CNI Banks (CNIBI)

CNIBI
🏛️ 中国 →
7,689.47
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 6,477.71 6,483.99 6,456.94 6,467.24 1,282.1M
2021-12-30 6,444.73 6,494.71 6,444.05 6,471.57 1,399.7M
2021-12-29 6,513.38 6,513.38 6,436.30 6,440.18 1,363.5M
2021-12-28 6,488.63 6,531.44 6,486.78 6,511.79 1,625.7M
2021-12-27 6,518.06 6,528.64 6,466.61 6,484.60 1,186.6M
2021-12-24 6,547.49 6,547.49 6,510.94 6,517.01 1,138.3M
2021-12-23 6,549.29 6,562.09 6,517.09 6,541.49 1,289.0M
2021-12-22 6,596.95 6,597.87 6,532.02 6,535.75 1,466.3M
2021-12-21 6,554.47 6,616.47 6,553.67 6,584.66 1,990.5M
2021-12-20 6,552.93 6,598.48 6,547.66 6,560.16 1,469.2M
2021-12-17 6,588.90 6,607.22 6,559.83 6,566.59 1,399.4M
2021-12-16 6,549.36 6,597.57 6,530.75 6,592.72 1,467.5M
2021-12-15 6,537.95 6,559.91 6,523.35 6,544.61 1,440.4M
2021-12-14 6,629.66 6,635.82 6,540.44 6,553.72 2,033.9M
2021-12-13 6,700.15 6,765.54 6,643.10 6,644.65 2,202.8M
2021-12-10 6,677.05 6,725.93 6,655.10 6,694.26 2,485.2M
2021-12-09 6,652.24 6,776.15 6,635.40 6,710.01 2,511.0M
2021-12-08 6,645.29 6,659.75 6,602.11 6,648.26 1,833.5M
2021-12-07 6,626.22 6,669.19 6,572.49 6,644.66 2,282.2M
2021-12-06 6,556.40 6,633.71 6,554.42 6,574.83 2,080.4M
2021-12-03 6,505.93 6,541.59 6,459.43 6,541.59 1,393.1M
2021-12-02 6,468.56 6,521.74 6,424.55 6,500.96 1,535.2M
2021-12-01 6,428.93 6,480.53 6,423.06 6,475.02 1,303.9M
2021-11-30 6,441.34 6,466.41 6,409.24 6,430.22 1,408.7M
2021-11-29 6,444.22 6,466.71 6,415.38 6,447.15 1,528.9M
2021-11-26 6,515.33 6,518.92 6,469.46 6,476.24 1,255.3M
2021-11-25 6,539.77 6,540.79 6,517.40 6,528.95 933.4M
2021-11-24 6,534.29 6,564.49 6,507.43 6,549.25 1,148.3M
2021-11-23 6,534.73 6,578.89 6,519.45 6,541.92 1,250.8M
2021-11-22 6,583.54 6,587.89 6,528.45 6,531.40 1,385.5M
2021-11-19 6,522.86 6,613.46 6,509.26 6,596.30 1,375.1M
2021-11-18 6,560.23 6,569.35 6,515.97 6,523.56 1,111.7M
2021-11-17 6,597.23 6,629.27 6,562.52 6,569.45 1,163.0M
2021-11-16 6,655.55 6,685.91 6,594.56 6,620.50 1,141.6M
2021-11-15 6,637.33 6,685.72 6,615.50 6,662.88 1,115.5M
2021-11-12 6,649.48 6,680.39 6,615.06 6,626.75 1,268.5M
2021-11-11 6,470.29 6,652.21 6,463.96 6,650.55 1,944.6M
2021-11-10 6,491.79 6,491.79 6,430.17 6,478.03 1,408.8M
2021-11-09 6,512.65 6,529.90 6,463.30 6,499.52 1,174.6M
2021-11-08 6,513.81 6,529.19 6,487.82 6,494.53 1,379.0M
2021-11-05 6,532.63 6,554.32 6,514.81 6,523.78 1,302.8M
2021-11-04 6,584.74 6,588.90 6,528.80 6,548.74 1,350.2M
2021-11-03 6,579.25 6,594.50 6,555.92 6,576.67 1,567.5M
2021-11-02 6,784.77 6,790.71 6,543.92 6,577.21 2,847.8M
2021-11-01 6,694.69 6,814.30 6,665.50 6,776.58 2,618.5M
2021-10-29 6,755.56 6,767.41 6,679.08 6,694.82 1,795.0M
2021-10-28 6,746.19 6,780.68 6,707.67 6,726.40 1,376.0M
2021-10-27 6,814.90 6,814.90 6,713.08 6,770.36 1,604.1M
2021-10-26 6,826.03 6,883.39 6,803.29 6,827.34 1,672.8M
2021-10-25 6,785.11 6,845.84 6,750.52 6,832.05 1,545.6M
2021-10-22 6,841.80 6,894.85 6,790.72 6,831.78 1,837.1M
2021-10-21 6,720.82 6,825.75 6,720.82 6,820.90 2,293.4M
2021-10-20 6,748.05 6,763.80 6,661.79 6,675.60 1,310.5M
2021-10-19 6,673.69 6,759.81 6,672.64 6,722.10 1,448.5M
2021-10-18 6,722.39 6,737.95 6,656.69 6,677.26 1,583.8M
2021-10-15 6,672.00 6,749.98 6,655.79 6,722.50 1,513.3M
2021-10-14 6,734.34 6,765.33 6,648.58 6,662.71 1,124.7M
2021-10-13 6,734.65 6,764.23 6,668.73 6,731.49 1,336.0M
2021-10-12 6,718.48 6,808.15 6,697.47 6,744.65 1,948.3M
2021-10-11 6,638.32 6,807.49 6,638.32 6,742.20 2,323.0M
2021-10-08 6,504.95 6,603.05 6,504.95 6,592.55 1,930.4M
2021-09-30 6,546.89 6,546.89 6,460.53 6,487.28 1,629.5M
2021-09-29 6,460.12 6,603.32 6,436.11 6,557.95 2,148.6M
2021-09-28 6,386.86 6,527.49 6,386.32 6,499.18 2,024.6M
2021-09-27 6,371.35 6,420.75 6,331.29 6,390.39 1,883.2M
2021-09-24 6,429.87 6,455.93 6,382.82 6,389.36 1,663.1M
2021-09-23 6,469.91 6,541.62 6,419.25 6,440.70 1,919.4M
2021-09-22 6,407.30 6,470.52 6,369.36 6,439.55 2,375.9M
2021-09-17 6,570.75 6,608.78 6,546.75 6,584.86 1,765.5M
2021-09-16 6,622.68 6,668.20 6,562.20 6,571.91 2,277.9M
2021-09-15 6,671.67 6,702.75 6,598.06 6,635.34 1,819.5M
2021-09-14 6,888.60 6,908.90 6,676.20 6,690.91 2,746.3M
2021-09-13 6,862.94 6,906.08 6,825.72 6,879.89 2,412.1M
2021-09-10 6,733.86 6,955.24 6,731.03 6,887.19 3,381.5M
2021-09-09 6,737.44 6,769.09 6,693.96 6,739.48 1,978.8M
2021-09-08 6,764.89 6,833.50 6,745.47 6,765.14 2,373.2M
2021-09-07 6,668.62 6,797.52 6,613.89 6,776.56 2,620.3M
2021-09-06 6,634.21 6,719.11 6,627.80 6,655.34 1,957.0M
2021-09-03 6,665.46 6,729.50 6,556.51 6,666.40 2,493.0M
2021-09-02 6,593.55 6,657.63 6,585.02 6,652.98 2,179.6M
2021-09-01 6,422.06 6,605.70 6,405.33 6,591.60 3,279.1M
2021-08-31 6,348.04 6,445.80 6,331.23 6,439.26 2,161.1M
2021-08-30 6,442.16 6,445.48 6,306.49 6,345.76 2,122.7M
2021-08-27 6,430.23 6,498.26 6,423.91 6,449.33 1,323.3M
2021-08-26 6,532.40 6,535.02 6,425.44 6,430.44 1,498.1M
2021-08-25 6,591.15 6,608.33 6,508.32 6,523.83 1,523.8M
2021-08-24 6,567.62 6,637.65 6,532.27 6,586.70 1,523.1M
2021-08-23 6,563.20 6,621.02 6,556.07 6,560.97 1,407.2M
2021-08-20 6,601.05 6,640.64 6,468.48 6,557.79 1,857.4M
2021-08-19 6,712.69 6,726.78 6,577.80 6,602.48 1,696.9M
2021-08-18 6,527.95 6,786.68 6,522.26 6,737.68 2,447.5M
2021-08-17 6,578.42 6,639.69 6,513.82 6,521.62 1,687.5M
2021-08-16 6,618.40 6,630.29 6,536.15 6,584.55 1,357.8M
2021-08-13 6,583.46 6,607.34 6,548.10 6,592.79 1,101.4M
2021-08-12 6,603.25 6,645.40 6,578.44 6,586.78 1,208.1M
2021-08-11 6,561.33 6,695.46 6,560.21 6,617.40 2,442.0M
2021-08-10 6,429.45 6,572.12 6,397.02 6,555.92 1,899.1M
2021-08-09 6,264.82 6,487.76 6,263.65 6,429.16 2,067.5M
2021-08-06 6,226.70 6,271.24 6,179.25 6,266.61 1,264.7M
2021-08-05 6,242.34 6,300.39 6,216.26 6,245.76 1,222.4M
2021-08-04 6,316.11 6,320.90 6,246.07 6,259.24 1,356.5M
2021-08-03 6,325.53 6,335.75 6,264.66 6,313.33 1,519.8M
2021-08-02 6,246.12 6,385.69 6,170.27 6,347.45 2,194.0M
2021-07-30 6,332.66 6,332.66 6,227.84 6,258.69 1,643.1M
2021-07-29 6,432.99 6,432.99 6,340.38 6,349.48 1,735.3M
2021-07-28 6,337.04 6,437.39 6,337.04 6,396.23 2,198.6M
2021-07-27 6,503.36 6,520.72 6,306.42 6,323.91 2,234.3M
2021-07-26 6,685.32 6,685.32 6,496.39 6,500.01 2,218.7M
2021-07-23 6,742.17 6,752.61 6,677.40 6,716.25 1,423.9M
2021-07-22 6,698.79 6,807.39 6,685.87 6,744.81 1,503.8M
2021-07-21 6,750.96 6,784.81 6,682.46 6,705.60 1,575.4M
2021-07-20 6,824.18 6,846.78 6,749.86 6,766.38 1,337.3M
2021-07-19 6,860.46 6,873.87 6,751.39 6,855.93 1,684.7M
2021-07-16 6,867.75 6,915.26 6,836.57 6,859.64 1,608.1M
2021-07-15 6,723.11 6,911.80 6,716.66 6,904.82 2,276.7M
2021-07-14 6,840.17 6,840.17 6,706.59 6,729.06 2,299.6M
2021-07-13 6,828.37 6,884.48 6,757.17 6,847.58 1,970.5M
2021-07-12 6,954.99 6,972.61 6,832.15 6,862.88 2,665.1M
2021-07-09 6,948.10 6,991.15 6,874.37 6,891.49 1,955.8M
2021-07-08 7,196.76 7,196.76 6,948.65 6,972.91 2,391.3M
2021-07-07 7,170.30 7,228.10 7,134.71 7,159.47 1,527.5M
2021-07-06 7,111.22 7,199.84 7,089.12 7,182.21 1,758.5M
2021-07-05 7,133.96 7,149.67 7,035.17 7,144.95 1,731.4M
2021-07-02 7,245.47 7,246.32 7,121.81 7,138.97 1,929.4M
2021-07-01 7,206.65 7,307.35 7,182.03 7,306.82 1,833.2M
2021-06-30 7,126.97 7,206.80 7,126.70 7,177.08 1,281.2M
2021-06-29 7,131.36 7,171.24 7,090.47 7,107.30 1,589.5M
2021-06-28 7,310.61 7,312.31 7,159.80 7,189.18 1,720.7M
2021-06-25 7,234.42 7,338.31 7,231.05 7,319.51 1,825.7M
2021-06-24 7,193.09 7,235.66 7,166.73 7,235.66 1,484.1M
2021-06-23 7,224.99 7,246.18 7,183.52 7,205.01 1,637.4M
2021-06-22 7,158.61 7,246.53 7,157.98 7,228.35 1,762.8M
2021-06-21 7,198.82 7,198.82 7,115.54 7,136.64 1,825.0M
2021-06-18 7,281.10 7,300.58 7,189.47 7,215.42 1,718.5M
2021-06-17 7,324.56 7,374.32 7,296.44 7,299.74 1,600.4M
2021-06-16 7,303.33 7,392.78 7,291.53 7,347.68 1,667.0M
2021-06-15 7,390.24 7,392.30 7,272.97 7,305.52 2,018.5M
2021-06-11 7,496.78 7,505.82 7,352.53 7,419.97 2,316.0M
2021-06-10 7,514.32 7,593.07 7,480.46 7,487.63 1,922.6M
2021-06-09 7,522.64 7,560.86 7,494.10 7,507.10 1,650.7M
2021-06-08 7,539.14 7,597.14 7,467.47 7,537.06 1,994.4M
2021-06-07 7,584.17 7,584.17 7,500.06 7,546.97 1,816.8M
2021-06-04 7,495.65 7,680.14 7,492.48 7,593.78 2,160.6M
2021-06-03 7,569.78 7,642.42 7,509.31 7,509.31 2,008.3M
2021-06-02 7,566.88 7,575.78 7,502.08 7,575.19 2,182.3M
2021-06-01 7,604.75 7,604.88 7,531.88 7,572.10 1,888.1M
2021-05-31 7,671.21 7,671.21 7,573.16 7,641.12 1,985.4M
2021-05-28 7,653.59 7,716.04 7,625.04 7,680.37 2,027.5M
2021-05-27 7,685.00 7,725.09 7,590.67 7,651.36 1,973.1M
2021-05-26 7,657.03 7,750.50 7,642.05 7,718.03 2,464.9M
2021-05-25 7,364.46 7,657.38 7,343.70 7,647.46 2,921.6M
2021-05-24 7,352.31 7,406.15 7,330.15 7,357.13 1,275.9M
2021-05-21 7,473.25 7,484.26 7,332.63 7,350.92 1,523.0M
2021-05-20 7,378.41 7,457.42 7,322.74 7,457.42 1,599.2M
2021-05-19 7,499.07 7,499.07 7,351.81 7,382.05 1,555.2M
2021-05-18 7,527.52 7,536.12 7,469.58 7,504.40 1,231.2M
2021-05-17 7,478.66 7,592.99 7,456.73 7,517.75 1,780.9M
2021-05-14 7,408.14 7,498.02 7,329.90 7,492.91 1,802.0M
2021-05-13 7,398.17 7,455.91 7,353.81 7,387.03 1,533.8M
2021-05-12 7,379.17 7,495.14 7,378.39 7,422.79 1,938.9M
2021-05-11 7,333.19 7,400.73 7,328.50 7,392.76 1,572.0M
2021-05-10 7,414.76 7,415.32 7,295.69 7,371.04 2,034.7M
2021-05-07 7,359.52 7,492.35 7,326.29 7,417.54 2,390.0M
2021-05-06 7,242.72 7,391.90 7,242.72 7,337.78 2,059.3M
2021-04-30 7,352.70 7,353.25 7,202.12 7,259.86 3,410.6M
2021-04-29 7,256.03 7,388.47 7,237.45 7,381.45 2,343.3M
2021-04-28 7,272.66 7,273.85 7,192.55 7,238.57 1,446.9M
2021-04-27 7,247.52 7,278.06 7,215.36 7,251.96 1,243.1M
2021-04-26 7,391.78 7,418.44 7,236.61 7,252.46 1,692.0M
2021-04-23 7,292.30 7,361.20 7,268.71 7,328.49 1,420.1M
2021-04-22 7,372.54 7,382.52 7,258.57 7,289.35 1,677.0M
2021-04-21 7,248.24 7,391.52 7,248.24 7,360.01 1,789.3M
2021-04-20 7,167.85 7,277.57 7,166.10 7,231.55 1,567.6M
2021-04-19 7,085.29 7,211.18 7,033.91 7,204.88 1,829.8M
2021-04-16 7,079.23 7,090.21 7,028.85 7,083.92 1,226.0M
2021-04-15 7,141.52 7,141.52 7,001.15 7,067.82 1,726.9M
2021-04-14 7,241.07 7,242.60 7,126.33 7,136.66 1,621.9M
2021-04-13 7,272.16 7,316.52 7,198.35 7,228.27 1,656.0M
2021-04-12 7,266.79 7,285.36 7,213.30 7,256.57 1,751.5M
2021-04-09 7,325.32 7,325.81 7,255.26 7,275.13 1,406.4M
2021-04-08 7,311.84 7,330.86 7,287.59 7,312.93 1,388.1M
2021-04-07 7,364.55 7,369.93 7,286.04 7,330.17 1,712.2M
2021-04-06 7,346.42 7,392.93 7,329.66 7,358.44 1,318.2M
2021-04-02 7,434.23 7,435.39 7,313.46 7,337.66 1,906.2M
2021-04-01 7,452.94 7,453.17 7,388.41 7,425.74 1,610.4M
2021-03-31 7,412.90 7,472.41 7,342.88 7,448.82 2,728.5M
2021-03-30 7,376.36 7,428.34 7,328.27 7,428.34 2,170.7M
2021-03-29 7,359.02 7,383.98 7,298.56 7,373.89 2,727.8M
2021-03-26 7,314.88 7,360.44 7,276.20 7,350.01 2,085.0M
2021-03-25 7,372.71 7,398.50 7,256.71 7,275.46 1,748.0M
2021-03-24 7,465.23 7,467.09 7,309.11 7,332.16 1,943.4M
2021-03-23 7,495.83 7,552.51 7,405.16 7,459.09 1,864.8M
2021-03-22 7,352.00 7,556.35 7,351.96 7,496.29 2,135.5M
2021-03-19 7,559.12 7,588.64 7,312.11 7,335.17 2,871.0M
2021-03-18 7,543.65 7,599.74 7,503.37 7,568.97 1,861.5M
2021-03-17 7,631.37 7,636.83 7,510.26 7,543.19 2,147.0M
2021-03-16 7,602.73 7,741.04 7,575.06 7,668.05 2,514.5M
2021-03-15 7,497.59 7,693.97 7,490.46 7,566.85 3,124.6M
2021-03-12 7,440.68 7,531.10 7,428.01 7,510.20 2,704.7M
2021-03-11 7,261.66 7,480.81 7,261.66 7,423.99 3,166.1M
2021-03-10 7,237.53 7,254.19 7,156.43 7,183.48 2,489.0M
2021-03-09 7,378.24 7,455.31 7,178.88 7,208.06 3,506.4M
2021-03-08 7,513.44 7,588.89 7,352.41 7,357.77 3,487.3M
2021-03-05 7,506.23 7,552.79 7,350.44 7,492.13 3,334.6M
2021-03-04 7,569.39 7,686.27 7,517.79 7,561.73 3,624.1M
2021-03-03 7,298.37 7,641.32 7,291.85 7,625.02 4,049.6M
2021-03-02 7,378.56 7,407.10 7,212.75 7,281.46 2,526.0M
2021-03-01 7,377.92 7,392.00 7,305.65 7,342.94 2,239.5M
2021-02-26 7,537.74 7,615.49 7,320.15 7,350.77 3,602.1M
2021-02-25 7,578.97 7,694.45 7,531.99 7,633.52 3,518.2M
2021-02-24 7,665.58 7,669.02 7,450.83 7,514.26 3,277.2M
2021-02-23 7,566.74 7,787.15 7,566.74 7,652.78 3,852.8M
2021-02-22 7,690.84 7,693.62 7,542.51 7,573.60 4,139.5M
2021-02-19 7,729.96 7,828.01 7,671.55 7,704.92 3,001.2M
2021-02-18 7,708.79 7,854.40 7,684.22 7,754.60 3,655.9M
2021-02-10 7,717.11 7,803.98 7,536.88 7,622.73 3,907.1M
2021-02-09 7,665.52 7,674.84 7,555.44 7,666.43 2,813.9M
2021-02-08 7,632.68 7,702.78 7,491.04 7,675.32 3,639.9M
2021-02-05 7,435.68 7,654.36 7,419.58 7,629.23 5,233.4M
2021-02-04 7,328.21 7,527.41 7,315.57 7,408.30 2,845.4M
2021-02-03 7,243.02 7,432.68 7,197.68 7,373.53 2,642.1M
2021-02-02 7,277.82 7,351.46 7,208.82 7,236.69 2,565.6M
2021-02-01 7,127.89 7,357.47 7,079.45 7,326.86 2,891.4M
2021-01-29 7,178.48 7,251.00 7,105.02 7,152.86 2,658.5M
2021-01-28 7,133.51 7,161.07 7,083.39 7,139.92 2,134.0M
2021-01-27 7,116.82 7,295.77 7,116.82 7,212.37 2,577.4M
2021-01-26 7,121.30 7,237.43 7,094.41 7,109.54 2,076.9M
2021-01-25 7,070.65 7,168.95 6,979.83 7,139.82 2,203.3M
2021-01-22 7,248.09 7,248.09 7,072.45 7,121.43 2,468.1M
2021-01-21 7,270.54 7,331.85 7,220.44 7,251.49 2,477.2M
2021-01-20 7,280.71 7,367.87 7,184.15 7,213.04 2,486.8M
2021-01-19 7,289.80 7,384.60 7,205.15 7,290.03 3,558.2M
2021-01-18 7,146.10 7,331.05 7,136.78 7,294.07 3,691.2M
2021-01-15 7,077.79 7,330.83 7,077.79 7,133.59 5,573.8M
2021-01-14 6,925.59 7,031.60 6,900.39 6,922.99 2,618.6M
2021-01-13 6,908.31 6,950.36 6,875.95 6,928.58 2,505.6M
2021-01-12 6,843.99 6,942.52 6,787.91 6,931.59 2,568.3M
2021-01-11 6,769.17 6,903.05 6,769.17 6,833.16 3,201.1M
2021-01-08 6,723.91 6,783.36 6,678.70 6,747.05 2,261.0M
2021-01-07 6,636.70 6,717.18 6,617.65 6,709.32 2,518.0M
2021-01-06 6,446.21 6,626.64 6,439.22 6,626.64 2,395.3M
2021-01-05 6,509.54 6,509.92 6,381.37 6,459.27 2,823.7M
2021-01-04 6,604.81 6,604.81 6,475.47 6,543.99 3,053.0M