中银证券

601696
🏛️ 中国 →
14.05
最后更新: 2025-09-26
分钟K线 日K线
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
2021-12-31 13.40 13.55 13.37 13.45 16.0M
2021-12-30 13.18 13.55 13.16 13.42 23.2M
2021-12-29 13.27 13.35 13.20 13.23 15.2M
2021-12-28 13.14 13.35 13.14 13.34 19.6M
2021-12-27 13.15 13.21 13.06 13.14 12.8M
2021-12-24 13.23 13.30 13.11 13.13 15.2M
2021-12-23 13.32 13.36 13.18 13.23 16.9M
2021-12-22 13.41 13.48 13.28 13.31 21.5M
2021-12-21 13.62 13.67 13.14 13.49 37.7M
2021-12-20 13.99 14.08 13.59 13.61 25.5M
2021-12-17 14.19 14.24 13.99 14.08 31.0M
2021-12-16 14.26 14.61 14.11 14.28 41.8M
2021-12-15 13.98 14.30 13.93 14.05 27.6M
2021-12-14 14.13 14.17 13.89 13.95 22.6M
2021-12-13 14.57 14.70 14.12 14.20 40.1M
2021-12-10 14.15 14.52 14.09 14.33 49.9M
2021-12-09 13.78 14.85 13.72 14.42 66.1M
2021-12-08 13.57 13.87 13.40 13.80 30.6M
2021-12-07 13.64 13.75 13.45 13.54 17.2M
2021-12-06 13.76 14.08 13.50 13.50 29.1M
2021-12-03 13.68 13.72 13.49 13.68 13.0M
2021-12-02 13.64 13.78 13.56 13.64 14.3M
2021-12-01 13.58 13.78 13.57 13.67 15.7M
2021-11-30 13.93 13.94 13.59 13.61 18.3M
2021-11-29 13.30 13.92 13.25 13.79 30.4M
2021-11-26 13.64 13.64 13.35 13.49 18.3M
2021-11-25 13.33 13.79 13.24 13.60 24.3M
2021-11-24 13.30 13.37 13.17 13.33 11.7M
2021-11-23 13.21 13.55 13.17 13.33 22.8M
2021-11-22 13.20 13.42 13.10 13.28 20.6M
2021-11-19 13.01 13.56 12.99 13.45 22.7M
2021-11-18 13.20 13.26 13.02 13.02 10.5M
2021-11-17 13.12 13.30 13.11 13.18 9.5M
2021-11-16 13.27 13.35 13.11 13.16 10.2M
2021-11-15 13.34 13.44 13.28 13.28 10.5M
2021-11-12 13.46 13.58 13.27 13.36 12.8M
2021-11-11 13.15 13.49 13.11 13.39 19.3M
2021-11-10 13.09 13.24 13.04 13.19 10.6M
2021-11-09 13.08 13.14 13.01 13.11 8.3M
2021-11-08 12.82 13.14 12.82 13.04 9.5M
2021-11-05 12.99 13.09 12.71 12.91 9.2M
2021-11-04 12.97 13.08 12.93 13.01 8.0M
2021-11-03 13.00 13.09 12.86 12.93 9.8M
2021-11-02 13.14 13.22 12.85 12.98 13.6M
2021-11-01 13.14 13.34 13.00 13.23 19.8M
2021-10-29 12.75 13.82 12.62 13.28 38.6M
2021-10-28 13.00 13.02 12.53 12.56 14.4M
2021-10-27 13.18 13.25 12.90 12.95 12.0M
2021-10-26 13.29 13.45 13.26 13.27 8.8M
2021-10-25 13.31 13.40 13.07 13.38 15.4M
2021-10-22 13.43 13.49 13.30 13.32 10.3M
2021-10-21 13.47 13.54 13.25 13.42 13.1M
2021-10-20 13.55 13.56 13.41 13.45 10.6M
2021-10-19 13.47 13.70 13.37 13.58 11.9M
2021-10-18 13.44 13.52 13.38 13.46 10.3M
2021-10-15 14.07 14.08 13.34 13.41 48.3M
2021-10-14 14.78 14.87 14.72 14.82 9.8M
2021-10-13 14.78 14.95 14.65 14.86 9.4M
2021-10-12 14.83 14.86 14.51 14.77 14.5M
2021-10-11 15.07 15.13 14.82 14.89 15.8M
2021-10-08 15.08 15.14 14.90 15.06 12.9M
2021-09-30 14.81 15.25 14.72 15.02 17.6M
2021-09-29 14.87 14.87 14.65 14.70 15.8M
2021-09-28 15.06 15.07 14.90 14.95 12.9M
2021-09-27 14.88 15.08 14.78 14.88 19.0M
2021-09-24 15.25 15.26 14.98 14.99 19.1M
2021-09-23 15.28 15.40 15.12 15.20 24.6M
2021-09-22 15.53 15.53 14.95 15.25 31.3M
2021-09-17 15.92 16.38 15.69 15.77 44.9M
2021-09-16 15.56 16.59 15.56 15.81 68.4M
2021-09-15 15.38 15.54 15.31 15.38 16.4M
2021-09-14 16.02 16.02 15.41 15.42 24.7M
2021-09-13 16.05 16.19 15.75 15.93 29.0M
2021-09-10 16.16 16.52 16.03 16.07 37.6M
2021-09-09 16.08 16.20 15.90 16.00 28.6M
2021-09-08 15.96 16.72 15.85 16.29 50.8M
2021-09-07 15.82 16.09 15.53 15.95 36.0M
2021-09-06 15.28 15.84 15.23 15.71 35.4M
2021-09-03 16.26 16.35 15.37 15.38 47.6M
2021-09-02 15.20 15.65 15.15 15.63 47.3M
2021-09-01 14.85 15.63 14.68 15.27 45.9M
2021-08-31 14.75 14.97 14.44 14.90 24.5M
2021-08-30 14.90 15.03 14.66 14.78 20.9M
2021-08-27 15.29 15.35 14.86 14.86 28.6M
2021-08-26 15.23 15.48 15.20 15.29 25.8M
2021-08-25 15.39 15.46 15.21 15.30 18.1M
2021-08-24 15.29 15.50 15.16 15.40 29.5M
2021-08-23 15.22 15.39 15.18 15.24 24.1M
2021-08-20 15.15 15.47 15.02 15.19 25.4M
2021-08-19 15.80 15.94 15.20 15.27 43.5M
2021-08-18 15.00 16.20 14.91 15.98 81.0M
2021-08-17 15.42 15.78 15.00 15.06 41.8M
2021-08-16 15.66 15.67 15.42 15.46 28.8M
2021-08-13 15.70 15.78 15.35 15.46 19.8M
2021-08-12 15.39 15.71 15.37 15.49 20.3M
2021-08-11 15.71 15.75 15.40 15.42 25.8M
2021-08-10 15.31 15.79 15.23 15.75 37.1M
2021-08-09 15.20 15.44 15.09 15.24 22.1M
2021-08-06 15.23 15.28 14.94 15.05 15.5M
2021-08-05 15.21 15.39 14.98 15.01 21.2M
2021-08-04 15.35 15.69 15.26 15.42 25.9M
2021-08-03 15.11 15.53 15.05 15.22 27.4M
2021-08-02 14.91 15.58 14.42 15.30 34.2M
2021-07-30 15.27 15.27 14.84 14.86 24.0M
2021-07-29 15.55 15.64 15.16 15.25 24.6M
2021-07-28 15.15 15.50 15.00 15.25 24.0M
2021-07-27 16.00 16.06 15.05 15.15 34.4M
2021-07-26 16.40 16.46 15.87 15.91 47.1M
2021-07-23 16.45 17.36 16.24 16.90 54.5M
2021-07-22 16.00 16.62 16.00 16.43 32.8M
2021-07-21 16.28 16.59 16.16 16.21 29.5M
2021-07-20 16.01 16.30 15.86 16.18 22.4M
2021-07-19 16.96 16.97 16.07 16.13 49.2M
2021-07-16 17.79 17.79 17.27 17.38 50.6M
2021-07-15 17.21 17.42 16.91 17.27 32.1M
2021-07-14 17.05 17.49 17.00 17.19 40.1M
2021-07-13 17.26 17.26 16.90 17.13 36.5M
2021-07-12 17.67 17.79 17.25 17.41 50.5M
2021-07-09 16.70 17.85 16.60 17.37 54.1M
2021-07-08 17.32 17.38 16.76 16.88 42.1M
2021-07-07 17.00 17.39 16.91 17.20 39.3M
2021-07-06 17.37 17.37 16.90 17.22 42.7M
2021-07-05 17.10 17.31 16.94 17.27 42.7M
2021-07-02 17.85 17.99 17.07 17.44 70.3M
2021-07-01 20.85 21.26 18.53 18.53 106.4M
2021-06-30 19.82 20.75 19.19 20.59 109.5M
2021-06-29 20.60 20.98 19.51 19.99 116.6M
2021-06-28 20.49 21.95 19.20 21.34 172.9M
2021-06-25 18.07 20.13 17.85 20.13 130.5M
2021-06-24 16.38 18.30 16.38 18.30 129.3M
2021-06-23 15.88 17.37 15.82 16.64 80.5M
2021-06-22 15.81 15.89 15.67 15.79 12.8M
2021-06-21 15.90 16.05 15.73 15.78 14.1M
2021-06-18 15.73 16.02 15.64 15.82 16.5M
2021-06-17 15.82 15.98 15.61 15.69 14.8M
2021-06-16 16.01 16.15 15.56 15.84 25.8M
2021-06-15 16.61 16.79 16.17 16.18 31.0M
2021-06-11 16.32 16.91 16.11 16.54 55.6M
2021-06-10 16.25 16.38 16.02 16.27 25.4M
2021-06-09 16.50 16.60 16.15 16.30 25.2M
2021-06-08 16.60 16.72 16.10 16.25 31.3M
2021-06-07 15.82 16.52 15.82 16.42 34.0M
2021-06-04 16.04 16.72 15.69 15.98 45.5M
2021-06-03 16.03 16.67 16.03 16.23 44.0M
2021-06-02 16.21 17.53 16.10 16.17 61.1M
2021-06-01 16.14 16.20 15.89 16.10 21.9M
2021-05-31 16.31 16.36 16.05 16.27 24.4M
2021-05-28 16.20 16.55 16.01 16.40 40.8M
2021-05-27 16.06 16.35 16.01 16.20 34.8M
2021-05-26 16.39 16.73 16.05 16.18 52.8M
2021-05-25 15.21 16.15 15.18 16.09 56.6M
2021-05-24 14.92 15.50 14.92 15.35 30.4M
2021-05-21 15.40 15.44 14.83 14.95 28.3M
2021-05-20 15.04 15.55 14.96 15.36 40.1M
2021-05-19 15.38 15.41 15.02 15.03 23.9M
2021-05-18 15.54 15.84 15.31 15.40 21.0M
2021-05-17 15.81 15.95 15.51 15.58 25.0M
2021-05-14 15.29 16.17 15.19 16.08 43.9M
2021-05-13 15.20 15.47 15.08 15.18 11.4M
2021-05-12 15.10 15.63 15.10 15.35 14.9M
2021-05-11 14.95 15.36 14.86 15.23 12.2M
2021-05-10 15.11 15.15 14.82 14.96 8.3M
2021-05-07 15.13 15.21 14.81 15.00 9.2M
2021-05-06 15.39 15.59 15.06 15.18 9.2M
2021-04-30 15.65 15.76 15.18 15.19 12.0M
2021-04-29 15.20 16.16 15.05 15.81 17.2M
2021-04-28 16.15 16.15 15.30 15.41 18.3M
2021-04-27 16.68 16.75 16.13 16.18 11.9M
2021-04-26 17.25 17.36 16.63 16.67 14.2M
2021-04-23 17.40 17.44 17.21 17.27 7.2M
2021-04-22 17.54 17.74 17.38 17.40 8.4M
2021-04-21 17.47 17.60 17.39 17.48 6.0M
2021-04-20 17.57 18.18 17.50 17.53 11.6M
2021-04-19 17.25 17.70 17.18 17.66 11.7M
2021-04-16 17.22 17.37 17.16 17.28 6.2M
2021-04-15 17.60 17.61 17.14 17.22 9.5M
2021-04-14 17.45 17.78 17.38 17.64 7.1M
2021-04-13 17.38 17.50 17.29 17.44 7.1M
2021-04-12 17.82 17.90 17.31 17.44 16.6M
2021-04-09 18.10 18.35 18.00 18.16 13.2M
2021-04-08 17.95 19.57 17.89 18.40 27.9M
2021-04-07 17.90 17.98 17.78 17.92 7.5M
2021-04-06 17.85 17.96 17.77 17.86 7.0M
2021-04-02 17.71 17.97 17.65 17.80 8.6M
2021-04-01 17.79 17.84 17.62 17.70 8.9M
2021-03-31 17.80 17.94 17.68 17.76 7.4M
2021-03-30 17.81 18.10 17.75 17.84 10.3M
2021-03-29 17.80 18.13 17.80 17.87 10.3M
2021-03-26 18.00 18.09 17.58 17.97 19.8M
2021-03-25 18.20 18.70 18.15 18.20 31.9M
2021-03-24 18.22 20.30 18.21 19.50 52.4M
2021-03-23 17.97 18.50 17.80 18.45 15.6M
2021-03-22 17.75 18.13 17.71 17.97 10.3M
2021-03-19 17.61 17.87 17.51 17.70 7.7M
2021-03-18 17.83 17.96 17.70 17.72 5.7M
2021-03-17 17.55 17.93 17.50 17.80 5.0M
2021-03-16 17.69 17.77 17.53 17.70 4.3M
2021-03-15 17.96 17.97 17.57 17.67 8.2M
2021-03-12 18.04 18.42 17.67 18.21 11.9M
2021-03-11 17.80 18.17 17.79 18.07 7.8M
2021-03-10 17.95 18.08 17.65 17.77 6.3M
2021-03-09 18.40 18.48 17.48 17.83 10.8M
2021-03-08 19.00 19.07 18.40 18.41 11.6M
2021-03-05 18.25 18.90 18.11 18.76 13.9M
2021-03-04 18.70 18.77 18.18 18.29 11.6M
2021-03-03 18.62 18.98 18.50 18.87 12.5M
2021-03-02 18.79 18.97 18.45 18.51 9.5M
2021-03-01 18.45 18.77 18.01 18.77 12.3M
2021-02-26 17.73 19.19 17.52 18.53 19.5M
2021-02-25 18.40 18.48 18.00 18.02 11.1M
2021-02-24 18.26 18.55 17.96 18.42 13.6M
2021-02-23 18.90 18.94 18.23 18.34 16.7M
2021-02-22 19.49 19.87 18.80 18.89 19.7M
2021-02-19 19.11 19.60 19.10 19.59 11.1M
2021-02-18 19.53 19.66 19.09 19.15 11.1M
2021-02-10 19.21 19.37 18.88 19.05 10.6M
2021-02-09 19.07 19.50 18.68 19.26 12.4M
2021-02-08 18.49 19.15 18.20 18.88 13.8M
2021-02-05 19.78 19.87 18.49 18.52 18.0M
2021-02-04 20.09 20.39 19.31 19.59 14.2M
2021-02-03 21.66 21.88 20.49 20.59 13.4M
2021-02-02 22.00 22.04 20.85 21.48 14.1M
2021-02-01 22.64 22.95 22.00 22.04 9.5M
2021-01-29 23.31 23.43 22.30 22.67 8.8M
2021-01-28 22.72 23.45 22.59 23.20 9.6M
2021-01-27 23.09 23.35 22.92 22.98 8.0M
2021-01-26 23.90 24.08 23.05 23.09 15.5M
2021-01-25 24.70 24.89 24.10 24.16 14.2M
2021-01-22 25.82 25.88 24.70 24.77 19.4M
2021-01-21 25.65 26.70 25.56 26.02 17.7M
2021-01-20 25.72 25.99 25.57 25.65 9.6M
2021-01-19 25.53 26.30 25.22 25.72 14.2M
2021-01-18 25.45 26.16 25.45 25.66 11.1M
2021-01-15 25.51 26.21 25.45 25.64 11.9M
2021-01-14 26.09 26.50 25.48 25.58 17.8M
2021-01-13 27.71 27.77 26.34 26.54 23.9M
2021-01-12 26.11 28.44 25.69 27.89 32.2M
2021-01-11 27.23 27.49 26.16 26.18 19.9M
2021-01-08 27.99 28.18 27.18 27.21 24.3M
2021-01-07 26.80 29.11 26.80 28.50 42.8M
2021-01-06 27.25 28.30 26.71 26.99 28.5M
2021-01-05 28.02 28.66 27.10 27.50 39.9M
2021-01-04 28.88 29.36 27.59 28.48 57.1M