| 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 |
12.49 |
13.08 |
11.70 |
13.08 |
248.8M |
| 2024-12-30 |
11.11 |
11.89 |
11.10 |
11.89 |
216.5M |
| 2024-12-27 |
10.38 |
10.81 |
10.01 |
10.81 |
153.3M |
| 2024-12-26 |
9.83 |
9.83 |
9.80 |
9.83 |
56.7M |
| 2024-12-25 |
7.49 |
8.94 |
7.32 |
8.94 |
204.7M |
| 2024-12-24 |
7.80 |
8.58 |
7.09 |
8.13 |
242.8M |
| 2024-12-23 |
7.58 |
9.26 |
7.58 |
7.88 |
270.5M |
| 2024-12-20 |
8.42 |
8.42 |
8.42 |
8.42 |
14.0M |
| 2024-12-19 |
8.61 |
9.36 |
8.61 |
9.36 |
265.2M |
| 2024-12-18 |
6.97 |
8.51 |
6.97 |
8.51 |
247.3M |
| 2024-12-17 |
8.61 |
9.39 |
7.74 |
7.74 |
239.0M |
| 2024-12-16 |
8.73 |
8.73 |
8.60 |
8.60 |
55.9M |
| 2024-12-13 |
7.94 |
7.94 |
7.94 |
7.94 |
11.7M |
| 2024-12-12 |
7.22 |
7.22 |
7.22 |
7.22 |
12.8M |
| 2024-12-11 |
6.56 |
6.56 |
6.56 |
6.56 |
20.5M |
| 2024-12-10 |
5.96 |
5.96 |
5.96 |
5.96 |
6.6M |
| 2024-12-09 |
5.07 |
5.42 |
5.07 |
5.42 |
47.7M |
| 2024-12-06 |
5.21 |
5.28 |
4.88 |
4.93 |
107.4M |
| 2024-12-05 |
5.10 |
5.80 |
4.75 |
5.28 |
172.3M |
| 2024-12-04 |
4.58 |
5.28 |
4.55 |
5.28 |
166.2M |
| 2024-12-03 |
4.77 |
5.01 |
4.63 |
4.80 |
156.9M |
| 2024-12-02 |
4.14 |
4.55 |
4.12 |
4.55 |
69.2M |
| 2024-11-29 |
4.11 |
4.23 |
4.08 |
4.14 |
37.6M |
| 2024-11-28 |
3.90 |
4.06 |
3.86 |
4.04 |
30.6M |
| 2024-11-27 |
3.88 |
3.90 |
3.70 |
3.90 |
19.1M |
| 2024-11-26 |
3.86 |
4.02 |
3.86 |
3.90 |
23.8M |
| 2024-11-25 |
3.75 |
3.85 |
3.71 |
3.85 |
14.6M |
| 2024-11-22 |
3.89 |
3.92 |
3.75 |
3.76 |
17.2M |
| 2024-11-21 |
3.89 |
3.96 |
3.82 |
3.90 |
16.8M |
| 2024-11-20 |
3.79 |
3.99 |
3.77 |
3.90 |
24.0M |
| 2024-11-19 |
3.78 |
3.80 |
3.70 |
3.80 |
16.7M |
| 2024-11-18 |
3.79 |
3.87 |
3.73 |
3.77 |
23.5M |
| 2024-11-15 |
3.93 |
4.00 |
3.76 |
3.79 |
29.0M |
| 2024-11-14 |
4.10 |
4.13 |
3.94 |
3.96 |
25.6M |
| 2024-11-13 |
4.17 |
4.25 |
4.05 |
4.13 |
24.0M |
| 2024-11-12 |
4.16 |
4.28 |
4.12 |
4.16 |
32.2M |
| 2024-11-11 |
4.20 |
4.24 |
4.09 |
4.19 |
38.0M |
| 2024-11-08 |
4.47 |
4.49 |
4.25 |
4.29 |
70.9M |
| 2024-11-07 |
4.02 |
4.44 |
4.01 |
4.44 |
37.6M |
| 2024-11-06 |
4.08 |
4.11 |
3.95 |
4.04 |
33.8M |
| 2024-11-05 |
4.10 |
4.14 |
4.05 |
4.08 |
33.4M |
| 2024-11-04 |
4.15 |
4.19 |
3.97 |
4.10 |
40.4M |
| 2024-11-01 |
4.08 |
4.30 |
3.96 |
4.16 |
71.2M |
| 2024-10-31 |
4.02 |
4.14 |
3.94 |
4.13 |
40.8M |
| 2024-10-30 |
3.94 |
4.20 |
3.94 |
4.06 |
38.6M |
| 2024-10-29 |
4.04 |
4.14 |
3.93 |
3.95 |
41.2M |
| 2024-10-28 |
3.81 |
4.07 |
3.80 |
4.05 |
46.6M |
| 2024-10-25 |
3.75 |
3.88 |
3.74 |
3.85 |
36.1M |
| 2024-10-24 |
3.71 |
3.82 |
3.69 |
3.72 |
22.0M |
| 2024-10-23 |
3.70 |
3.86 |
3.69 |
3.74 |
34.9M |
| 2024-10-22 |
3.61 |
3.77 |
3.60 |
3.72 |
29.6M |
| 2024-10-21 |
3.69 |
3.71 |
3.56 |
3.64 |
25.5M |
| 2024-10-18 |
3.57 |
3.73 |
3.51 |
3.65 |
26.3M |
| 2024-10-17 |
3.64 |
3.69 |
3.54 |
3.56 |
20.4M |
| 2024-10-16 |
3.54 |
3.74 |
3.48 |
3.65 |
38.7M |
| 2024-10-15 |
3.53 |
3.71 |
3.46 |
3.58 |
36.8M |
| 2024-10-14 |
3.49 |
3.55 |
3.46 |
3.54 |
23.0M |
| 2024-10-11 |
3.64 |
3.71 |
3.44 |
3.49 |
35.2M |
| 2024-10-10 |
3.49 |
3.85 |
3.37 |
3.74 |
53.5M |
| 2024-10-09 |
3.86 |
3.87 |
3.60 |
3.60 |
36.7M |
| 2024-10-08 |
4.37 |
4.37 |
3.81 |
4.00 |
75.7M |
| 2024-09-30 |
3.85 |
4.03 |
3.66 |
4.03 |
58.8M |
| 2024-09-27 |
3.66 |
3.78 |
3.60 |
3.71 |
42.4M |
| 2024-09-26 |
3.43 |
3.67 |
3.43 |
3.65 |
45.6M |
| 2024-09-25 |
3.39 |
3.58 |
3.36 |
3.49 |
55.5M |
| 2024-09-24 |
3.39 |
3.50 |
3.29 |
3.41 |
48.7M |
| 2024-09-23 |
3.10 |
3.21 |
3.09 |
3.18 |
18.8M |
| 2024-09-20 |
3.08 |
3.15 |
3.04 |
3.13 |
23.1M |
| 2024-09-19 |
3.00 |
3.09 |
2.99 |
3.09 |
17.9M |
| 2024-09-18 |
3.01 |
3.02 |
2.89 |
3.00 |
15.3M |
| 2024-09-13 |
2.99 |
3.10 |
2.95 |
3.02 |
19.1M |
| 2024-09-12 |
2.96 |
3.01 |
2.96 |
2.98 |
11.2M |
| 2024-09-11 |
3.03 |
3.04 |
2.94 |
2.96 |
16.1M |
| 2024-09-10 |
3.08 |
3.10 |
3.00 |
3.05 |
16.1M |
| 2024-09-09 |
3.01 |
3.10 |
2.97 |
3.06 |
22.0M |
| 2024-09-06 |
3.01 |
3.16 |
3.01 |
3.03 |
27.5M |
| 2024-09-05 |
2.99 |
3.05 |
2.99 |
3.02 |
13.9M |
| 2024-09-04 |
3.02 |
3.04 |
2.97 |
2.99 |
18.3M |
| 2024-09-03 |
3.13 |
3.14 |
3.02 |
3.05 |
26.7M |
| 2024-09-02 |
3.15 |
3.25 |
3.07 |
3.07 |
43.6M |
| 2024-08-30 |
3.03 |
3.37 |
2.99 |
3.16 |
67.1M |
| 2024-08-29 |
3.16 |
3.36 |
3.02 |
3.15 |
76.7M |
| 2024-08-28 |
3.07 |
3.07 |
3.07 |
3.07 |
16.0M |
| 2024-08-27 |
2.83 |
2.84 |
2.78 |
2.79 |
6.3M |
| 2024-08-26 |
2.79 |
2.84 |
2.75 |
2.83 |
8.1M |
| 2024-08-23 |
2.80 |
2.81 |
2.76 |
2.79 |
8.1M |
| 2024-08-22 |
2.85 |
2.88 |
2.81 |
2.81 |
9.2M |
| 2024-08-21 |
2.83 |
2.88 |
2.83 |
2.85 |
8.1M |
| 2024-08-20 |
2.89 |
2.91 |
2.84 |
2.85 |
11.7M |
| 2024-08-19 |
2.90 |
2.92 |
2.87 |
2.89 |
10.4M |
| 2024-08-16 |
2.96 |
2.98 |
2.90 |
2.90 |
11.8M |
| 2024-08-15 |
2.94 |
2.98 |
2.90 |
2.96 |
15.2M |
| 2024-08-14 |
2.95 |
2.97 |
2.92 |
2.94 |
13.1M |
| 2024-08-13 |
2.93 |
2.96 |
2.88 |
2.94 |
15.6M |
| 2024-08-12 |
3.05 |
3.10 |
2.91 |
2.93 |
38.0M |
| 2024-08-09 |
3.32 |
3.36 |
3.11 |
3.11 |
72.3M |
| 2024-08-08 |
3.21 |
3.65 |
3.20 |
3.45 |
96.8M |
| 2024-08-07 |
3.15 |
3.43 |
3.05 |
3.32 |
61.3M |
| 2024-08-06 |
3.14 |
3.23 |
3.03 |
3.19 |
45.4M |
| 2024-08-05 |
3.07 |
3.25 |
3.01 |
3.04 |
39.2M |
| 2024-08-02 |
2.90 |
3.18 |
2.87 |
3.02 |
37.3M |
| 2024-08-01 |
2.96 |
2.98 |
2.91 |
2.93 |
16.1M |
| 2024-07-31 |
2.92 |
2.99 |
2.90 |
2.97 |
21.2M |
| 2024-07-30 |
2.84 |
2.90 |
2.82 |
2.87 |
14.7M |
| 2024-07-29 |
2.82 |
2.86 |
2.75 |
2.84 |
15.3M |
| 2024-07-26 |
2.81 |
2.85 |
2.80 |
2.83 |
12.9M |
| 2024-07-25 |
2.84 |
2.85 |
2.76 |
2.80 |
22.4M |
| 2024-07-24 |
3.08 |
3.08 |
2.83 |
2.89 |
36.6M |
| 2024-07-23 |
3.08 |
3.17 |
3.06 |
3.07 |
23.5M |
| 2024-07-22 |
3.30 |
3.34 |
3.15 |
3.15 |
50.4M |
| 2024-07-19 |
3.44 |
3.50 |
3.39 |
3.50 |
15.7M |
| 2024-07-18 |
3.38 |
3.49 |
3.28 |
3.46 |
23.4M |
| 2024-07-17 |
3.39 |
3.51 |
3.36 |
3.43 |
20.2M |
| 2024-07-16 |
3.41 |
3.47 |
3.35 |
3.38 |
12.4M |
| 2024-07-15 |
3.48 |
3.49 |
3.38 |
3.40 |
13.3M |
| 2024-07-12 |
3.43 |
3.54 |
3.40 |
3.48 |
20.1M |
| 2024-07-11 |
3.42 |
3.54 |
3.35 |
3.43 |
20.2M |
| 2024-07-10 |
3.25 |
3.49 |
3.18 |
3.36 |
25.6M |
| 2024-07-09 |
3.36 |
3.40 |
3.17 |
3.34 |
25.4M |
| 2024-07-08 |
3.48 |
3.49 |
3.35 |
3.38 |
21.7M |
| 2024-07-05 |
3.45 |
3.59 |
3.38 |
3.52 |
37.3M |
| 2024-07-04 |
3.61 |
3.63 |
3.44 |
3.46 |
51.5M |
| 2024-07-03 |
3.48 |
3.82 |
3.45 |
3.68 |
63.5M |
| 2024-07-02 |
3.39 |
3.58 |
3.38 |
3.47 |
30.0M |
| 2024-07-01 |
3.34 |
3.38 |
3.29 |
3.38 |
14.4M |
| 2024-06-28 |
3.34 |
3.41 |
3.33 |
3.37 |
17.2M |
| 2024-06-27 |
3.43 |
3.47 |
3.34 |
3.34 |
23.3M |
| 2024-06-26 |
3.45 |
3.52 |
3.40 |
3.42 |
43.1M |
| 2024-06-25 |
3.19 |
3.52 |
3.15 |
3.52 |
52.0M |
| 2024-06-24 |
3.32 |
3.33 |
3.14 |
3.20 |
22.9M |
| 2024-06-21 |
3.34 |
3.54 |
3.26 |
3.39 |
28.6M |
| 2024-06-20 |
3.41 |
3.61 |
3.31 |
3.34 |
40.0M |
| 2024-06-19 |
3.11 |
3.41 |
3.08 |
3.41 |
35.1M |
| 2024-06-18 |
3.07 |
3.12 |
3.06 |
3.10 |
8.6M |
| 2024-06-17 |
3.21 |
3.21 |
3.07 |
3.09 |
16.7M |
| 2024-06-14 |
3.29 |
3.31 |
3.18 |
3.24 |
25.8M |
| 2024-06-13 |
3.21 |
3.52 |
3.19 |
3.34 |
39.3M |
| 2024-06-12 |
3.15 |
3.21 |
3.12 |
3.20 |
7.2M |
| 2024-06-11 |
3.20 |
3.24 |
3.12 |
3.16 |
11.3M |
| 2024-06-07 |
3.18 |
3.26 |
3.14 |
3.24 |
18.2M |
| 2024-06-06 |
3.25 |
3.48 |
3.08 |
3.10 |
21.0M |
| 2024-06-05 |
3.36 |
3.40 |
3.24 |
3.25 |
9.8M |
| 2024-06-04 |
3.38 |
3.39 |
3.27 |
3.34 |
7.9M |
| 2024-06-03 |
3.50 |
3.52 |
3.33 |
3.37 |
9.2M |
| 2024-05-31 |
3.47 |
3.56 |
3.46 |
3.50 |
5.2M |
| 2024-05-30 |
3.51 |
3.53 |
3.43 |
3.46 |
7.3M |
| 2024-05-29 |
3.50 |
3.55 |
3.46 |
3.52 |
5.5M |
| 2024-05-28 |
3.55 |
3.57 |
3.48 |
3.50 |
5.5M |
| 2024-05-27 |
3.59 |
3.60 |
3.52 |
3.55 |
5.6M |
| 2024-05-24 |
3.59 |
3.64 |
3.55 |
3.57 |
7.3M |
| 2024-05-23 |
3.71 |
3.71 |
3.59 |
3.59 |
8.6M |
| 2024-05-22 |
3.72 |
3.78 |
3.71 |
3.72 |
6.0M |
| 2024-05-21 |
3.73 |
3.74 |
3.67 |
3.72 |
8.2M |
| 2024-05-20 |
3.71 |
3.77 |
3.68 |
3.74 |
9.2M |
| 2024-05-17 |
3.76 |
3.80 |
3.70 |
3.73 |
10.1M |
| 2024-05-16 |
3.73 |
3.85 |
3.72 |
3.77 |
14.6M |
| 2024-05-15 |
3.82 |
3.82 |
3.71 |
3.74 |
7.3M |
| 2024-05-14 |
3.75 |
3.77 |
3.70 |
3.75 |
8.0M |
| 2024-05-13 |
3.77 |
3.79 |
3.66 |
3.70 |
9.7M |
| 2024-05-10 |
3.81 |
3.87 |
3.73 |
3.81 |
11.7M |
| 2024-05-09 |
3.68 |
3.76 |
3.68 |
3.75 |
9.3M |
| 2024-05-08 |
3.75 |
3.80 |
3.68 |
3.70 |
12.1M |
| 2024-05-07 |
3.69 |
3.71 |
3.63 |
3.69 |
9.9M |
| 2024-05-06 |
3.67 |
3.79 |
3.66 |
3.69 |
14.2M |
| 2024-04-30 |
3.69 |
3.73 |
3.58 |
3.65 |
29.1M |
| 2024-04-29 |
3.26 |
3.59 |
3.25 |
3.59 |
22.0M |
| 2024-04-26 |
3.19 |
3.28 |
3.16 |
3.26 |
12.7M |
| 2024-04-25 |
3.18 |
3.23 |
3.14 |
3.18 |
8.4M |
| 2024-04-24 |
3.17 |
3.20 |
3.15 |
3.19 |
8.2M |
| 2024-04-23 |
3.15 |
3.21 |
3.13 |
3.18 |
8.8M |
| 2024-04-22 |
3.12 |
3.18 |
3.04 |
3.15 |
11.8M |
| 2024-04-19 |
3.19 |
3.25 |
3.12 |
3.13 |
13.2M |
| 2024-04-18 |
3.30 |
3.31 |
3.17 |
3.20 |
17.5M |
| 2024-04-17 |
3.18 |
3.33 |
3.16 |
3.31 |
17.6M |
| 2024-04-16 |
3.42 |
3.42 |
3.19 |
3.19 |
21.7M |
| 2024-04-15 |
3.74 |
3.77 |
3.54 |
3.54 |
22.4M |
| 2024-04-12 |
3.97 |
4.06 |
3.90 |
3.93 |
13.3M |
| 2024-04-11 |
3.92 |
4.02 |
3.87 |
3.95 |
14.8M |
| 2024-04-10 |
4.00 |
4.03 |
3.88 |
3.93 |
18.2M |
| 2024-04-09 |
3.88 |
4.05 |
3.86 |
4.02 |
22.5M |
| 2024-04-08 |
3.96 |
3.99 |
3.85 |
3.87 |
21.2M |
| 2024-04-03 |
3.75 |
4.05 |
3.70 |
3.99 |
37.8M |
| 2024-04-02 |
3.82 |
3.87 |
3.76 |
3.77 |
15.3M |
| 2024-04-01 |
3.75 |
3.93 |
3.74 |
3.83 |
16.0M |
| 2024-03-29 |
3.63 |
3.69 |
3.62 |
3.68 |
9.2M |
| 2024-03-28 |
3.60 |
3.69 |
3.57 |
3.62 |
12.1M |
| 2024-03-27 |
3.73 |
3.73 |
3.59 |
3.61 |
11.7M |
| 2024-03-26 |
3.73 |
3.79 |
3.65 |
3.72 |
14.2M |
| 2024-03-25 |
3.90 |
3.91 |
3.73 |
3.74 |
19.2M |
| 2024-03-22 |
3.87 |
3.95 |
3.83 |
3.93 |
23.7M |
| 2024-03-21 |
3.78 |
3.87 |
3.78 |
3.86 |
20.0M |
| 2024-03-20 |
3.72 |
3.78 |
3.68 |
3.75 |
14.9M |
| 2024-03-19 |
3.80 |
3.82 |
3.71 |
3.73 |
19.8M |
| 2024-03-18 |
3.68 |
3.87 |
3.65 |
3.81 |
28.2M |
| 2024-03-15 |
3.59 |
3.69 |
3.54 |
3.68 |
27.2M |
| 2024-03-14 |
3.50 |
3.65 |
3.50 |
3.59 |
31.0M |
| 2024-03-13 |
3.54 |
3.55 |
3.45 |
3.51 |
20.6M |
| 2024-03-12 |
3.40 |
3.55 |
3.39 |
3.53 |
28.8M |
| 2024-03-11 |
3.39 |
3.49 |
3.36 |
3.40 |
24.3M |
| 2024-03-08 |
3.32 |
3.36 |
3.23 |
3.34 |
18.0M |
| 2024-03-07 |
3.27 |
3.48 |
3.26 |
3.33 |
23.1M |
| 2024-03-06 |
3.24 |
3.31 |
3.23 |
3.27 |
11.6M |
| 2024-03-05 |
3.33 |
3.35 |
3.23 |
3.23 |
15.2M |
| 2024-03-04 |
3.39 |
3.40 |
3.29 |
3.36 |
13.7M |
| 2024-03-01 |
3.36 |
3.41 |
3.31 |
3.37 |
18.5M |
| 2024-02-29 |
3.23 |
3.40 |
3.20 |
3.37 |
22.7M |
| 2024-02-28 |
3.58 |
3.65 |
3.27 |
3.29 |
36.1M |
| 2024-02-27 |
3.45 |
3.63 |
3.42 |
3.59 |
24.8M |
| 2024-02-26 |
3.44 |
3.56 |
3.35 |
3.47 |
26.1M |
| 2024-02-23 |
3.30 |
3.45 |
3.27 |
3.44 |
29.6M |
| 2024-02-22 |
3.15 |
3.29 |
3.13 |
3.28 |
26.7M |
| 2024-02-21 |
3.05 |
3.27 |
3.04 |
3.17 |
33.6M |
| 2024-02-20 |
3.02 |
3.09 |
2.95 |
3.08 |
26.1M |
| 2024-02-19 |
2.98 |
3.06 |
2.91 |
3.04 |
34.3M |
| 2024-02-08 |
2.77 |
2.98 |
2.71 |
2.96 |
38.3M |
| 2024-02-07 |
3.10 |
3.11 |
2.80 |
2.85 |
51.3M |
| 2024-02-06 |
3.10 |
3.28 |
3.10 |
3.11 |
52.8M |
| 2024-02-05 |
3.84 |
3.89 |
3.44 |
3.44 |
33.2M |
| 2024-02-02 |
3.82 |
3.82 |
3.64 |
3.82 |
28.4M |
| 2024-02-01 |
3.52 |
3.56 |
3.41 |
3.47 |
20.7M |
| 2024-01-31 |
3.77 |
3.81 |
3.53 |
3.55 |
19.8M |
| 2024-01-30 |
3.92 |
3.92 |
3.77 |
3.77 |
18.3M |
| 2024-01-29 |
4.09 |
4.12 |
3.95 |
3.97 |
15.5M |
| 2024-01-26 |
4.07 |
4.16 |
4.02 |
4.09 |
18.7M |
| 2024-01-25 |
3.86 |
4.05 |
3.86 |
4.05 |
20.1M |
| 2024-01-24 |
3.70 |
3.88 |
3.70 |
3.86 |
24.2M |
| 2024-01-23 |
3.74 |
3.78 |
3.65 |
3.71 |
24.4M |
| 2024-01-22 |
4.07 |
4.08 |
3.75 |
3.75 |
22.8M |
| 2024-01-19 |
4.13 |
4.17 |
4.04 |
4.08 |
22.2M |
| 2024-01-18 |
4.27 |
4.29 |
4.01 |
4.15 |
33.9M |
| 2024-01-17 |
4.42 |
4.47 |
4.29 |
4.29 |
23.6M |
| 2024-01-16 |
4.54 |
4.54 |
4.38 |
4.44 |
22.7M |
| 2024-01-15 |
4.42 |
4.58 |
4.41 |
4.52 |
20.0M |
| 2024-01-12 |
4.50 |
4.62 |
4.45 |
4.47 |
28.9M |
| 2024-01-11 |
4.47 |
4.66 |
4.47 |
4.54 |
44.7M |
| 2024-01-10 |
4.42 |
4.62 |
4.36 |
4.49 |
38.3M |
| 2024-01-09 |
4.34 |
4.46 |
4.33 |
4.44 |
15.9M |
| 2024-01-08 |
4.38 |
4.43 |
4.33 |
4.34 |
14.5M |
| 2024-01-05 |
4.45 |
4.48 |
4.37 |
4.39 |
20.7M |
| 2024-01-04 |
4.46 |
4.47 |
4.41 |
4.44 |
15.5M |
| 2024-01-03 |
4.43 |
4.49 |
4.41 |
4.46 |
20.6M |
| 2024-01-02 |
4.35 |
4.47 |
4.35 |
4.42 |
23.7M |