恒银金融

603106
🏛️ 中国 →
10.34
最后更新: 2025-09-29
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
2022-12-30 5.13 5.22 5.06 5.15 5.8M
2022-12-29 5.13 5.19 5.08 5.13 5.7M
2022-12-28 5.25 5.27 5.12 5.13 7.4M
2022-12-27 5.44 5.44 5.20 5.23 9.9M
2022-12-26 5.21 5.45 5.21 5.39 12.3M
2022-12-23 5.11 5.32 5.04 5.24 17.2M
2022-12-22 5.29 5.45 5.17 5.20 29.2M
2022-12-21 5.57 5.57 5.57 5.57 5.7M
2022-12-20 5.95 6.52 5.94 6.19 28.1M
2022-12-19 6.04 6.25 5.92 5.93 15.0M
2022-12-16 6.28 6.53 6.05 6.17 23.5M
2022-12-15 6.21 6.32 6.11 6.20 17.7M
2022-12-14 6.27 6.33 6.15 6.25 23.2M
2022-12-13 6.35 6.69 6.15 6.28 47.1M
2022-12-12 5.77 6.27 5.77 6.27 15.9M
2022-12-09 5.88 5.93 5.69 5.70 11.7M
2022-12-08 6.10 6.18 5.81 5.87 18.2M
2022-12-07 6.22 6.28 6.10 6.18 17.0M
2022-12-06 6.19 6.70 6.11 6.36 25.4M
2022-12-05 6.19 6.30 6.12 6.20 16.2M
2022-12-02 6.08 6.23 6.05 6.19 17.7M
2022-12-01 6.06 6.34 5.91 6.26 29.0M
2022-11-30 6.08 6.37 5.95 6.13 31.7M
2022-11-29 6.05 6.15 5.94 5.98 23.6M
2022-11-28 6.05 6.26 5.93 6.04 44.5M
2022-11-25 5.46 6.09 5.46 6.09 27.5M
2022-11-24 5.34 5.64 5.34 5.54 22.7M
2022-11-23 5.83 5.90 5.36 5.37 31.8M
2022-11-22 6.60 6.78 5.88 5.95 51.6M
2022-11-21 5.79 6.27 5.74 6.27 23.8M
2022-11-18 5.90 5.94 5.64 5.70 27.0M
2022-11-17 5.90 6.10 5.79 6.04 33.0M
2022-11-16 6.33 6.33 5.84 5.88 47.7M
2022-11-15 5.74 6.33 5.68 6.33 28.7M
2022-11-14 5.71 5.80 5.54 5.75 13.1M
2022-11-11 5.68 5.89 5.58 5.77 17.7M
2022-11-10 5.66 5.83 5.55 5.65 9.4M
2022-11-09 5.40 5.78 5.35 5.67 13.7M
2022-11-08 5.33 5.48 5.24 5.46 8.6M
2022-11-07 5.30 5.47 5.27 5.35 5.5M
2022-11-04 5.38 5.41 5.28 5.34 6.6M
2022-11-03 5.29 5.47 5.29 5.32 7.8M
2022-11-02 5.37 5.46 5.23 5.36 14.3M
2022-11-01 5.25 5.52 5.13 5.39 23.9M
2022-10-31 4.90 5.35 4.90 5.22 16.6M
2022-10-28 5.00 5.08 4.82 4.87 6.2M
2022-10-27 5.09 5.13 5.03 5.04 5.9M
2022-10-26 4.88 5.11 4.86 5.05 6.8M
2022-10-25 4.91 4.97 4.79 4.84 6.2M
2022-10-24 5.00 5.12 4.93 4.94 8.7M
2022-10-21 4.95 5.07 4.93 4.99 6.0M
2022-10-20 4.92 5.08 4.89 5.01 9.1M
2022-10-19 4.93 4.99 4.82 4.91 6.0M
2022-10-18 5.02 5.02 4.89 4.94 6.8M
2022-10-17 4.89 5.02 4.85 5.00 8.2M
2022-10-14 4.82 4.92 4.76 4.86 11.6M
2022-10-13 4.56 4.92 4.53 4.82 16.1M
2022-10-12 4.30 4.62 4.27 4.61 10.6M
2022-10-11 4.28 4.36 4.18 4.33 5.0M
2022-10-10 4.43 4.47 4.27 4.29 4.6M
2022-09-30 4.38 4.45 4.35 4.41 4.8M
2022-09-29 4.49 4.56 4.35 4.37 7.5M
2022-09-28 4.48 4.54 4.40 4.45 6.2M
2022-09-27 4.37 4.55 4.35 4.53 7.7M
2022-09-26 4.59 4.65 4.45 4.47 9.9M
2022-09-23 4.89 4.93 4.64 4.69 13.3M
2022-09-22 5.00 5.17 4.88 4.92 12.9M
2022-09-21 5.04 5.07 4.73 5.06 16.3M
2022-09-20 5.14 5.20 4.98 5.05 18.2M
2022-09-19 5.51 5.51 5.06 5.16 23.6M
2022-09-16 5.57 5.76 5.35 5.51 24.9M
2022-09-15 5.65 5.75 5.48 5.64 33.7M
2022-09-14 5.65 5.78 5.50 5.60 46.1M
2022-09-13 5.39 5.83 5.28 5.83 52.7M
2022-09-09 4.98 5.49 4.94 5.30 36.0M
2022-09-08 5.08 5.09 4.98 4.99 1.9M
2022-09-07 5.03 5.07 4.99 5.05 2.7M
2022-09-06 5.06 5.09 5.01 5.06 2.6M
2022-09-05 5.05 5.12 5.01 5.07 3.0M
2022-09-02 4.96 5.11 4.94 5.10 3.5M
2022-09-01 4.98 5.09 4.94 4.96 3.1M
2022-08-31 5.05 5.09 4.97 4.99 2.9M
2022-08-30 5.01 5.11 5.01 5.06 2.9M
2022-08-29 4.97 5.06 4.88 5.05 2.4M
2022-08-26 4.99 5.13 4.95 5.03 3.6M
2022-08-25 5.08 5.12 4.98 5.08 3.6M
2022-08-24 5.16 5.21 5.05 5.06 4.2M
2022-08-23 5.17 5.22 5.13 5.18 2.9M
2022-08-22 5.16 5.22 5.12 5.16 2.8M
2022-08-19 5.22 5.31 5.17 5.17 3.7M
2022-08-18 5.22 5.25 5.15 5.23 4.0M
2022-08-17 5.23 5.24 5.17 5.22 2.6M
2022-08-16 5.24 5.24 5.18 5.20 3.0M
2022-08-15 5.30 5.32 5.18 5.19 4.7M
2022-08-12 5.28 5.41 5.25 5.34 5.3M
2022-08-11 5.23 5.34 5.21 5.28 4.2M
2022-08-10 5.23 5.24 5.15 5.19 3.2M
2022-08-09 5.22 5.28 5.17 5.20 2.8M
2022-08-08 5.22 5.29 5.18 5.26 3.9M
2022-08-05 5.05 5.25 5.05 5.21 6.6M
2022-08-04 5.00 5.07 4.92 5.07 2.6M
2022-08-03 4.91 5.11 4.89 4.91 3.6M
2022-08-02 5.12 5.13 4.83 4.91 6.0M
2022-08-01 5.14 5.19 5.08 5.14 2.2M
2022-07-29 5.19 5.20 5.12 5.13 2.7M
2022-07-28 5.18 5.22 5.15 5.17 3.6M
2022-07-27 5.18 5.21 5.14 5.17 3.4M
2022-07-26 5.07 5.20 5.07 5.17 2.9M
2022-07-25 5.10 5.21 5.06 5.07 3.0M
2022-07-22 5.14 5.21 5.06 5.12 3.3M
2022-07-21 5.14 5.20 5.12 5.14 4.5M
2022-07-20 5.10 5.17 5.03 5.15 5.9M
2022-07-19 4.85 5.13 4.85 5.08 7.7M
2022-07-18 4.59 4.99 4.59 4.88 11.3M
2022-07-15 4.92 4.92 4.56 4.60 13.2M
2022-07-14 5.12 5.12 5.00 5.05 5.3M
2022-07-13 5.10 5.13 5.05 5.12 4.3M
2022-07-12 5.25 5.27 5.05 5.09 9.3M
2022-07-11 5.17 5.48 5.08 5.29 12.8M
2022-07-08 5.08 5.21 5.03 5.17 5.8M
2022-07-07 5.04 5.13 5.01 5.05 3.1M
2022-07-06 5.06 5.08 4.99 5.04 3.2M
2022-07-05 5.10 5.14 5.01 5.06 5.2M
2022-07-04 5.14 5.17 5.05 5.10 4.3M
2022-07-01 5.17 5.20 5.13 5.16 3.2M
2022-06-30 5.15 5.21 5.12 5.15 4.2M
2022-06-29 5.23 5.27 5.14 5.15 4.8M
2022-06-28 5.11 5.24 5.04 5.24 7.4M
2022-06-27 5.15 5.18 5.07 5.11 4.6M
2022-06-24 5.15 5.22 5.10 5.15 4.7M
2022-06-23 5.07 5.14 5.01 5.13 3.9M
2022-06-22 5.10 5.20 5.02 5.04 4.5M
2022-06-21 5.08 5.18 5.06 5.13 5.9M
2022-06-20 5.05 5.12 5.02 5.08 4.1M
2022-06-17 5.09 5.15 4.98 5.05 6.6M
2022-06-16 5.24 5.24 5.08 5.10 10.0M
2022-06-15 4.95 5.49 4.95 5.16 17.9M
2022-06-14 4.89 5.01 4.76 4.99 6.5M
2022-06-13 4.91 4.95 4.85 4.94 3.8M
2022-06-10 4.85 4.92 4.85 4.91 4.3M
2022-06-09 5.00 5.01 4.85 4.88 8.1M
2022-06-08 5.00 5.36 4.98 5.08 11.6M
2022-06-07 5.06 5.10 4.93 4.99 4.5M
2022-06-06 4.97 5.07 4.96 5.04 4.8M
2022-06-02 4.90 5.03 4.83 4.98 4.9M
2022-06-01 4.85 4.94 4.85 4.91 4.6M
2022-05-31 4.88 4.90 4.80 4.89 3.5M
2022-05-30 4.82 4.88 4.75 4.87 4.6M
2022-05-27 4.85 4.86 4.71 4.78 5.0M
2022-05-26 4.80 4.85 4.70 4.82 4.8M
2022-05-25 4.62 4.80 4.62 4.80 5.8M
2022-05-24 4.96 4.96 4.65 4.67 6.8M
2022-05-23 4.87 4.97 4.82 4.96 5.9M
2022-05-20 4.84 4.91 4.81 4.86 4.3M
2022-05-19 4.77 4.83 4.73 4.82 3.8M
2022-05-18 4.87 4.90 4.81 4.82 5.3M
2022-05-17 4.80 4.83 4.68 4.76 4.8M
2022-05-16 4.71 4.85 4.68 4.81 6.5M
2022-05-13 4.69 4.74 4.62 4.72 4.0M
2022-05-12 4.62 4.74 4.59 4.68 6.0M
2022-05-11 4.68 4.82 4.62 4.63 7.7M
2022-05-10 4.57 4.70 4.49 4.70 7.4M
2022-05-09 4.52 4.68 4.42 4.58 6.0M
2022-05-06 4.50 4.67 4.46 4.53 6.7M
2022-05-05 4.62 4.70 4.52 4.61 5.7M
2022-04-29 4.46 4.62 4.45 4.58 6.7M
2022-04-28 4.49 4.62 4.36 4.43 7.6M
2022-04-27 4.35 4.62 4.27 4.61 10.8M
2022-04-26 4.70 4.80 4.45 4.47 12.5M
2022-04-25 5.10 5.14 4.78 4.79 9.9M
2022-04-22 5.35 5.41 5.24 5.31 5.1M
2022-04-21 5.64 5.68 5.34 5.38 9.7M
2022-04-20 5.91 6.05 5.61 5.68 9.0M
2022-04-19 5.96 6.00 5.81 5.84 5.5M
2022-04-18 5.98 6.04 5.77 5.95 5.0M
2022-04-15 6.35 6.35 5.97 5.98 11.6M
2022-04-14 6.46 6.52 6.30 6.34 7.5M
2022-04-13 6.71 6.75 6.39 6.42 12.9M
2022-04-12 6.47 6.86 6.40 6.76 15.3M
2022-04-11 6.48 7.16 6.33 6.50 15.2M
2022-04-08 6.68 6.71 6.43 6.51 8.1M
2022-04-07 6.77 6.90 6.62 6.62 11.9M
2022-04-06 6.72 6.91 6.58 6.79 14.0M
2022-04-01 6.59 6.69 6.50 6.53 11.6M
2022-03-31 6.21 6.67 6.18 6.59 19.9M
2022-03-30 6.20 6.31 6.15 6.23 8.3M
2022-03-29 6.39 6.46 6.18 6.21 9.1M
2022-03-28 6.22 6.62 6.22 6.44 10.4M
2022-03-25 6.38 6.72 6.36 6.38 11.5M
2022-03-24 6.54 6.56 6.30 6.30 9.7M
2022-03-23 6.76 6.80 6.54 6.55 11.4M
2022-03-22 6.65 6.93 6.61 6.74 15.7M
2022-03-21 6.57 6.89 6.40 6.79 19.7M
2022-03-18 6.41 6.65 6.40 6.64 12.1M
2022-03-17 6.43 6.66 6.37 6.49 15.1M
2022-03-16 6.29 6.40 6.08 6.37 12.7M
2022-03-15 6.48 6.66 6.16 6.16 15.6M
2022-03-14 6.40 6.82 6.31 6.55 20.2M
2022-03-11 6.20 6.54 6.13 6.49 12.5M
2022-03-10 6.48 6.51 6.33 6.35 9.6M
2022-03-09 6.30 6.44 5.96 6.35 11.9M
2022-03-08 6.63 6.65 6.29 6.31 10.7M
2022-03-07 6.62 6.67 6.50 6.58 9.1M
2022-03-04 6.95 7.00 6.54 6.60 21.8M
2022-03-03 7.14 7.20 6.99 7.02 15.9M
2022-03-02 6.94 7.27 6.93 7.22 19.8M
2022-03-01 6.85 7.11 6.73 7.04 17.8M
2022-02-28 6.90 7.16 6.85 6.86 22.9M
2022-02-25 7.00 7.19 6.77 6.80 31.9M
2022-02-24 8.30 8.30 7.04 7.04 58.4M
2022-02-23 7.10 7.82 6.97 7.82 22.7M
2022-02-22 7.08 7.28 7.02 7.11 18.7M
2022-02-21 7.00 7.30 6.96 7.19 22.0M
2022-02-18 6.90 7.14 6.86 7.02 18.3M
2022-02-17 7.13 7.32 6.92 7.00 31.6M
2022-02-16 7.54 7.68 7.13 7.25 50.2M
2022-02-15 7.00 7.80 6.97 7.54 63.9M
2022-02-14 7.06 7.23 6.82 7.09 34.6M
2022-02-11 7.05 7.43 6.90 7.09 46.0M
2022-02-10 7.01 7.28 6.66 7.07 57.4M
2022-02-09 6.30 6.81 6.29 6.81 14.9M
2022-02-08 5.96 6.28 5.75 6.19 20.4M
2022-02-07 5.87 6.10 5.82 5.95 20.6M
2022-01-28 5.72 5.89 5.52 5.73 20.8M
2022-01-27 6.33 6.37 5.80 5.80 29.4M
2022-01-26 6.26 6.63 6.20 6.44 42.5M
2022-01-25 7.83 7.98 6.85 6.85 69.9M
2022-01-24 7.61 7.61 7.43 7.61 27.2M
2022-01-21 6.21 6.92 6.17 6.92 37.6M
2022-01-20 6.29 6.40 6.07 6.29 15.4M
2022-01-19 6.09 6.40 6.09 6.27 9.8M
2022-01-18 6.45 6.46 6.14 6.16 13.7M
2022-01-17 6.12 6.40 6.10 6.37 14.7M
2022-01-14 6.12 6.27 6.07 6.10 8.8M
2022-01-13 6.25 6.33 6.15 6.21 9.1M
2022-01-12 6.12 6.37 6.12 6.21 8.6M
2022-01-11 6.20 6.24 6.09 6.12 10.8M
2022-01-10 6.17 6.30 6.00 6.19 13.6M
2022-01-07 6.38 6.75 6.15 6.18 22.9M
2022-01-06 6.26 6.57 6.16 6.40 20.0M
2022-01-05 6.32 6.37 6.12 6.21 13.4M
2022-01-04 6.00 6.32 6.00 6.26 18.0M