| 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 |
4.17 |
4.19 |
4.01 |
4.04 |
9.1M |
| 2024-12-30 |
4.10 |
4.15 |
4.00 |
4.13 |
8.6M |
| 2024-12-27 |
4.11 |
4.16 |
4.09 |
4.13 |
7.3M |
| 2024-12-26 |
4.01 |
4.10 |
4.01 |
4.09 |
8.2M |
| 2024-12-25 |
4.15 |
4.20 |
3.94 |
3.99 |
14.2M |
| 2024-12-24 |
4.27 |
4.27 |
4.08 |
4.14 |
14.5M |
| 2024-12-23 |
4.46 |
4.48 |
4.25 |
4.25 |
15.0M |
| 2024-12-20 |
4.48 |
4.54 |
4.46 |
4.47 |
9.4M |
| 2024-12-19 |
4.38 |
4.52 |
4.35 |
4.51 |
10.3M |
| 2024-12-18 |
4.37 |
4.46 |
4.33 |
4.44 |
8.4M |
| 2024-12-17 |
4.60 |
4.61 |
4.37 |
4.37 |
16.7M |
| 2024-12-16 |
4.61 |
4.68 |
4.59 |
4.60 |
10.9M |
| 2024-12-13 |
4.77 |
4.78 |
4.64 |
4.65 |
15.1M |
| 2024-12-12 |
4.69 |
4.84 |
4.68 |
4.79 |
18.3M |
| 2024-12-11 |
4.60 |
4.73 |
4.60 |
4.71 |
16.0M |
| 2024-12-10 |
4.77 |
4.78 |
4.59 |
4.59 |
15.5M |
| 2024-12-09 |
4.66 |
4.70 |
4.58 |
4.65 |
13.4M |
| 2024-12-06 |
4.69 |
4.77 |
4.68 |
4.69 |
17.4M |
| 2024-12-05 |
4.56 |
4.74 |
4.53 |
4.71 |
16.0M |
| 2024-12-04 |
4.68 |
4.74 |
4.53 |
4.58 |
18.0M |
| 2024-12-03 |
4.71 |
4.78 |
4.65 |
4.71 |
18.1M |
| 2024-12-02 |
4.79 |
4.86 |
4.66 |
4.72 |
26.7M |
| 2024-11-29 |
4.62 |
4.64 |
4.57 |
4.64 |
8.7M |
| 2024-11-28 |
4.37 |
4.48 |
4.36 |
4.42 |
16.4M |
| 2024-11-27 |
4.35 |
4.37 |
4.17 |
4.34 |
15.0M |
| 2024-11-26 |
4.28 |
4.48 |
4.26 |
4.39 |
18.7M |
| 2024-11-25 |
4.24 |
4.28 |
4.20 |
4.28 |
11.1M |
| 2024-11-22 |
4.40 |
4.46 |
4.20 |
4.23 |
14.0M |
| 2024-11-21 |
4.44 |
4.46 |
4.35 |
4.40 |
12.9M |
| 2024-11-20 |
4.36 |
4.50 |
4.34 |
4.45 |
15.3M |
| 2024-11-19 |
4.36 |
4.43 |
4.21 |
4.38 |
20.2M |
| 2024-11-18 |
4.62 |
4.66 |
4.40 |
4.40 |
20.5M |
| 2024-11-15 |
4.68 |
4.77 |
4.61 |
4.63 |
24.2M |
| 2024-11-14 |
4.66 |
4.82 |
4.61 |
4.66 |
26.4M |
| 2024-11-13 |
4.84 |
4.94 |
4.60 |
4.66 |
33.0M |
| 2024-11-12 |
4.97 |
5.00 |
4.79 |
4.84 |
32.1M |
| 2024-11-11 |
4.72 |
4.98 |
4.72 |
4.97 |
35.1M |
| 2024-11-08 |
4.73 |
4.85 |
4.70 |
4.74 |
26.8M |
| 2024-11-07 |
4.62 |
4.74 |
4.62 |
4.71 |
22.8M |
| 2024-11-06 |
4.77 |
4.80 |
4.62 |
4.67 |
27.2M |
| 2024-11-05 |
4.62 |
4.78 |
4.61 |
4.78 |
29.6M |
| 2024-11-04 |
4.50 |
4.64 |
4.46 |
4.55 |
17.7M |
| 2024-11-01 |
4.80 |
4.81 |
4.62 |
4.62 |
24.6M |
| 2024-10-31 |
4.93 |
5.01 |
4.84 |
4.86 |
28.2M |
| 2024-10-30 |
4.91 |
5.06 |
4.88 |
4.95 |
26.2M |
| 2024-10-29 |
4.93 |
5.12 |
4.79 |
4.93 |
41.1M |
| 2024-10-28 |
5.08 |
5.17 |
4.92 |
4.96 |
53.5M |
| 2024-10-25 |
4.84 |
5.03 |
4.58 |
5.03 |
70.8M |
| 2024-10-24 |
5.27 |
5.27 |
4.77 |
4.79 |
71.0M |
| 2024-10-23 |
5.02 |
5.02 |
5.02 |
5.02 |
0.8M |
| 2024-10-22 |
4.78 |
4.78 |
4.78 |
4.78 |
1.1M |
| 2024-10-21 |
4.55 |
4.55 |
4.55 |
4.55 |
3.3M |
| 2024-10-18 |
4.27 |
4.33 |
4.21 |
4.33 |
26.8M |
| 2024-10-17 |
3.92 |
4.12 |
3.88 |
4.12 |
31.4M |
| 2024-10-16 |
3.78 |
4.02 |
3.76 |
3.92 |
27.7M |
| 2024-10-15 |
3.83 |
3.94 |
3.78 |
3.86 |
44.8M |
| 2024-10-14 |
3.63 |
3.75 |
3.61 |
3.75 |
22.7M |
| 2024-10-11 |
3.68 |
3.82 |
3.54 |
3.57 |
30.7M |
| 2024-10-10 |
3.85 |
3.96 |
3.71 |
3.71 |
46.9M |
| 2024-10-09 |
4.03 |
4.03 |
3.91 |
3.91 |
73.7M |
| 2024-10-08 |
3.84 |
3.84 |
3.84 |
3.84 |
9.4M |
| 2024-09-30 |
3.60 |
3.66 |
3.51 |
3.66 |
40.6M |
| 2024-09-27 |
3.42 |
3.55 |
3.38 |
3.49 |
34.4M |
| 2024-09-26 |
3.35 |
3.39 |
3.31 |
3.39 |
15.0M |
| 2024-09-25 |
3.33 |
3.42 |
3.32 |
3.34 |
14.8M |
| 2024-09-24 |
3.24 |
3.33 |
3.23 |
3.31 |
12.1M |
| 2024-09-23 |
3.23 |
3.28 |
3.22 |
3.24 |
7.3M |
| 2024-09-20 |
3.20 |
3.29 |
3.18 |
3.25 |
9.4M |
| 2024-09-19 |
3.13 |
3.22 |
3.13 |
3.20 |
9.6M |
| 2024-09-18 |
3.16 |
3.17 |
3.08 |
3.12 |
9.1M |
| 2024-09-13 |
3.25 |
3.27 |
3.14 |
3.15 |
12.7M |
| 2024-09-12 |
3.26 |
3.31 |
3.24 |
3.26 |
8.9M |
| 2024-09-11 |
3.32 |
3.32 |
3.24 |
3.26 |
10.9M |
| 2024-09-10 |
3.38 |
3.42 |
3.29 |
3.32 |
14.5M |
| 2024-09-09 |
3.49 |
3.58 |
3.34 |
3.36 |
19.3M |
| 2024-09-06 |
3.65 |
3.65 |
3.48 |
3.50 |
31.3M |
| 2024-09-05 |
3.48 |
3.48 |
3.48 |
3.48 |
5.9M |
| 2024-09-04 |
3.46 |
3.47 |
3.30 |
3.31 |
20.7M |
| 2024-09-03 |
3.27 |
3.44 |
3.27 |
3.44 |
21.3M |
| 2024-09-02 |
3.31 |
3.37 |
3.25 |
3.28 |
11.8M |
| 2024-08-30 |
3.21 |
3.33 |
3.21 |
3.28 |
12.7M |
| 2024-08-29 |
3.18 |
3.28 |
3.18 |
3.24 |
11.4M |
| 2024-08-28 |
3.10 |
3.27 |
3.09 |
3.23 |
17.3M |
| 2024-08-27 |
3.14 |
3.18 |
3.09 |
3.11 |
6.7M |
| 2024-08-26 |
3.09 |
3.18 |
3.09 |
3.16 |
8.8M |
| 2024-08-23 |
3.04 |
3.11 |
3.04 |
3.09 |
8.2M |
| 2024-08-22 |
3.14 |
3.16 |
3.06 |
3.06 |
8.3M |
| 2024-08-21 |
3.08 |
3.15 |
3.06 |
3.12 |
8.1M |
| 2024-08-20 |
3.22 |
3.23 |
3.07 |
3.09 |
13.4M |
| 2024-08-19 |
3.26 |
3.28 |
3.20 |
3.22 |
9.1M |
| 2024-08-16 |
3.27 |
3.37 |
3.27 |
3.28 |
10.1M |
| 2024-08-15 |
3.23 |
3.31 |
3.21 |
3.27 |
8.4M |
| 2024-08-14 |
3.30 |
3.31 |
3.23 |
3.24 |
7.9M |
| 2024-08-13 |
3.26 |
3.34 |
3.19 |
3.29 |
10.9M |
| 2024-08-12 |
3.46 |
3.48 |
3.33 |
3.33 |
14.9M |
| 2024-08-09 |
3.59 |
3.62 |
3.50 |
3.51 |
11.7M |
| 2024-08-08 |
3.56 |
3.61 |
3.51 |
3.57 |
11.3M |
| 2024-08-07 |
3.57 |
3.62 |
3.55 |
3.55 |
8.3M |
| 2024-08-06 |
3.54 |
3.58 |
3.51 |
3.57 |
9.1M |
| 2024-08-05 |
3.52 |
3.62 |
3.49 |
3.51 |
14.8M |
| 2024-08-02 |
3.65 |
3.69 |
3.54 |
3.57 |
16.1M |
| 2024-08-01 |
3.67 |
3.76 |
3.66 |
3.68 |
14.4M |
| 2024-07-31 |
3.63 |
3.70 |
3.60 |
3.69 |
16.1M |
| 2024-07-30 |
3.56 |
3.66 |
3.56 |
3.62 |
11.4M |
| 2024-07-29 |
3.62 |
3.66 |
3.56 |
3.60 |
11.2M |
| 2024-07-26 |
3.65 |
3.72 |
3.60 |
3.63 |
14.1M |
| 2024-07-25 |
3.63 |
3.70 |
3.51 |
3.69 |
18.8M |
| 2024-07-24 |
3.68 |
3.82 |
3.64 |
3.68 |
23.2M |
| 2024-07-23 |
3.83 |
4.01 |
3.72 |
3.72 |
40.0M |
| 2024-07-22 |
3.67 |
3.87 |
3.67 |
3.82 |
32.6M |
| 2024-07-19 |
3.54 |
3.74 |
3.52 |
3.69 |
17.0M |
| 2024-07-18 |
3.61 |
3.67 |
3.52 |
3.58 |
16.9M |
| 2024-07-17 |
3.73 |
3.76 |
3.64 |
3.66 |
18.7M |
| 2024-07-16 |
3.57 |
3.77 |
3.54 |
3.73 |
21.4M |
| 2024-07-15 |
3.54 |
3.64 |
3.46 |
3.59 |
15.3M |
| 2024-07-12 |
3.47 |
3.63 |
3.44 |
3.58 |
24.1M |
| 2024-07-11 |
3.53 |
3.53 |
3.53 |
3.53 |
2.5M |
| 2024-07-10 |
3.31 |
3.36 |
3.28 |
3.36 |
15.6M |
| 2024-07-09 |
3.45 |
3.49 |
3.28 |
3.41 |
18.8M |
| 2024-07-08 |
3.59 |
3.61 |
3.45 |
3.45 |
19.3M |
| 2024-07-05 |
3.47 |
3.63 |
3.46 |
3.63 |
22.1M |
| 2024-07-04 |
3.54 |
3.64 |
3.45 |
3.46 |
19.2M |
| 2024-07-03 |
3.57 |
3.69 |
3.54 |
3.55 |
22.7M |
| 2024-07-02 |
3.47 |
3.64 |
3.46 |
3.57 |
23.1M |
| 2024-07-01 |
3.39 |
3.48 |
3.34 |
3.47 |
17.9M |
| 2024-06-28 |
3.33 |
3.41 |
3.30 |
3.37 |
22.0M |
| 2024-06-27 |
3.20 |
3.32 |
3.16 |
3.25 |
21.3M |
| 2024-06-26 |
3.04 |
3.22 |
2.97 |
3.16 |
21.5M |
| 2024-06-25 |
3.13 |
3.19 |
3.13 |
3.13 |
24.8M |
| 2024-06-24 |
3.40 |
3.42 |
3.29 |
3.29 |
10.6M |
| 2024-06-21 |
3.56 |
3.60 |
3.46 |
3.46 |
34.7M |
| 2024-06-20 |
3.76 |
3.76 |
3.62 |
3.64 |
54.1M |
| 2024-06-19 |
3.58 |
3.58 |
3.58 |
3.58 |
2.2M |
| 2024-06-18 |
3.29 |
3.47 |
3.28 |
3.41 |
16.8M |
| 2024-06-17 |
3.30 |
3.36 |
3.28 |
3.31 |
13.5M |
| 2024-06-14 |
3.29 |
3.41 |
3.29 |
3.36 |
18.3M |
| 2024-06-13 |
3.42 |
3.50 |
3.31 |
3.32 |
26.3M |
| 2024-06-12 |
3.20 |
3.46 |
3.19 |
3.45 |
31.0M |
| 2024-06-11 |
3.17 |
3.35 |
3.09 |
3.30 |
34.1M |
| 2024-06-07 |
3.18 |
3.19 |
3.15 |
3.19 |
29.1M |
| 2024-06-06 |
3.15 |
3.20 |
3.04 |
3.04 |
30.7M |
| 2024-06-05 |
2.98 |
3.23 |
2.93 |
3.20 |
51.8M |
| 2024-06-04 |
3.08 |
3.11 |
3.08 |
3.08 |
23.2M |
| 2024-06-03 |
3.32 |
3.35 |
3.24 |
3.24 |
27.0M |
| 2024-05-31 |
3.41 |
3.52 |
3.41 |
3.41 |
44.4M |
| 2024-05-30 |
3.59 |
3.59 |
3.59 |
3.59 |
1.3M |
| 2024-05-29 |
3.91 |
3.93 |
3.78 |
3.78 |
37.3M |
| 2024-05-28 |
4.16 |
4.19 |
3.98 |
3.98 |
37.7M |
| 2024-05-27 |
4.43 |
4.48 |
4.18 |
4.19 |
35.2M |
| 2024-05-24 |
4.35 |
4.49 |
4.25 |
4.40 |
48.7M |
| 2024-05-23 |
4.22 |
4.56 |
4.22 |
4.47 |
54.8M |
| 2024-05-22 |
4.44 |
4.44 |
4.44 |
4.44 |
3.8M |
| 2024-05-21 |
4.67 |
4.73 |
4.67 |
4.67 |
12.5M |
| 2024-05-20 |
5.13 |
5.23 |
4.92 |
4.92 |
39.7M |
| 2024-05-17 |
5.35 |
5.38 |
5.17 |
5.18 |
49.3M |
| 2024-05-16 |
5.54 |
5.67 |
5.26 |
5.43 |
84.7M |
| 2024-05-15 |
5.54 |
5.54 |
5.54 |
5.54 |
18.6M |
| 2024-05-14 |
5.83 |
5.83 |
5.83 |
5.83 |
0.8M |
| 2024-05-13 |
6.14 |
6.14 |
6.14 |
6.14 |
0.3M |
| 2024-05-10 |
6.46 |
6.46 |
6.46 |
6.46 |
0.3M |
| 2024-05-09 |
6.80 |
6.80 |
6.80 |
6.80 |
0.1M |
| 2024-05-08 |
7.16 |
7.16 |
7.16 |
7.16 |
0.2M |
| 2024-05-07 |
7.54 |
7.54 |
7.54 |
7.54 |
0.1M |
| 2024-05-06 |
7.94 |
7.94 |
7.94 |
7.94 |
0.3M |
| 2024-04-29 |
7.91 |
8.38 |
7.88 |
8.36 |
19.6M |
| 2024-04-26 |
7.96 |
8.22 |
7.95 |
8.18 |
13.4M |
| 2024-04-25 |
7.96 |
8.09 |
7.89 |
8.01 |
10.3M |
| 2024-04-24 |
7.74 |
8.03 |
7.70 |
8.00 |
13.6M |
| 2024-04-23 |
7.59 |
7.84 |
7.58 |
7.74 |
13.6M |
| 2024-04-22 |
7.57 |
7.75 |
7.39 |
7.57 |
10.7M |
| 2024-04-19 |
7.84 |
7.86 |
7.59 |
7.63 |
12.9M |
| 2024-04-18 |
7.88 |
8.03 |
7.70 |
7.89 |
13.6M |
| 2024-04-17 |
7.38 |
7.90 |
7.38 |
7.88 |
18.4M |
| 2024-04-16 |
7.97 |
7.97 |
7.22 |
7.24 |
22.6M |
| 2024-04-15 |
8.30 |
8.43 |
7.87 |
8.01 |
19.6M |
| 2024-04-12 |
8.51 |
8.60 |
8.37 |
8.38 |
10.8M |
| 2024-04-11 |
8.49 |
8.64 |
8.41 |
8.52 |
10.9M |
| 2024-04-10 |
8.77 |
8.81 |
8.40 |
8.49 |
14.0M |
| 2024-04-09 |
8.65 |
8.80 |
8.62 |
8.78 |
10.5M |
| 2024-04-08 |
8.74 |
8.85 |
8.55 |
8.67 |
14.0M |
| 2024-04-03 |
8.94 |
8.96 |
8.61 |
8.73 |
18.7M |
| 2024-04-02 |
9.31 |
9.32 |
8.88 |
8.94 |
29.9M |
| 2024-04-01 |
9.28 |
9.41 |
9.24 |
9.31 |
19.3M |
| 2024-03-29 |
9.38 |
9.39 |
8.95 |
9.20 |
30.4M |
| 2024-03-28 |
9.18 |
9.49 |
9.10 |
9.38 |
27.0M |
| 2024-03-27 |
9.92 |
9.95 |
9.15 |
9.18 |
48.2M |
| 2024-03-26 |
9.63 |
10.44 |
9.60 |
10.17 |
56.9M |
| 2024-03-25 |
10.00 |
10.35 |
9.75 |
9.84 |
63.6M |
| 2024-03-22 |
9.66 |
9.87 |
9.44 |
9.75 |
31.2M |
| 2024-03-21 |
9.63 |
9.77 |
9.58 |
9.70 |
21.8M |
| 2024-03-20 |
9.49 |
9.65 |
9.46 |
9.65 |
18.6M |
| 2024-03-19 |
9.51 |
9.63 |
9.49 |
9.52 |
20.1M |
| 2024-03-18 |
9.49 |
9.55 |
9.43 |
9.55 |
19.5M |
| 2024-03-15 |
9.30 |
9.46 |
9.24 |
9.46 |
15.1M |
| 2024-03-14 |
9.47 |
9.51 |
9.22 |
9.39 |
20.1M |
| 2024-03-13 |
9.48 |
9.64 |
9.43 |
9.55 |
26.4M |
| 2024-03-12 |
9.75 |
9.80 |
9.39 |
9.48 |
29.8M |
| 2024-03-11 |
9.18 |
9.65 |
9.10 |
9.51 |
35.9M |
| 2024-03-08 |
9.08 |
9.38 |
8.97 |
9.33 |
30.8M |
| 2024-03-07 |
9.22 |
9.37 |
8.96 |
8.96 |
28.8M |
| 2024-03-06 |
9.37 |
9.45 |
9.17 |
9.32 |
36.5M |
| 2024-03-05 |
9.30 |
9.84 |
9.01 |
9.59 |
53.2M |
| 2024-03-04 |
9.26 |
9.51 |
8.95 |
9.43 |
39.2M |
| 2024-03-01 |
8.89 |
9.12 |
8.87 |
9.10 |
23.1M |
| 2024-02-29 |
8.33 |
8.93 |
8.32 |
8.89 |
24.8M |
| 2024-02-28 |
9.28 |
9.43 |
8.48 |
8.49 |
41.3M |
| 2024-02-27 |
8.95 |
9.26 |
8.84 |
9.26 |
30.3M |
| 2024-02-26 |
9.00 |
9.17 |
8.81 |
8.94 |
30.6M |
| 2024-02-23 |
8.68 |
9.05 |
8.61 |
9.00 |
32.5M |
| 2024-02-22 |
8.35 |
8.60 |
8.35 |
8.60 |
24.6M |
| 2024-02-21 |
8.19 |
8.56 |
8.13 |
8.30 |
25.5M |
| 2024-02-20 |
8.25 |
8.30 |
8.09 |
8.26 |
15.4M |
| 2024-02-19 |
8.20 |
8.38 |
8.08 |
8.33 |
24.8M |
| 2024-02-08 |
7.45 |
8.05 |
7.45 |
7.98 |
23.6M |
| 2024-02-07 |
7.30 |
7.56 |
7.20 |
7.39 |
21.3M |
| 2024-02-06 |
6.75 |
7.47 |
6.53 |
7.33 |
23.1M |
| 2024-02-05 |
7.54 |
7.59 |
6.92 |
6.93 |
25.5M |
| 2024-02-02 |
8.08 |
8.25 |
7.36 |
7.69 |
24.5M |
| 2024-02-01 |
8.00 |
8.28 |
7.82 |
8.12 |
19.5M |
| 2024-01-31 |
8.40 |
8.55 |
8.06 |
8.09 |
22.4M |
| 2024-01-30 |
9.04 |
9.05 |
8.42 |
8.46 |
25.6M |
| 2024-01-29 |
9.63 |
9.73 |
9.07 |
9.08 |
24.7M |
| 2024-01-26 |
9.81 |
9.94 |
9.66 |
9.66 |
20.8M |
| 2024-01-25 |
9.52 |
9.90 |
9.44 |
9.83 |
26.3M |
| 2024-01-24 |
9.54 |
9.68 |
9.06 |
9.62 |
30.0M |
| 2024-01-23 |
9.71 |
9.72 |
9.14 |
9.54 |
32.6M |
| 2024-01-22 |
10.83 |
11.03 |
9.84 |
9.85 |
46.3M |
| 2024-01-19 |
11.11 |
11.30 |
10.93 |
10.93 |
34.2M |
| 2024-01-18 |
10.82 |
11.09 |
10.19 |
11.09 |
38.8M |
| 2024-01-17 |
11.31 |
11.32 |
10.98 |
10.98 |
34.2M |
| 2024-01-16 |
11.19 |
11.63 |
11.08 |
11.44 |
51.0M |
| 2024-01-15 |
11.20 |
11.38 |
11.06 |
11.11 |
31.2M |
| 2024-01-12 |
11.26 |
11.64 |
11.21 |
11.22 |
58.3M |
| 2024-01-11 |
10.79 |
11.88 |
10.69 |
11.45 |
85.7M |
| 2024-01-10 |
10.69 |
10.92 |
10.62 |
10.91 |
48.6M |
| 2024-01-09 |
11.22 |
11.22 |
10.74 |
10.80 |
67.9M |
| 2024-01-08 |
10.09 |
11.04 |
9.98 |
11.04 |
47.3M |
| 2024-01-05 |
10.39 |
10.40 |
9.98 |
10.04 |
19.6M |
| 2024-01-04 |
10.37 |
10.60 |
10.22 |
10.42 |
21.0M |
| 2024-01-03 |
10.34 |
10.44 |
10.17 |
10.34 |
12.0M |
| 2024-01-02 |
10.37 |
10.48 |
10.33 |
10.37 |
10.3M |