赤峰黄金

600988
🏛️ 中国 →
29.00
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
09:30 28.65 28.80 28.39 28.54 6,425.3K
09:35 28.52 28.69 28.39 28.42 3,675.2K
09:40 28.41 28.57 28.40 28.41 1,875.2K
09:45 28.41 28.79 28.40 28.68 1,705.3K
09:50 28.67 28.74 28.55 28.58 1,697.2K
09:55 28.59 28.69 28.52 28.55 1,270.2K
10:00 28.53 28.53 28.38 28.44 1,477.6K
10:05 28.44 28.54 28.43 28.50 867.6K
10:10 28.48 28.61 28.46 28.60 910.8K
10:15 28.56 28.63 28.46 28.47 650.9K
10:20 28.47 28.50 28.41 28.50 1,027.6K
10:25 28.51 28.58 28.45 28.55 571.8K
10:30 28.57 28.67 28.56 28.61 778.9K
10:35 28.59 28.66 28.58 28.59 771.3K
10:40 28.59 28.67 28.57 28.64 610.5K
10:45 28.65 28.69 28.63 28.65 372.8K
10:50 28.64 28.69 28.61 28.62 600.2K
10:55 28.63 28.79 28.61 28.77 1,069.5K
11:00 28.77 28.79 28.67 28.74 1,137.8K
11:05 28.73 28.75 28.63 28.63 522.9K
11:10 28.63 28.68 28.58 28.58 675.8K
11:15 28.58 28.62 28.52 28.53 668.4K
11:20 28.53 28.54 28.41 28.42 1,009.2K
11:25 28.41 28.42 28.25 28.29 3,337.3K
13:00 28.32 28.34 28.15 28.19 2,580.3K
13:05 28.17 28.20 28.12 28.16 1,664.5K
13:10 28.14 28.15 28.03 28.04 2,005.4K
13:15 28.04 28.05 27.96 27.96 2,944.8K
13:20 27.95 28.09 27.95 28.09 1,106.5K
13:25 28.09 28.09 27.98 27.98 820.8K
13:30 27.99 28.03 27.94 28.03 1,178.7K
13:35 28.03 28.04 27.98 28.04 832.9K
13:40 28.04 28.12 28.04 28.09 877.5K
13:45 28.08 28.09 28.02 28.06 608.2K
13:50 28.07 28.12 28.04 28.10 609.1K
13:55 28.11 28.13 28.08 28.11 466.0K
14:00 28.10 28.16 28.08 28.12 658.9K
14:05 28.12 28.26 28.10 28.25 816.3K
14:10 28.25 28.30 28.23 28.29 726.3K
14:15 28.29 28.32 28.26 28.29 821.4K
14:20 28.29 28.30 28.23 28.26 938.0K
14:25 28.26 28.35 28.26 28.31 1,073.1K
14:30 28.31 28.33 28.25 28.29 977.7K
14:35 28.29 28.30 28.21 28.26 939.1K
14:40 28.27 28.29 28.21 28.24 891.6K
14:45 28.23 28.26 28.20 28.25 1,204.3K
14:50 28.24 28.27 28.20 28.27 1,270.8K
14:55 28.28 28.28 28.22 28.25 775.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.58 29.38 27.83 29.00 63.1M
2025-09-26 28.20 28.76 28.05 28.10 40.0M
2025-09-25 28.67 28.80 27.92 28.23 60.8M
2025-09-24 28.82 29.33 28.49 29.19 55.0M
2025-09-23 29.30 29.80 28.21 28.95 75.2M
2025-09-22 28.40 28.91 27.61 28.80 66.7M
2025-09-19 27.50 27.89 27.22 27.60 44.3M
2025-09-18 27.89 28.47 27.22 27.40 69.3M
2025-09-17 29.00 29.08 28.10 28.50 73.3M
2025-09-16 30.08 30.11 28.57 29.58 74.4M
2025-09-15 29.19 29.68 28.82 29.30 59.4M
2025-09-12 29.65 30.15 29.10 29.75 84.2M
2025-09-11 30.26 30.27 29.26 29.77 83.9M
2025-09-10 29.30 30.58 29.18 30.25 110.9M
2025-09-09 28.76 30.80 28.62 30.80 157.6M
2025-09-08 28.50 28.57 27.52 28.00 69.9M
2025-09-05 26.58 27.96 26.57 27.85 85.5M
2025-09-04 28.13 28.29 26.24 26.56 99.4M
2025-09-03 28.87 29.37 27.70 28.02 96.1M
2025-09-02 28.65 28.86 27.59 27.81 110.3M
2025-09-01 26.80 28.45 26.31 28.05 145.6M
2025-08-29 25.48 26.21 25.40 25.97 95.5M
2025-08-28 25.01 25.53 24.47 25.08 51.7M
2025-08-27 25.72 25.73 24.81 24.81 60.1M
2025-08-26 25.36 25.72 25.12 25.57 63.8M
2025-08-25 24.70 25.31 24.70 25.30 89.9M
2025-08-22 24.16 24.44 24.01 24.32 42.1M
2025-08-21 24.53 24.75 24.12 24.23 43.1M
2025-08-20 23.99 24.38 23.90 24.38 33.3M
2025-08-19 24.27 24.36 24.06 24.19 37.4M
2025-08-18 24.47 24.60 24.07 24.43 56.1M
2025-08-15 24.27 24.64 24.13 24.58 35.5M
2025-08-14 24.95 25.15 24.57 24.64 42.6M
2025-08-13 24.49 25.00 24.29 24.94 55.3M
2025-08-12 24.41 24.70 24.38 24.58 40.5M
2025-08-11 25.00 25.13 24.46 24.52 94.2M
2025-08-08 26.10 26.35 25.57 25.90 96.3M
2025-08-07 24.70 25.65 24.43 25.55 83.2M
2025-08-06 24.66 24.74 24.41 24.74 56.1M
2025-08-05 24.75 24.90 24.38 24.64 89.8M
2025-08-04 23.40 24.59 23.40 24.55 144.8M
2025-08-01 22.80 23.07 22.73 22.85 29.8M
2025-07-31 22.91 22.99 22.61 22.89 50.3M
2025-07-30 23.37 23.59 23.20 23.25 45.2M
2025-07-29 23.20 23.36 22.77 23.31 60.1M
2025-07-28 23.65 23.66 23.21 23.38 50.5M
2025-07-25 23.88 24.12 23.72 23.75 36.0M
2025-07-24 23.90 24.09 23.60 24.05 56.6M
2025-07-23 24.72 24.72 24.23 24.25 53.8M
2025-07-22 24.15 24.65 24.11 24.39 94.1M
2025-07-21 23.75 23.94 23.63 23.91 49.8M
2025-07-18 23.65 23.79 23.57 23.75 37.0M
2025-07-17 24.10 24.25 23.61 23.66 59.7M
2025-07-16 23.81 24.15 23.79 24.14 33.7M
2025-07-15 23.89 24.28 23.79 23.98 62.1M
2025-07-14 24.53 24.62 24.31 24.51 67.2M
2025-07-11 24.04 24.38 23.91 24.29 53.7M
2025-07-10 24.00 24.08 23.85 24.02 30.9M
2025-07-09 24.00 24.18 23.78 23.85 43.9M
2025-07-08 24.48 24.52 24.17 24.33 33.6M
2025-07-07 23.99 24.39 23.99 24.13 31.7M
2025-07-04 24.62 24.68 23.83 24.38 74.1M
2025-07-03 24.82 25.13 24.77 24.90 36.7M
2025-07-02 25.16 25.37 24.75 24.80 61.2M
2025-07-01 25.12 25.33 24.87 25.31 67.9M
2025-06-30 24.60 24.92 24.43 24.88 68.2M
2025-06-27 25.01 25.13 24.66 24.79 67.5M
2025-06-26 25.55 25.65 25.20 25.40 56.2M
2025-06-25 25.65 25.85 25.40 25.50 71.4M
2025-06-24 26.57 26.58 25.55 25.60 101.7M
2025-06-23 27.05 27.21 26.35 26.81 38.4M
2025-06-20 27.27 27.50 26.78 27.00 33.8M
2025-06-19 27.97 28.05 27.30 27.52 38.1M
2025-06-18 28.00 28.48 27.93 28.16 35.1M
2025-06-17 27.90 28.85 27.90 28.19 50.6M
2025-06-16 29.27 29.30 28.10 28.34 71.0M
2025-06-13 28.82 29.82 28.50 29.24 109.7M
2025-06-12 27.30 27.95 27.00 27.78 59.3M
2025-06-11 26.77 27.24 26.61 26.95 34.7M
2025-06-10 26.60 27.00 26.48 26.90 39.6M
2025-06-09 26.70 27.02 26.26 26.83 50.0M
2025-06-06 26.97 27.91 26.90 27.32 58.5M
2025-06-05 27.63 27.72 26.91 27.02 39.0M
2025-06-04 27.31 27.90 27.25 27.44 44.3M
2025-06-03 27.28 28.19 26.92 27.44 72.7M
2025-05-30 26.88 26.96 26.26 26.26 29.6M
2025-05-29 26.02 26.64 25.90 26.54 40.4M
2025-05-28 26.66 27.07 26.58 26.91 30.7M
2025-05-27 27.71 28.08 26.62 26.72 61.0M
2025-05-26 27.90 28.41 27.48 27.91 62.6M
2025-05-23 27.10 28.78 26.90 28.36 84.5M
2025-05-22 28.00 28.48 27.44 27.49 86.5M
2025-05-21 27.23 27.82 26.59 27.82 124.3M
2025-05-20 26.00 26.90 25.99 26.34 55.2M
2025-05-19 26.29 26.79 25.94 26.03 43.9M
2025-05-16 26.39 26.60 25.94 26.03 45.5M
2025-05-15 25.90 26.28 25.67 26.08 54.7M
2025-05-14 26.40 26.90 26.10 26.33 53.4M
2025-05-13 25.81 26.80 25.80 26.76 81.1M
2025-05-12 25.88 26.56 25.13 26.48 75.7M
2025-05-09 26.02 26.96 26.01 26.87 69.1M
2025-05-08 27.35 28.14 26.60 26.66 100.9M
2025-05-07 26.91 27.84 26.71 27.44 107.3M
2025-05-06 27.30 27.75 26.80 27.24 107.3M
2025-04-30 26.40 27.30 26.26 26.27 59.6M
2025-04-29 26.90 26.99 26.39 26.53 45.3M
2025-04-28 26.34 26.88 26.21 26.68 71.4M
2025-04-25 28.01 28.29 26.75 27.10 89.7M
2025-04-24 28.90 29.14 27.55 27.65 103.3M
2025-04-23 29.34 29.98 28.17 28.17 177.1M
2025-04-22 32.00 32.66 30.72 31.30 156.3M
2025-04-21 29.32 31.00 29.13 31.00 102.4M
2025-04-18 29.00 29.11 27.63 28.18 102.5M
2025-04-17 30.80 32.34 28.55 28.85 173.4M
2025-04-16 28.90 29.98 28.15 29.95 102.7M
2025-04-15 27.08 28.04 26.64 27.71 87.5M
2025-04-14 25.35 27.70 25.28 27.59 104.7M
2025-04-11 25.13 26.21 25.13 25.70 117.2M
2025-04-10 22.32 24.33 22.22 23.87 114.5M
2025-04-09 20.81 22.36 20.39 22.12 75.7M
2025-04-08 21.13 21.84 20.61 21.27 82.4M
2025-04-07 20.10 22.00 20.10 21.20 104.6M
2025-04-03 22.46 23.00 22.21 22.29 84.8M
2025-04-02 22.60 22.91 21.82 21.90 65.3M
2025-04-01 23.16 23.42 22.44 22.75 83.8M
2025-03-31 21.74 23.06 21.74 22.90 108.5M
2025-03-28 21.67 21.79 20.92 21.64 68.0M
2025-03-27 20.63 20.98 20.40 20.84 33.4M
2025-03-26 20.99 21.08 20.50 20.60 40.9M
2025-03-25 20.82 21.17 20.64 20.87 33.5M
2025-03-24 20.94 21.26 20.70 20.91 40.7M
2025-03-21 21.55 21.75 21.07 21.26 49.2M
2025-03-20 21.81 22.15 21.48 21.52 74.2M
2025-03-19 20.98 21.66 20.88 21.28 71.7M
2025-03-18 19.60 21.13 19.60 20.92 90.2M
2025-03-17 19.68 19.89 19.35 19.44 35.0M
2025-03-14 19.90 20.06 19.46 19.73 75.8M
2025-03-13 19.17 19.35 18.91 19.00 32.9M
2025-03-12 18.87 19.18 18.80 18.88 24.4M
2025-03-11 18.60 18.90 18.60 18.84 34.1M
2025-03-10 19.29 19.41 18.88 19.08 31.0M
2025-03-07 19.03 19.48 19.01 19.28 35.6M
2025-03-06 19.27 19.47 18.99 19.23 34.4M
2025-03-05 18.72 19.29 18.68 19.27 41.3M
2025-03-04 18.30 18.90 18.26 18.66 44.5M
2025-03-03 18.32 18.55 18.06 18.16 28.6M
2025-02-28 18.60 18.74 18.10 18.22 43.3M
2025-02-27 19.18 19.24 18.70 18.77 39.4M
2025-02-26 19.37 19.71 19.15 19.18 30.1M
2025-02-25 19.75 19.99 19.28 19.42 36.3M
2025-02-24 19.04 19.78 19.01 19.66 48.9M
2025-02-21 20.06 20.15 19.41 19.46 50.9M
2025-02-20 19.73 20.25 19.70 20.14 49.6M
2025-02-19 19.85 20.04 19.46 19.72 42.9M
2025-02-18 19.31 19.62 19.20 19.56 37.5M
2025-02-17 18.99 19.51 18.68 19.31 53.9M
2025-02-14 20.15 20.23 19.69 19.95 41.3M
2025-02-13 19.93 20.26 19.74 19.87 44.8M
2025-02-12 19.77 20.05 19.65 19.87 56.2M
2025-02-11 20.15 20.98 20.10 20.17 99.6M
2025-02-10 19.80 20.09 19.35 19.79 60.7M
2025-02-07 19.60 19.73 19.19 19.72 66.1M
2025-02-06 19.39 19.80 19.33 19.55 80.8M
2025-02-05 18.59 19.45 18.58 19.39 103.0M
2025-01-27 17.99 18.10 17.85 17.88 37.0M
2025-01-24 17.98 18.04 17.59 17.91 45.4M
2025-01-23 17.72 18.16 17.68 17.79 50.5M
2025-01-22 17.64 17.98 17.51 17.87 77.7M
2025-01-21 17.24 17.66 17.18 17.40 67.3M
2025-01-20 17.00 17.08 16.79 17.00 32.0M
2025-01-17 17.09 17.35 16.98 17.16 46.2M
2025-01-16 16.85 17.14 16.85 16.97 52.7M
2025-01-15 16.98 17.05 16.48 16.68 42.3M
2025-01-14 16.62 16.95 16.61 16.92 50.1M
2025-01-13 16.20 17.07 16.03 16.95 73.2M
2025-01-10 16.27 16.40 16.11 16.28 31.8M
2025-01-09 16.31 16.38 16.10 16.18 26.3M
2025-01-08 16.43 16.72 16.07 16.31 41.6M
2025-01-07 16.15 16.54 15.92 16.53 40.5M
2025-01-06 16.44 16.65 16.05 16.26 43.6M
2025-01-03 16.25 16.93 16.25 16.55 86.8M
2025-01-02 15.70 16.32 15.65 16.24 67.7M