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
2024-12-31 8.25 8.42 7.85 7.87 14.6M
2024-12-30 8.46 8.51 8.11 8.29 24.1M
2024-12-27 8.10 8.91 8.05 8.56 34.1M
2024-12-26 8.00 8.20 7.96 8.10 9.9M
2024-12-25 8.39 8.39 7.90 8.00 13.2M
2024-12-24 8.47 8.54 8.14 8.37 15.7M
2024-12-23 8.98 9.05 8.46 8.48 15.3M
2024-12-20 9.01 9.17 8.96 9.05 10.0M
2024-12-19 8.88 9.06 8.83 9.04 10.2M
2024-12-18 8.98 9.11 8.80 9.00 12.7M
2024-12-17 9.39 9.43 8.90 8.91 16.0M
2024-12-16 9.51 9.56 9.33 9.38 16.6M
2024-12-13 9.90 9.98 9.55 9.57 19.1M
2024-12-12 9.80 10.07 9.71 10.04 22.4M
2024-12-11 9.75 10.00 9.70 9.85 19.1M
2024-12-10 10.39 10.39 9.80 9.83 28.2M
2024-12-09 10.05 10.12 9.70 9.86 27.7M
2024-12-06 10.20 10.49 9.86 10.14 42.9M
2024-12-05 10.18 10.97 10.08 10.46 67.5M
2024-12-04 9.72 10.73 9.44 10.54 81.8M
2024-12-03 9.40 9.83 9.31 9.75 33.2M
2024-12-02 9.20 9.45 9.15 9.43 22.5M
2024-11-29 8.90 9.61 8.88 9.35 33.6M
2024-11-28 9.15 9.33 8.95 8.99 20.7M
2024-11-27 8.69 8.92 8.42 8.92 17.9M
2024-11-26 8.97 9.14 8.71 8.74 14.0M
2024-11-25 8.89 9.05 8.62 8.98 18.0M
2024-11-22 9.45 9.48 8.88 8.90 25.6M
2024-11-21 9.40 9.67 9.26 9.54 25.6M
2024-11-20 9.26 9.56 9.08 9.43 24.9M
2024-11-19 8.61 9.37 8.56 9.18 29.9M
2024-11-18 8.89 9.08 8.55 8.65 25.9M
2024-11-15 9.70 10.02 9.00 9.01 34.9M
2024-11-14 10.41 10.44 9.70 9.92 31.1M
2024-11-13 10.87 10.87 10.31 10.54 42.1M
2024-11-12 10.30 11.01 10.22 10.98 73.4M
2024-11-11 10.28 10.30 10.03 10.21 33.2M
2024-11-08 10.20 10.46 10.03 10.33 47.8M
2024-11-07 10.00 10.66 9.38 10.36 67.9M
2024-11-06 10.43 10.78 10.07 10.26 62.4M
2024-11-05 9.85 11.56 9.85 10.61 86.3M
2024-11-04 10.93 10.93 10.93 10.93 11.1M
2024-11-01 12.50 13.08 12.14 12.14 45.1M
2024-10-31 12.98 14.27 12.18 13.49 128.0M
2024-10-30 11.93 12.98 11.10 12.98 133.1M
2024-10-29 14.42 14.42 11.80 11.80 43.8M
2024-10-28 13.10 13.11 11.92 13.11 63.4M
2024-10-25 10.41 11.92 10.08 11.92 111.4M
2024-10-24 10.26 10.84 9.68 10.84 121.9M
2024-10-23 10.50 10.90 9.50 9.85 107.4M
2024-10-22 8.92 9.91 8.68 9.91 89.2M
2024-10-21 8.55 9.10 8.55 9.01 73.8M
2024-10-18 8.15 9.45 7.94 8.86 90.5M
2024-10-17 9.00 9.50 8.20 8.68 100.4M
2024-10-16 7.97 8.69 7.91 8.69 82.2M
2024-10-15 7.95 8.62 7.83 7.90 81.7M
2024-10-14 7.48 9.10 7.48 8.53 115.5M
2024-10-11 8.31 8.31 8.31 8.31 3.8M
2024-10-10 11.29 11.29 9.23 9.23 95.6M
2024-10-09 10.26 10.26 10.26 10.26 4.8M
2024-10-08 9.33 9.33 9.33 9.33 1.7M
2024-09-30 8.48 8.48 8.48 8.48 3.0M
2024-09-27 7.71 7.71 7.71 7.71 5.8M
2024-09-26 7.01 7.01 7.01 7.01 5.8M
2024-09-25 6.37 6.37 6.37 6.37 5.2M
2024-09-24 5.79 5.79 5.79 5.79 7.7M
2024-09-23 4.79 5.26 4.71 5.26 22.8M
2024-09-20 4.64 4.84 4.64 4.78 19.8M
2024-09-19 4.56 4.72 4.50 4.67 21.3M
2024-09-18 4.55 4.56 4.36 4.50 23.8M
2024-09-13 4.71 4.77 4.56 4.58 38.4M
2024-09-12 4.56 5.01 4.54 4.85 47.9M
2024-09-11 4.55 4.60 4.52 4.55 7.9M
2024-09-10 4.51 4.59 4.42 4.57 12.1M
2024-09-09 4.40 4.58 4.39 4.52 16.9M
2024-09-06 4.52 4.76 4.49 4.51 25.6M
2024-09-05 4.45 4.60 4.41 4.53 15.6M
2024-09-04 4.46 4.46 4.35 4.38 7.6M
2024-09-03 4.38 4.48 4.34 4.47 9.2M
2024-09-02 4.46 4.50 4.34 4.36 12.1M
2024-08-30 4.26 4.55 4.24 4.46 18.9M
2024-08-29 4.15 4.29 4.15 4.27 8.4M
2024-08-28 4.18 4.26 4.08 4.20 9.1M
2024-08-27 4.23 4.27 4.12 4.14 9.1M
2024-08-26 4.23 4.29 4.12 4.21 8.3M
2024-08-23 4.14 4.35 4.13 4.22 10.6M
2024-08-22 4.36 4.44 4.19 4.19 10.5M
2024-08-21 4.35 4.40 4.27 4.29 6.7M
2024-08-20 4.45 4.45 4.34 4.36 7.9M
2024-08-19 4.46 4.53 4.38 4.45 9.5M
2024-08-16 4.46 4.51 4.43 4.44 10.5M
2024-08-15 4.35 4.55 4.30 4.46 15.7M
2024-08-14 4.32 4.41 4.28 4.37 11.9M
2024-08-13 4.22 4.32 4.19 4.31 8.9M
2024-08-12 4.35 4.36 4.22 4.25 13.4M
2024-08-09 4.52 4.56 4.37 4.39 14.1M
2024-08-08 4.45 4.56 4.40 4.49 15.7M
2024-08-07 4.56 4.61 4.46 4.51 18.3M
2024-08-06 4.59 4.67 4.43 4.50 21.8M
2024-08-05 4.53 4.65 4.41 4.42 26.7M
2024-08-02 4.77 4.79 4.58 4.60 35.0M
2024-08-01 5.06 5.19 4.73 4.77 66.9M
2024-07-31 4.49 4.91 4.44 4.91 36.9M
2024-07-30 4.24 4.70 4.22 4.46 47.2M
2024-07-29 4.16 4.32 4.13 4.27 18.8M
2024-07-26 4.19 4.21 4.05 4.16 19.2M
2024-07-25 4.22 4.36 4.09 4.19 27.3M
2024-07-24 4.20 4.35 4.12 4.16 20.2M
2024-07-23 4.33 4.36 4.21 4.23 29.2M
2024-07-22 3.98 4.37 3.98 4.37 13.8M
2024-07-19 3.90 4.00 3.86 3.97 6.8M
2024-07-18 3.96 3.96 3.80 3.89 8.4M
2024-07-17 4.07 4.11 3.96 3.96 7.7M
2024-07-16 4.02 4.08 3.98 4.07 5.7M
2024-07-15 4.15 4.15 4.01 4.03 7.0M
2024-07-12 4.15 4.22 4.11 4.13 10.1M
2024-07-11 4.09 4.19 4.04 4.17 14.3M
2024-07-10 4.00 4.10 3.98 4.02 12.7M
2024-07-09 4.03 4.15 3.92 4.10 18.7M
2024-07-08 4.17 4.22 4.00 4.02 21.1M
2024-07-05 4.35 4.37 4.10 4.24 25.4M
2024-07-04 4.41 4.52 4.23 4.29 42.1M
2024-07-03 5.19 5.19 4.58 4.65 47.8M
2024-07-02 4.28 4.72 4.28 4.72 5.0M
2024-07-01 4.28 4.34 4.19 4.29 7.7M
2024-06-28 4.40 4.45 4.25 4.26 8.9M
2024-06-27 4.47 4.52 4.37 4.38 7.9M
2024-06-26 4.25 4.49 4.17 4.48 9.2M
2024-06-25 4.26 4.45 4.20 4.29 7.5M
2024-06-24 4.41 4.46 4.20 4.32 10.4M
2024-06-21 4.45 4.53 4.38 4.47 5.9M
2024-06-20 4.58 4.60 4.43 4.50 7.6M
2024-06-19 4.60 4.70 4.57 4.58 6.4M
2024-06-18 4.47 4.58 4.37 4.57 7.8M
2024-06-17 4.46 4.48 4.36 4.40 5.3M
2024-06-14 4.45 4.53 4.34 4.47 7.8M
2024-06-13 4.52 4.53 4.36 4.44 8.3M
2024-06-12 4.26 4.48 4.24 4.44 9.2M
2024-06-11 4.17 4.25 4.06 4.23 6.7M
2024-06-07 4.09 4.23 4.08 4.18 8.9M
2024-06-06 4.36 4.40 4.01 4.06 12.2M
2024-06-05 4.42 4.43 4.31 4.33 6.4M
2024-06-04 4.61 4.62 4.34 4.40 10.3M
2024-06-03 4.73 4.78 4.54 4.58 10.1M
2024-05-31 4.55 4.76 4.55 4.74 7.7M
2024-05-30 4.61 4.65 4.53 4.58 5.1M
2024-05-29 4.65 4.73 4.58 4.61 6.2M
2024-05-28 4.68 4.73 4.60 4.61 5.3M
2024-05-27 4.75 4.76 4.57 4.69 6.8M
2024-05-24 4.82 4.84 4.68 4.68 6.7M
2024-05-23 4.97 4.99 4.78 4.79 7.8M
2024-05-22 4.86 4.98 4.82 4.96 6.8M
2024-05-21 4.95 4.95 4.83 4.87 7.5M
2024-05-20 5.06 5.10 4.93 4.96 9.3M
2024-05-17 5.01 5.08 4.93 5.06 9.5M
2024-05-16 4.94 5.03 4.89 5.00 11.1M
2024-05-15 4.93 4.99 4.84 4.86 6.7M
2024-05-14 4.85 4.96 4.83 4.93 8.1M
2024-05-13 4.96 5.05 4.82 4.86 7.3M
2024-05-10 5.17 5.24 5.00 5.02 8.6M
2024-05-09 5.11 5.20 5.08 5.13 7.6M
2024-05-08 5.23 5.23 5.08 5.09 9.2M
2024-05-07 5.28 5.30 5.15 5.23 11.8M
2024-05-06 5.38 5.40 5.18 5.21 11.9M
2024-04-30 5.34 5.44 5.14 5.29 14.7M
2024-04-29 5.25 5.40 5.20 5.33 15.2M
2024-04-26 4.92 5.28 4.89 5.23 17.9M
2024-04-25 4.91 4.98 4.85 4.90 8.8M
2024-04-24 4.75 4.90 4.73 4.90 10.7M
2024-04-23 4.59 4.76 4.55 4.71 12.2M
2024-04-22 4.61 4.64 4.40 4.53 8.4M
2024-04-19 4.66 4.74 4.58 4.61 11.6M
2024-04-18 4.76 4.80 4.57 4.66 15.2M
2024-04-17 4.25 4.70 4.25 4.69 17.1M
2024-04-16 4.83 4.85 4.42 4.42 12.9M
2024-04-15 5.18 5.29 4.72 4.91 16.0M
2024-04-12 5.32 5.43 5.24 5.24 8.4M
2024-04-11 5.30 5.42 5.22 5.33 9.7M
2024-04-10 5.51 5.53 5.23 5.29 11.9M
2024-04-09 5.40 5.54 5.40 5.51 9.6M
2024-04-08 5.65 5.67 5.37 5.40 15.3M
2024-04-03 5.87 5.91 5.60 5.68 15.9M
2024-04-02 6.08 6.08 5.86 5.91 14.3M
2024-04-01 6.02 6.07 5.95 6.07 15.4M
2024-03-29 5.97 6.04 5.86 5.93 14.7M
2024-03-28 5.75 6.05 5.75 5.99 21.0M
2024-03-27 6.09 6.09 5.74 5.75 22.5M
2024-03-26 6.28 6.36 6.01 6.13 22.1M
2024-03-25 6.50 6.60 6.20 6.25 26.4M
2024-03-22 6.81 6.84 6.50 6.56 37.9M
2024-03-21 6.83 6.95 6.70 6.88 44.8M
2024-03-20 6.70 6.97 6.69 6.83 51.1M
2024-03-19 6.90 7.38 6.64 7.05 98.3M
2024-03-18 6.35 6.80 6.20 6.80 64.7M
2024-03-15 5.60 6.18 5.54 6.18 28.8M
2024-03-14 5.75 5.75 5.52 5.62 13.6M
2024-03-13 5.77 5.81 5.62 5.74 16.1M
2024-03-12 5.65 5.74 5.53 5.74 20.5M
2024-03-11 5.42 5.56 5.42 5.56 12.8M
2024-03-08 5.53 5.53 5.37 5.46 12.2M
2024-03-07 5.52 5.63 5.42 5.43 16.0M
2024-03-06 5.39 5.61 5.35 5.53 20.0M
2024-03-05 5.56 5.81 5.42 5.46 27.8M
2024-03-04 5.67 5.71 5.40 5.59 21.8M
2024-03-01 5.51 5.68 5.46 5.64 27.2M
2024-02-29 5.28 5.61 5.28 5.54 31.8M
2024-02-28 5.79 6.03 5.27 5.29 45.2M
2024-02-27 5.63 5.82 5.49 5.78 31.9M
2024-02-26 5.30 5.83 5.25 5.63 36.6M
2024-02-23 5.10 5.34 5.01 5.32 33.8M
2024-02-22 4.73 5.06 4.73 5.03 37.6M
2024-02-21 4.63 5.12 4.51 4.79 46.1M
2024-02-20 4.46 4.82 4.26 4.71 43.6M
2024-02-19 4.03 4.38 4.03 4.38 37.1M
2024-02-08 3.69 4.03 3.45 3.98 43.7M
2024-02-07 4.30 4.33 3.83 3.83 35.3M
2024-02-06 4.38 4.54 4.14 4.25 32.3M
2024-02-05 5.07 5.07 4.60 4.60 12.8M
2024-02-02 5.46 5.56 4.91 5.11 19.5M
2024-02-01 5.34 5.52 5.27 5.38 17.5M
2024-01-31 5.99 5.99 5.38 5.40 23.8M
2024-01-30 5.86 6.15 5.86 5.94 27.4M
2024-01-29 7.00 7.06 6.50 6.50 24.5M
2024-01-26 7.05 7.36 6.93 6.94 35.8M
2024-01-25 6.80 7.13 6.75 7.05 39.1M
2024-01-24 6.77 7.21 6.45 7.04 42.3M
2024-01-23 6.66 6.90 6.59 6.80 20.2M
2024-01-22 7.19 7.23 6.60 6.75 19.9M
2024-01-19 7.50 7.56 7.19 7.25 21.3M
2024-01-18 7.49 7.62 7.28 7.57 26.3M
2024-01-17 7.95 8.13 7.47 7.65 27.9M
2024-01-16 8.08 8.15 7.72 8.06 32.1M
2024-01-15 7.96 8.34 7.91 8.08 30.3M
2024-01-12 8.42 8.80 7.93 8.20 48.7M
2024-01-11 8.21 8.95 8.19 8.42 45.2M
2024-01-10 8.42 8.70 8.10 8.14 34.3M
2024-01-09 8.72 8.84 8.39 8.57 36.9M
2024-01-08 8.50 9.08 8.14 8.70 52.5M
2024-01-05 8.65 8.78 8.24 8.36 37.8M
2024-01-04 8.71 8.86 8.57 8.65 41.8M
2024-01-03 8.66 9.11 8.55 8.88 64.7M
2024-01-02 8.67 8.99 8.52 8.67 66.9M