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
2023-12-29 10.28 10.33 10.27 10.29 12.9M
2023-12-28 10.10 10.35 10.08 10.30 21.2M
2023-12-27 10.00 10.21 9.95 10.14 16.2M
2023-12-26 10.19 10.21 9.97 9.99 17.9M
2023-12-25 10.24 10.28 10.17 10.18 10.1M
2023-12-22 10.28 10.33 10.17 10.27 16.4M
2023-12-21 10.34 10.36 10.09 10.30 24.0M
2023-12-20 10.58 10.60 10.35 10.36 17.9M
2023-12-19 10.55 10.60 10.45 10.54 15.6M
2023-12-18 10.67 10.72 10.53 10.58 14.5M
2023-12-15 10.67 10.80 10.65 10.67 17.1M
2023-12-14 10.73 10.77 10.65 10.66 10.2M
2023-12-13 10.77 10.79 10.68 10.69 10.9M
2023-12-12 10.79 10.83 10.74 10.80 13.1M
2023-12-11 10.62 10.85 10.50 10.80 27.9M
2023-12-08 10.71 10.73 10.62 10.63 17.7M
2023-12-07 10.64 10.73 10.60 10.71 16.3M
2023-12-06 10.64 10.72 10.62 10.66 14.9M
2023-12-05 10.75 10.79 10.65 10.66 19.0M
2023-12-04 10.83 10.85 10.76 10.78 15.7M
2023-12-01 10.75 10.83 10.72 10.83 15.5M
2023-11-30 10.80 10.83 10.68 10.77 17.1M
2023-11-29 10.78 10.83 10.74 10.75 13.6M
2023-11-28 10.77 10.85 10.75 10.80 13.0M
2023-11-27 10.87 10.89 10.74 10.80 23.8M
2023-11-24 11.07 11.08 10.90 10.92 21.2M
2023-11-23 11.06 11.10 11.00 11.10 20.2M
2023-11-22 11.08 11.15 11.05 11.08 19.6M
2023-11-21 11.18 11.32 11.12 11.12 31.6M
2023-11-20 11.16 11.18 11.04 11.15 21.4M
2023-11-17 11.13 11.17 11.07 11.17 20.2M
2023-11-16 11.20 11.28 11.12 11.14 22.4M
2023-11-15 11.33 11.44 11.21 11.24 42.2M
2023-11-14 11.07 11.35 11.03 11.26 54.5M
2023-11-13 11.09 11.12 10.98 11.04 21.9M
2023-11-10 11.07 11.16 11.01 11.11 26.1M
2023-11-09 11.10 11.17 11.04 11.07 23.7M
2023-11-08 11.20 11.23 11.06 11.13 33.0M
2023-11-07 11.08 11.28 11.05 11.22 51.7M
2023-11-06 11.01 11.24 10.95 11.14 61.9M
2023-11-03 10.72 10.83 10.70 10.79 19.5M
2023-11-02 10.75 10.86 10.69 10.69 20.9M
2023-11-01 11.02 11.05 10.80 10.82 23.0M
2023-10-31 10.88 11.03 10.84 10.90 22.5M
2023-10-30 10.77 10.95 10.73 10.91 28.5M
2023-10-27 10.81 10.88 10.63 10.83 41.7M
2023-10-26 10.86 10.96 10.80 10.91 24.4M
2023-10-25 11.11 11.12 10.95 10.95 36.9M
2023-10-24 10.72 11.23 10.69 11.13 55.4M
2023-10-23 11.01 11.01 10.60 10.67 30.4M
2023-10-20 10.90 11.11 10.90 11.00 27.9M
2023-10-19 10.89 11.16 10.87 10.95 28.1M
2023-10-18 10.96 11.08 10.93 10.94 21.2M
2023-10-17 10.97 11.13 10.90 11.01 28.1M
2023-10-16 10.94 11.03 10.86 10.91 16.3M
2023-10-13 10.94 11.00 10.87 10.97 21.8M
2023-10-12 11.16 11.20 10.98 11.05 25.4M
2023-10-11 11.03 11.08 10.95 10.96 22.2M
2023-10-10 11.10 11.18 10.95 11.00 27.3M
2023-10-09 11.31 11.33 11.03 11.08 32.5M
2023-09-28 11.39 11.46 11.36 11.38 25.0M
2023-09-27 11.36 11.43 11.31 11.31 21.8M
2023-09-26 11.32 11.42 11.31 11.35 16.5M
2023-09-25 11.55 11.55 11.35 11.35 34.0M
2023-09-22 11.17 11.63 11.17 11.62 48.3M
2023-09-21 11.38 11.51 11.22 11.24 35.6M
2023-09-20 11.44 11.54 11.40 11.42 21.0M
2023-09-19 11.52 11.59 11.43 11.47 26.8M
2023-09-18 11.38 11.57 11.31 11.52 29.5M
2023-09-15 11.65 11.72 11.39 11.45 44.3M
2023-09-14 11.62 11.67 11.54 11.60 31.2M
2023-09-13 11.86 11.89 11.55 11.59 44.6M
2023-09-12 11.88 11.95 11.81 11.86 44.0M
2023-09-11 11.64 12.09 11.50 11.97 80.6M
2023-09-08 11.49 11.74 11.39 11.66 44.0M
2023-09-07 11.61 11.77 11.49 11.55 53.9M
2023-09-06 11.43 11.74 11.40 11.68 52.2M
2023-09-05 11.73 11.77 11.47 11.52 64.3M
2023-09-04 12.10 12.12 11.58 11.81 117.3M
2023-09-01 12.11 12.55 12.01 12.18 160.7M
2023-08-31 11.75 12.29 11.71 11.88 131.4M
2023-08-30 12.01 12.07 11.70 11.71 93.8M
2023-08-29 11.97 12.33 11.55 12.25 158.6M
2023-08-28 12.54 12.54 11.78 11.82 169.1M
2023-08-25 11.12 11.55 11.10 11.40 65.5M
2023-08-24 11.41 11.53 11.29 11.29 66.0M
2023-08-23 11.77 11.80 11.24 11.29 89.1M
2023-08-22 11.82 12.05 11.50 11.89 119.4M
2023-08-21 11.72 12.30 11.72 11.87 99.8M
2023-08-18 12.51 12.52 11.90 11.90 109.5M
2023-08-17 12.29 13.10 12.14 12.52 211.4M
2023-08-16 11.80 12.67 11.62 12.46 241.4M
2023-08-15 11.50 12.62 11.45 12.30 213.3M
2023-08-14 11.45 11.67 11.38 11.47 74.2M
2023-08-11 12.40 12.40 11.69 11.73 113.0M
2023-08-10 12.10 12.35 11.96 12.35 107.0M
2023-08-09 11.86 12.30 11.86 12.11 98.3M
2023-08-08 11.90 12.08 11.58 11.92 77.2M
2023-08-07 11.93 12.08 11.83 12.05 110.6M
2023-08-04 12.03 12.65 11.95 12.08 199.9M
2023-08-03 11.58 11.94 11.37 11.86 108.0M
2023-08-02 11.39 11.65 11.35 11.48 60.0M
2023-08-01 11.28 11.54 11.16 11.39 68.8M
2023-07-31 11.36 11.59 11.32 11.34 93.2M
2023-07-28 10.73 11.44 10.72 11.35 102.0M
2023-07-27 10.85 10.89 10.73 10.74 23.1M
2023-07-26 10.87 10.95 10.76 10.84 33.4M
2023-07-25 10.77 10.95 10.70 10.89 59.1M
2023-07-24 10.51 10.57 10.46 10.50 9.1M
2023-07-21 10.51 10.58 10.49 10.52 11.2M
2023-07-20 10.63 10.66 10.50 10.52 14.7M
2023-07-19 10.57 10.63 10.54 10.61 12.6M
2023-07-18 10.59 10.64 10.55 10.59 10.5M
2023-07-17 10.62 10.63 10.53 10.59 10.5M
2023-07-14 10.69 10.69 10.63 10.64 12.5M
2023-07-13 10.57 10.72 10.57 10.69 26.5M
2023-07-12 10.65 10.68 10.52 10.54 13.7M
2023-07-11 10.61 10.66 10.56 10.66 13.3M
2023-07-10 10.59 10.65 10.56 10.61 12.2M
2023-07-07 10.50 10.64 10.49 10.58 13.2M
2023-07-06 10.50 10.56 10.48 10.54 10.9M
2023-07-05 10.60 10.61 10.49 10.51 15.5M
2023-07-04 10.67 10.69 10.56 10.61 18.7M
2023-07-03 10.63 10.73 10.63 10.70 23.5M
2023-06-30 10.52 10.71 10.52 10.66 24.6M
2023-06-29 10.46 10.61 10.45 10.56 16.6M
2023-06-28 10.45 10.50 10.35 10.48 13.4M
2023-06-27 10.41 10.50 10.39 10.47 12.7M
2023-06-26 10.37 10.50 10.33 10.40 22.9M
2023-06-21 10.51 10.54 10.38 10.39 20.5M
2023-06-20 10.55 10.60 10.52 10.53 16.1M
2023-06-19 10.65 10.65 10.54 10.56 20.4M
2023-06-16 10.64 10.67 10.58 10.65 20.0M
2023-06-15 10.52 10.69 10.50 10.64 26.5M
2023-06-14 10.55 10.64 10.48 10.48 19.9M
2023-06-13 10.51 10.57 10.48 10.53 18.8M
2023-06-12 10.42 10.55 10.37 10.51 22.7M
2023-06-09 10.68 10.69 10.42 10.49 41.4M
2023-06-08 10.65 10.83 10.62 10.79 20.1M
2023-06-07 10.58 10.77 10.57 10.68 15.7M
2023-06-06 10.75 10.84 10.58 10.60 24.4M
2023-06-05 10.94 10.97 10.79 10.80 18.5M
2023-06-02 10.86 10.95 10.85 10.92 20.7M
2023-06-01 10.86 10.97 10.78 10.85 21.4M
2023-05-31 10.85 10.93 10.80 10.88 18.7M
2023-05-30 10.75 10.89 10.67 10.89 22.1M
2023-05-29 10.86 10.90 10.73 10.75 22.0M
2023-05-26 10.82 10.91 10.73 10.86 22.9M
2023-05-25 10.81 10.94 10.76 10.92 32.2M
2023-05-24 11.02 11.04 10.84 10.85 32.1M
2023-05-23 11.18 11.21 11.04 11.04 23.5M
2023-05-22 11.19 11.26 11.10 11.16 25.0M
2023-05-19 11.36 11.41 11.14 11.21 36.4M
2023-05-18 11.58 11.64 11.34 11.42 44.2M
2023-05-17 11.31 11.75 11.27 11.48 52.7M
2023-05-16 11.42 11.81 11.32 11.37 71.6M
2023-05-15 11.27 11.51 11.05 11.39 74.5M
2023-05-12 11.52 11.54 11.22 11.23 54.9M
2023-05-11 11.98 12.08 11.41 11.49 110.7M
2023-05-10 11.71 12.45 11.60 11.90 196.8M
2023-05-09 11.33 12.46 11.30 11.84 241.7M
2023-05-08 10.78 11.68 10.73 11.33 107.1M
2023-05-05 10.73 10.95 10.72 10.74 36.3M
2023-05-04 10.60 10.75 10.57 10.72 24.5M
2023-04-28 10.53 10.76 10.53 10.73 27.0M
2023-04-27 10.42 10.52 10.38 10.49 14.8M
2023-04-26 10.41 10.49 10.40 10.41 15.1M
2023-04-25 10.46 10.51 10.34 10.46 20.2M
2023-04-24 10.49 10.52 10.36 10.40 20.7M
2023-04-21 10.80 10.83 10.46 10.49 39.0M
2023-04-20 10.85 10.88 10.72 10.83 27.1M
2023-04-19 11.06 11.06 10.86 10.88 28.6M
2023-04-18 11.13 11.24 11.05 11.06 29.7M
2023-04-17 10.95 11.23 10.92 11.15 49.5M
2023-04-14 10.93 10.98 10.86 10.89 19.1M
2023-04-13 10.97 10.98 10.86 10.92 21.7M
2023-04-12 11.08 11.09 10.96 10.99 23.6M
2023-04-11 11.03 11.18 10.98 11.03 30.0M
2023-04-10 11.22 11.26 10.91 10.95 36.3M
2023-04-07 10.93 11.13 10.86 11.07 36.0M
2023-04-06 10.95 10.96 10.84 10.87 17.7M
2023-04-04 10.93 11.00 10.88 10.95 24.0M
2023-04-03 10.74 10.98 10.71 10.95 36.8M
2023-03-31 10.76 10.78 10.71 10.74 13.7M
2023-03-30 10.76 10.82 10.58 10.75 21.4M
2023-03-29 10.82 10.83 10.66 10.74 18.9M
2023-03-28 10.96 10.96 10.80 10.81 15.6M
2023-03-27 10.89 10.96 10.77 10.92 22.5M
2023-03-24 10.89 10.93 10.78 10.88 19.4M
2023-03-23 10.77 10.90 10.75 10.89 22.7M
2023-03-22 10.80 10.82 10.74 10.80 20.8M
2023-03-21 10.74 10.79 10.69 10.76 16.3M
2023-03-20 10.81 10.85 10.66 10.69 22.7M
2023-03-17 10.72 10.87 10.72 10.78 29.7M
2023-03-16 10.72 10.76 10.62 10.65 15.8M
2023-03-15 10.77 10.85 10.73 10.74 21.2M
2023-03-14 10.73 10.73 10.55 10.67 20.5M
2023-03-13 10.72 10.78 10.58 10.78 22.9M
2023-03-10 10.81 10.87 10.73 10.73 24.7M
2023-03-09 10.97 10.98 10.85 10.89 18.9M
2023-03-08 10.90 10.97 10.86 10.96 22.8M
2023-03-07 11.12 11.21 10.94 10.98 29.1M
2023-03-06 11.28 11.32 11.11 11.14 28.3M
2023-03-03 11.27 11.40 11.15 11.30 40.0M
2023-03-02 11.39 11.47 11.29 11.35 33.9M
2023-03-01 11.34 11.63 11.31 11.41 70.5M
2023-02-28 10.87 11.54 10.87 11.36 89.5M
2023-02-27 10.89 11.11 10.84 10.85 26.2M
2023-02-24 11.04 11.08 10.93 10.95 21.9M
2023-02-23 11.04 11.19 11.01 11.04 29.2M
2023-02-22 11.00 11.14 10.98 11.01 18.7M
2023-02-21 11.03 11.10 10.98 11.07 23.5M
2023-02-20 10.87 11.12 10.79 11.08 37.4M
2023-02-17 10.92 10.95 10.73 10.74 27.4M
2023-02-16 11.08 11.28 10.84 10.92 47.7M
2023-02-15 11.16 11.17 11.06 11.09 17.2M
2023-02-14 11.16 11.20 11.07 11.17 20.0M
2023-02-13 11.11 11.22 11.10 11.16 20.4M
2023-02-10 11.21 11.28 11.13 11.14 18.8M
2023-02-09 11.09 11.27 11.07 11.26 22.6M
2023-02-08 11.22 11.24 11.07 11.07 18.4M
2023-02-07 11.27 11.30 11.14 11.20 19.6M
2023-02-06 11.25 11.32 11.16 11.21 20.0M
2023-02-03 11.36 11.50 11.24 11.34 30.2M
2023-02-02 11.90 11.95 11.36 11.40 59.5M
2023-02-01 11.33 11.61 11.29 11.59 52.3M
2023-01-31 11.28 11.37 11.18 11.26 21.9M
2023-01-30 11.56 11.56 11.25 11.30 38.8M
2023-01-20 11.53 11.55 11.31 11.40 37.2M
2023-01-19 11.22 11.56 11.21 11.53 54.6M
2023-01-18 11.18 11.37 11.18 11.26 28.6M
2023-01-17 11.12 11.29 11.10 11.25 35.5M
2023-01-16 10.99 11.37 10.92 11.15 63.2M
2023-01-13 10.75 10.87 10.70 10.86 24.7M
2023-01-12 10.66 10.73 10.58 10.72 16.0M
2023-01-11 10.73 10.77 10.62 10.62 13.5M
2023-01-10 10.78 10.89 10.70 10.73 18.3M
2023-01-09 10.67 10.93 10.66 10.80 25.4M
2023-01-06 10.71 10.76 10.63 10.67 16.0M
2023-01-05 10.66 10.77 10.63 10.70 22.8M
2023-01-04 10.60 10.69 10.56 10.62 15.5M
2023-01-03 10.45 10.63 10.33 10.62 21.4M