
| 2024-03-28 |
5.18 |
5.29 |
5.14 |
5.19 |
20.2M |
| 2024-03-27 |
5.43 |
5.44 |
5.19 |
5.19 |
13.5M |
| 2024-03-26 |
5.41 |
5.48 |
5.29 |
5.42 |
15.0M |
| 2024-03-25 |
5.58 |
5.61 |
5.40 |
5.41 |
14.5M |
| 2024-03-22 |
5.75 |
5.76 |
5.58 |
5.58 |
18.0M |
| 2024-03-21 |
5.81 |
5.85 |
5.64 |
5.76 |
19.1M |
| 2024-03-20 |
5.74 |
5.84 |
5.72 |
5.79 |
11.5M |
| 2024-03-19 |
5.79 |
5.86 |
5.74 |
5.74 |
12.9M |
| 2024-03-18 |
5.87 |
5.94 |
5.75 |
5.84 |
18.8M |
| 2024-03-15 |
5.65 |
5.84 |
5.58 |
5.83 |
14.8M |
| 2024-03-14 |
5.69 |
5.75 |
5.56 |
5.64 |
11.5M |
| 2024-03-13 |
5.64 |
5.78 |
5.60 |
5.71 |
13.8M |
| 2024-03-12 |
5.61 |
5.65 |
5.53 |
5.64 |
15.8M |
| 2024-03-11 |
5.43 |
5.59 |
5.38 |
5.58 |
12.6M |
| 2024-03-08 |
5.48 |
5.56 |
5.38 |
5.43 |
10.1M |
| 2024-03-07 |
5.64 |
5.74 |
5.48 |
5.49 |
14.9M |
| 2024-03-06 |
5.56 |
5.76 |
5.52 |
5.64 |
11.5M |
| 2024-03-05 |
5.67 |
5.67 |
5.54 |
5.61 |
10.6M |
| 2024-03-04 |
5.75 |
5.82 |
5.60 |
5.68 |
11.3M |
| 2024-03-01 |
5.84 |
5.94 |
5.70 |
5.80 |
11.8M |
| 2024-02-29 |
5.48 |
5.80 |
5.41 |
5.79 |
14.2M |
| 2024-02-28 |
6.00 |
6.10 |
5.52 |
5.55 |
20.0M |
| 2024-02-27 |
5.84 |
6.02 |
5.82 |
5.99 |
16.1M |
| 2024-02-26 |
5.91 |
6.05 |
5.80 |
5.86 |
15.7M |
| 2024-02-23 |
5.55 |
5.88 |
5.55 |
5.86 |
17.1M |
| 2024-02-22 |
5.42 |
5.61 |
5.41 |
5.55 |
10.7M |
| 2024-02-21 |
5.37 |
5.71 |
5.29 |
5.46 |
18.0M |
| 2024-02-20 |
5.41 |
5.41 |
5.20 |
5.35 |
13.5M |
| 2024-02-19 |
5.70 |
5.72 |
5.38 |
5.44 |
26.7M |
| 2024-02-08 |
4.92 |
5.39 |
4.92 |
5.39 |
16.0M |
| 2024-02-07 |
4.59 |
4.92 |
4.52 |
4.90 |
32.9M |
| 2024-02-06 |
4.21 |
4.74 |
4.21 |
4.55 |
46.2M |
| 2024-02-05 |
5.04 |
5.04 |
4.68 |
4.68 |
22.7M |
| 2024-02-02 |
5.74 |
5.83 |
5.16 |
5.20 |
28.8M |
| 2024-02-01 |
5.73 |
5.86 |
5.48 |
5.73 |
16.3M |
| 2024-01-31 |
6.15 |
6.18 |
5.72 |
5.75 |
16.2M |
| 2024-01-30 |
6.32 |
6.45 |
6.10 |
6.14 |
8.8M |
| 2024-01-29 |
6.61 |
6.67 |
6.34 |
6.34 |
12.1M |
| 2024-01-26 |
6.51 |
6.64 |
6.45 |
6.55 |
9.4M |
| 2024-01-25 |
6.21 |
6.57 |
6.11 |
6.55 |
12.7M |
| 2024-01-24 |
6.14 |
6.28 |
5.90 |
6.19 |
12.1M |
| 2024-01-23 |
6.13 |
6.20 |
5.97 |
6.13 |
12.8M |
| 2024-01-22 |
6.69 |
6.71 |
6.01 |
6.13 |
20.7M |
| 2024-01-19 |
6.89 |
6.90 |
6.66 |
6.68 |
11.6M |
| 2024-01-18 |
7.16 |
7.20 |
6.66 |
6.94 |
20.8M |
| 2024-01-17 |
7.46 |
7.49 |
7.21 |
7.22 |
11.2M |
| 2024-01-16 |
7.31 |
7.43 |
7.25 |
7.40 |
14.9M |
| 2024-01-15 |
7.25 |
7.52 |
7.10 |
7.34 |
18.8M |
| 2024-01-12 |
7.12 |
7.34 |
7.11 |
7.18 |
15.2M |
| 2024-01-11 |
6.84 |
7.15 |
6.76 |
7.07 |
13.9M |
| 2024-01-10 |
6.85 |
6.91 |
6.69 |
6.80 |
6.8M |
| 2024-01-09 |
6.87 |
6.94 |
6.79 |
6.82 |
7.3M |
| 2024-01-08 |
7.00 |
7.05 |
6.86 |
6.87 |
9.2M |
| 2024-01-05 |
7.13 |
7.19 |
6.93 |
6.98 |
10.0M |
| 2024-01-04 |
7.17 |
7.24 |
7.13 |
7.15 |
6.5M |
| 2024-01-03 |
7.28 |
7.29 |
7.15 |
7.20 |
8.8M |
| 2024-01-02 |
7.21 |
7.32 |
7.18 |
7.25 |
10.6M |