国泰君安

601211
🏛️ 中国 →
19.08
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 18.78 18.83 18.74 18.75 4,315.6K
09:35 18.74 18.77 18.73 18.76 2,777.7K
09:40 18.76 18.81 18.76 18.81 1,462.3K
09:45 18.82 18.87 18.81 18.83 1,999.5K
09:50 18.83 18.87 18.82 18.83 2,275.5K
09:55 18.83 18.84 18.78 18.84 1,476.3K
10:00 18.82 18.85 18.81 18.85 1,233.8K
10:05 18.85 18.87 18.83 18.83 1,689.6K
10:10 18.82 18.84 18.77 18.78 1,852.9K
10:15 18.78 18.79 18.76 18.77 1,309.5K
10:20 18.78 18.79 18.74 18.76 1,512.0K
10:25 18.75 18.78 18.75 18.76 1,092.1K
10:30 18.76 18.76 18.74 18.75 1,945.7K
10:35 18.75 18.78 18.74 18.78 728.8K
10:40 18.78 18.78 18.75 18.76 959.6K
10:45 18.76 18.80 18.74 18.78 744.9K
10:50 18.78 18.79 18.75 18.76 701.9K
10:55 18.76 18.79 18.75 18.75 560.4K
11:00 18.75 18.79 18.75 18.77 718.8K
11:05 18.77 18.77 18.74 18.74 742.1K
11:10 18.75 18.80 18.74 18.80 819.3K
11:15 18.77 18.80 18.75 18.75 646.0K
11:20 18.75 18.77 18.75 18.76 552.6K
11:25 18.75 18.76 18.74 18.75 573.2K
13:00 18.74 18.75 18.71 18.74 2,506.9K
13:05 18.73 18.75 18.72 18.73 893.9K
13:10 18.74 18.75 18.73 18.75 413.1K
13:15 18.74 18.76 18.73 18.75 651.9K
13:20 18.75 18.79 18.74 18.77 789.3K
13:25 18.77 18.77 18.76 18.77 309.9K
13:30 18.76 18.79 18.76 18.79 566.7K
13:35 18.79 18.81 18.78 18.79 1,006.5K
13:40 18.79 18.83 18.78 18.83 697.4K
13:45 18.83 18.89 18.81 18.88 1,854.5K
13:50 18.88 18.88 18.80 18.81 1,377.4K
13:55 18.81 18.82 18.78 18.80 1,232.7K
14:00 18.80 18.81 18.78 18.80 757.4K
14:05 18.80 18.82 18.79 18.80 661.0K
14:10 18.81 18.81 18.78 18.78 407.4K
14:15 18.79 18.81 18.78 18.78 923.2K
14:20 18.78 18.79 18.76 18.77 439.7K
14:25 18.76 18.77 18.74 18.75 1,173.3K
14:30 18.75 18.77 18.73 18.73 1,030.9K
14:35 18.74 18.77 18.72 18.74 1,137.6K
14:40 18.76 18.79 18.74 18.77 1,124.8K
14:45 18.77 18.78 18.73 18.74 1,554.8K
14:50 18.74 18.75 18.72 18.73 1,543.7K
14:55 18.72 18.73 18.70 18.70 911.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.62 19.76 18.62 19.08 324.1M
2025-09-26 18.79 18.89 18.70 18.71 57.2M
2025-09-25 18.74 18.95 18.65 18.83 86.2M
2025-09-24 18.57 18.85 18.56 18.74 72.5M
2025-09-23 18.74 18.75 18.41 18.63 84.6M
2025-09-22 18.60 18.90 18.57 18.86 80.2M
2025-09-19 18.64 18.71 18.51 18.57 81.1M
2025-09-18 19.02 19.07 18.50 18.63 212.4M
2025-09-17 19.20 19.32 18.97 18.98 201.0M
2025-09-16 19.50 19.57 19.12 19.17 143.0M
2025-09-15 19.56 19.80 19.33 19.52 127.2M
2025-09-12 19.94 19.98 19.53 19.55 108.8M
2025-09-11 19.50 19.96 19.36 19.94 106.7M
2025-09-10 19.59 19.73 19.47 19.47 53.1M
2025-09-09 19.51 19.78 19.47 19.56 76.9M
2025-09-08 19.76 19.81 19.41 19.51 90.6M
2025-09-05 19.65 19.84 19.50 19.76 74.0M
2025-09-04 19.77 19.85 19.42 19.59 124.5M
2025-09-03 20.45 20.49 19.65 19.78 132.5M
2025-09-02 20.65 20.74 20.20 20.40 119.2M
2025-09-01 21.06 21.19 20.62 20.63 127.5M
2025-08-29 21.19 21.38 20.88 20.97 161.0M
2025-08-28 20.78 21.08 20.64 21.06 108.8M
2025-08-27 21.39 21.53 20.78 20.80 139.9M
2025-08-26 21.51 21.69 21.38 21.41 83.4M
2025-08-25 21.70 21.87 21.36 21.64 174.1M
2025-08-22 20.79 21.58 20.75 21.50 197.1M
2025-08-21 20.98 21.10 20.76 20.86 138.9M
2025-08-20 20.34 20.71 20.21 20.70 121.5M
2025-08-19 20.70 20.86 20.39 20.39 130.1M
2025-08-18 20.80 21.01 20.47 20.70 234.0M
2025-08-15 20.13 20.90 20.06 20.62 245.1M
2025-08-14 20.20 20.54 20.14 20.20 163.0M
2025-08-13 20.12 20.43 20.02 20.13 180.0M
2025-08-12 20.09 20.17 20.01 20.07 65.8M
2025-08-11 19.99 20.20 19.95 20.05 90.1M
2025-08-08 20.16 20.18 19.99 20.00 56.9M
2025-08-07 20.25 20.53 20.11 20.19 83.2M
2025-08-06 20.10 20.29 20.02 20.20 72.8M
2025-08-05 20.12 20.18 19.98 20.09 75.8M
2025-08-04 19.94 20.22 19.92 20.06 83.5M
2025-08-01 20.30 20.37 19.97 19.98 85.0M
2025-07-31 20.65 20.81 20.17 20.30 146.1M
2025-07-30 21.13 21.14 20.69 20.86 118.1M
2025-07-29 20.68 21.17 20.41 21.10 168.4M
2025-07-28 20.60 20.98 20.25 20.79 216.0M
2025-07-25 20.36 20.53 20.18 20.49 135.9M
2025-07-24 19.90 20.41 19.84 20.30 141.8M
2025-07-23 19.79 20.23 19.79 20.00 155.5M
2025-07-22 19.85 19.85 19.54 19.78 72.7M
2025-07-21 19.65 20.06 19.63 19.81 121.1M
2025-07-18 19.35 19.76 19.32 19.65 95.0M
2025-07-17 19.30 19.33 19.15 19.30 58.9M
2025-07-16 19.40 19.44 19.19 19.25 56.3M
2025-07-15 19.56 19.68 19.28 19.36 98.0M
2025-07-14 19.90 19.93 19.58 19.59 108.7M
2025-07-11 19.80 20.44 19.69 19.90 256.0M
2025-07-10 19.28 19.58 19.25 19.39 93.6M
2025-07-09 19.47 19.57 19.25 19.28 73.0M
2025-07-08 19.29 19.48 19.24 19.42 59.1M
2025-07-07 19.28 19.41 19.23 19.28 39.8M
2025-07-04 19.26 19.59 19.11 19.34 87.0M
2025-07-03 19.17 19.30 19.17 19.28 48.5M
2025-07-02 19.25 19.27 19.08 19.20 55.3M
2025-07-01 19.21 19.39 19.06 19.27 72.5M
2025-06-30 19.20 19.36 19.01 19.16 97.2M
2025-06-27 19.30 19.80 19.18 19.22 200.8M
2025-06-26 20.32 20.34 19.40 19.42 324.2M
2025-06-25 19.10 20.34 18.91 20.29 370.8M
2025-06-24 18.50 18.86 18.50 18.60 82.9M
2025-06-23 18.33 18.57 18.26 18.44 39.9M
2025-06-20 18.37 18.49 18.34 18.44 42.7M
2025-06-19 18.47 18.51 18.27 18.33 52.1M
2025-06-18 18.64 18.71 18.37 18.45 43.3M
2025-06-17 18.43 18.68 18.41 18.67 69.5M
2025-06-16 18.17 18.47 18.13 18.43 81.3M
2025-06-13 18.48 18.53 18.11 18.20 202.2M
2025-06-12 18.59 18.65 18.31 18.43 91.2M
2025-06-11 18.59 18.89 18.52 18.63 83.2M
2025-06-10 18.57 18.88 18.43 18.51 104.7M
2025-06-09 18.55 18.70 18.48 18.55 78.5M
2025-06-06 18.42 18.55 18.38 18.50 75.3M
2025-06-05 18.05 18.55 18.01 18.43 118.1M
2025-06-04 17.82 18.07 17.80 18.05 75.5M
2025-06-03 17.37 18.05 17.22 17.86 145.3M
2025-05-30 17.32 17.39 17.12 17.18 52.5M
2025-05-29 17.26 17.45 17.22 17.34 32.3M
2025-05-28 17.31 17.34 17.22 17.23 18.1M
2025-05-27 17.40 17.43 17.22 17.33 27.2M
2025-05-26 17.46 17.51 17.30 17.38 25.5M
2025-05-23 17.63 17.71 17.45 17.46 32.4M
2025-05-22 17.60 17.67 17.52 17.64 23.8M
2025-05-21 17.65 17.70 17.59 17.59 27.6M
2025-05-20 17.69 17.74 17.61 17.65 28.0M
2025-05-19 17.72 17.80 17.63 17.65 28.3M
2025-05-16 17.88 17.93 17.67 17.78 42.6M
2025-05-15 18.00 18.13 17.88 17.89 53.7M
2025-05-14 17.59 18.19 17.57 18.08 132.6M
2025-05-13 17.70 17.73 17.52 17.59 44.7M
2025-05-12 17.41 17.67 17.36 17.62 70.8M
2025-05-09 17.36 17.43 17.31 17.35 36.0M
2025-05-08 17.27 17.40 17.24 17.39 47.2M
2025-05-07 17.65 17.69 17.31 17.37 66.9M
2025-05-06 17.33 17.34 17.16 17.27 56.7M
2025-04-30 17.26 17.33 17.18 17.23 47.1M
2025-04-29 17.19 17.28 17.12 17.18 36.7M
2025-04-28 17.19 17.25 17.06 17.21 38.4M
2025-04-25 17.16 17.25 17.10 17.21 39.6M
2025-04-24 17.10 17.17 17.05 17.10 40.5M
2025-04-23 17.11 17.16 17.00 17.10 39.0M
2025-04-22 16.99 17.14 16.94 17.06 39.8M
2025-04-21 16.81 17.08 16.79 16.99 45.0M
2025-04-18 16.79 16.87 16.74 16.84 33.7M
2025-04-17 16.74 16.85 16.67 16.84 51.6M
2025-04-16 16.78 16.80 16.61 16.78 54.4M
2025-04-15 16.72 16.79 16.62 16.77 40.0M
2025-04-14 16.84 16.89 16.68 16.69 45.9M
2025-04-11 16.80 17.09 16.67 16.75 76.5M
2025-04-10 16.45 16.75 16.31 16.59 92.3M
2025-04-09 15.90 16.29 15.82 16.20 86.4M
2025-04-08 15.81 16.04 15.54 16.03 134.4M
2025-04-07 16.20 16.48 15.42 15.44 141.9M
2025-04-03 17.08 17.27 17.06 17.13 29.9M
2025-04-02 17.19 17.30 17.16 17.25 28.8M
2025-04-01 17.20 17.26 17.08 17.21 40.8M
2025-03-31 17.43 17.55 17.12 17.20 60.7M
2025-03-28 17.53 17.57 17.43 17.43 34.5M
2025-03-27 17.44 17.62 17.40 17.50 37.8M
2025-03-26 17.49 17.55 17.42 17.46 36.3M
2025-03-25 17.51 17.56 17.42 17.53 32.8M
2025-03-24 17.46 17.56 17.40 17.51 50.3M
2025-03-21 17.58 17.66 17.30 17.62 112.3M
2025-03-20 17.72 17.74 17.58 17.61 55.3M
2025-03-19 17.73 17.83 17.69 17.75 47.8M
2025-03-18 17.81 17.89 17.68 17.72 78.8M
2025-03-17 18.10 18.12 17.69 17.80 171.4M
2025-03-14 17.95 18.45 17.93 18.35 94.3M
2025-03-13 17.99 18.13 17.90 17.96 40.3M
2025-03-12 18.11 18.29 17.98 18.05 43.5M
2025-03-11 17.91 18.12 17.87 18.12 37.1M
2025-03-10 18.33 18.38 17.96 18.06 46.6M
2025-03-07 18.34 18.59 18.27 18.35 51.7M
2025-03-06 18.25 18.53 18.11 18.40 69.6M
2025-03-05 18.10 18.59 18.01 18.15 67.2M
2025-03-04 17.78 18.81 17.73 18.34 141.4M
2025-03-03 17.47 18.02 17.35 17.88 93.6M
2025-02-28 17.75 18.12 17.33 17.33 86.2M
2025-02-27 18.01 18.04 17.57 17.79 77.1M
2025-02-26 17.86 18.16 17.77 18.10 44.7M
2025-02-25 17.89 18.05 17.73 17.80 33.4M
2025-02-24 17.92 18.17 17.78 18.04 59.0M
2025-02-21 17.58 17.93 17.51 17.87 64.9M
2025-02-20 17.55 17.61 17.44 17.55 28.4M
2025-02-19 17.44 17.64 17.36 17.58 36.5M
2025-02-18 17.63 17.74 17.40 17.44 36.6M
2025-02-17 17.83 17.87 17.54 17.66 40.7M
2025-02-14 17.65 17.74 17.54 17.70 32.7M
2025-02-13 17.70 17.83 17.61 17.70 59.0M
2025-02-12 17.38 17.70 17.38 17.67 46.1M
2025-02-11 17.71 17.71 17.27 17.47 62.6M
2025-02-10 18.01 18.29 17.65 17.74 112.2M
2025-02-05 17.83 17.84 17.36 17.78 64.5M
2025-01-27 18.17 18.18 17.64 17.73 64.2M
2025-01-24 17.22 18.55 17.11 18.23 126.0M
2025-01-23 17.80 17.96 17.10 17.19 85.6M
2025-01-22 17.88 18.10 17.54 17.60 48.3M
2025-01-21 17.81 17.85 17.65 17.78 21.8M
2025-01-20 17.80 18.08 17.70 17.76 43.5M
2025-01-17 17.45 17.68 17.44 17.60 19.6M
2025-01-16 17.75 17.81 17.46 17.54 25.4M
2025-01-15 17.63 17.68 17.55 17.65 25.9M
2025-01-14 17.32 17.80 17.23 17.75 46.5M
2025-01-13 17.10 17.40 17.01 17.28 21.6M
2025-01-10 17.54 17.80 17.40 17.40 32.2M
2025-01-09 17.60 17.70 17.45 17.53 21.2M
2025-01-08 17.61 17.73 17.31 17.67 29.8M
2025-01-07 17.60 17.69 17.47 17.69 20.0M
2025-01-06 17.46 17.62 17.30 17.55 29.2M
2025-01-03 17.87 17.94 17.42 17.57 42.8M
2025-01-02 18.54 18.56 17.65 17.77 60.9M