国元证券

000728
🏛️ 中国 →
9.13
最后更新: 2025-09-30
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 6.39 6.39 6.32 6.33 24.2M
2022-12-29 6.34 6.38 6.31 6.35 18.6M
2022-12-28 6.42 6.44 6.35 6.36 29.0M
2022-12-27 6.44 6.49 6.41 6.45 28.5M
2022-12-26 6.47 6.47 6.36 6.40 24.7M
2022-12-23 6.32 6.46 6.31 6.42 23.2M
2022-12-22 6.49 6.52 6.33 6.38 28.1M
2022-12-21 6.48 6.52 6.40 6.44 20.9M
2022-12-20 6.52 6.53 6.44 6.48 28.4M
2022-12-19 6.73 6.78 6.45 6.48 48.7M
2022-12-16 6.71 6.79 6.70 6.72 32.3M
2022-12-15 6.81 6.85 6.76 6.77 30.6M
2022-12-14 6.81 6.88 6.78 6.83 27.0M
2022-12-13 6.83 6.86 6.76 6.80 29.4M
2022-12-12 6.93 6.93 6.77 6.78 46.2M
2022-12-09 6.96 7.01 6.89 6.97 46.6M
2022-12-08 6.96 7.00 6.92 6.96 32.2M
2022-12-07 7.04 7.07 6.94 6.97 50.4M
2022-12-06 7.07 7.15 7.03 7.07 64.8M
2022-12-05 7.03 7.17 6.99 7.13 101.3M
2022-12-02 7.01 7.17 6.95 6.99 79.2M
2022-12-01 7.06 7.14 6.94 6.94 78.5M
2022-11-30 6.93 7.08 6.92 6.95 66.3M
2022-11-29 6.70 7.02 6.69 6.96 96.4M
2022-11-28 6.68 6.70 6.52 6.68 50.1M
2022-11-25 6.72 6.82 6.71 6.78 42.0M
2022-11-24 6.81 6.84 6.73 6.74 35.1M
2022-11-23 6.76 6.81 6.71 6.76 39.4M
2022-11-22 6.78 6.88 6.74 6.78 49.0M
2022-11-21 6.87 6.87 6.75 6.81 47.5M
2022-11-18 7.02 7.05 6.91 6.92 57.9M
2022-11-17 6.95 7.04 6.90 7.04 70.8M
2022-11-16 7.05 7.07 6.94 6.96 84.9M
2022-11-15 6.85 7.18 6.83 7.10 147.4M
2022-11-14 6.85 7.05 6.83 6.87 103.1M
2022-11-11 6.95 7.02 6.78 6.84 111.9M
2022-11-10 6.63 6.84 6.62 6.75 68.7M
2022-11-09 6.67 6.87 6.64 6.70 57.3M
2022-11-08 6.74 6.74 6.62 6.66 35.5M
2022-11-07 6.67 6.75 6.62 6.69 56.6M
2022-11-04 6.40 6.73 6.39 6.68 87.4M
2022-11-03 6.43 6.48 6.39 6.46 31.9M
2022-11-02 6.40 6.53 6.38 6.49 47.5M
2022-11-01 6.24 6.44 6.24 6.44 56.1M
2022-10-31 6.22 6.31 6.15 6.25 45.9M
2022-10-28 6.46 6.48 6.20 6.24 58.4M
2022-10-27 6.57 6.63 6.48 6.48 40.7M
2022-10-26 6.48 6.65 6.46 6.57 44.0M
2022-10-25 6.45 6.57 6.33 6.49 50.5M
2022-10-24 6.64 6.89 6.44 6.48 78.4M
2022-10-21 6.96 6.97 6.62 6.63 108.4M
2022-10-20 6.66 6.84 6.64 6.73 47.9M
2022-10-19 6.75 6.78 6.68 6.69 36.9M
2022-10-18 6.83 6.90 6.73 6.76 53.0M
2022-10-17 6.74 6.86 6.69 6.80 59.4M
2022-10-14 6.75 6.80 6.71 6.77 57.4M
2022-10-13 6.66 6.73 6.64 6.69 42.9M
2022-10-12 6.49 6.74 6.43 6.73 60.7M
2022-10-11 6.39 6.62 6.38 6.51 57.2M
2022-10-10 6.36 6.47 6.30 6.38 49.6M
2022-09-30 6.55 6.60 6.40 6.40 53.6M
2022-09-29 6.59 6.73 6.48 6.55 60.3M
2022-09-28 6.69 6.73 6.53 6.53 54.9M
2022-09-27 6.68 6.73 6.61 6.73 42.4M
2022-09-26 6.67 6.78 6.62 6.65 56.9M
2022-09-23 6.78 6.89 6.72 6.74 61.0M
2022-09-22 6.76 6.95 6.71 6.84 71.9M
2022-09-21 6.68 6.87 6.56 6.83 82.6M
2022-09-20 6.77 6.82 6.67 6.71 45.2M
2022-09-19 6.73 6.79 6.67 6.73 52.5M
2022-09-16 6.91 6.95 6.67 6.71 110.9M
2022-09-15 7.10 7.12 6.86 6.95 86.4M
2022-09-14 6.99 7.11 6.96 7.05 81.6M
2022-09-13 7.20 7.27 7.13 7.15 89.8M
2022-09-09 7.12 7.30 7.12 7.20 123.5M
2022-09-08 7.27 7.33 7.14 7.14 92.4M
2022-09-07 7.24 7.34 7.18 7.25 107.0M
2022-09-06 7.31 7.48 7.28 7.35 183.4M
2022-09-05 7.18 7.24 7.11 7.23 94.4M
2022-09-02 7.19 7.28 7.13 7.23 109.0M
2022-09-01 7.25 7.35 7.10 7.13 121.5M
2022-08-31 7.50 7.61 7.26 7.32 210.3M
2022-08-30 7.76 7.86 7.48 7.51 238.9M
2022-08-29 8.00 8.13 7.68 7.84 233.1M
2022-08-26 8.13 8.35 7.80 7.85 294.8M
2022-08-25 8.31 9.23 8.00 8.26 536.0M
2022-08-24 7.93 8.80 7.93 8.40 536.6M
2022-08-23 7.40 8.13 7.39 8.00 371.2M
2022-08-22 7.48 7.60 7.37 7.39 139.9M
2022-08-19 7.86 7.96 7.58 7.62 209.7M
2022-08-18 7.66 8.35 7.57 7.80 367.0M
2022-08-17 7.06 7.80 7.02 7.80 357.5M
2022-08-16 7.24 7.29 7.04 7.09 171.1M
2022-08-15 7.61 7.86 7.11 7.16 330.0M
2022-08-12 7.44 7.76 7.38 7.76 306.3M
2022-08-11 6.50 7.05 6.47 7.05 103.4M
2022-08-10 6.39 6.48 6.36 6.41 18.8M
2022-08-09 6.40 6.46 6.37 6.40 18.0M
2022-08-08 6.41 6.44 6.37 6.42 18.7M
2022-08-05 6.24 6.48 6.21 6.44 27.8M
2022-08-04 6.25 6.31 6.17 6.25 18.3M
2022-08-03 6.14 6.32 6.14 6.17 23.8M
2022-08-02 6.31 6.32 6.08 6.20 37.1M
2022-08-01 6.43 6.46 6.34 6.37 29.4M
2022-07-29 6.39 6.58 6.37 6.46 44.5M
2022-07-28 6.37 6.46 6.36 6.37 26.6M
2022-07-27 6.35 6.38 6.32 6.34 17.6M
2022-07-26 6.35 6.41 6.32 6.38 21.3M
2022-07-25 6.42 6.42 6.31 6.35 22.5M
2022-07-22 6.49 6.57 6.33 6.43 32.6M
2022-07-21 6.50 6.57 6.43 6.45 39.5M
2022-07-20 6.52 6.82 6.50 6.60 63.9M
2022-07-19 6.41 6.46 6.33 6.43 39.7M
2022-07-18 6.38 6.53 6.37 6.44 48.0M
2022-07-15 6.45 6.58 6.34 6.37 59.2M
2022-07-14 6.36 6.85 6.24 6.54 104.4M
2022-07-13 6.35 6.57 6.29 6.35 110.6M
2022-07-12 6.20 6.59 6.18 6.44 149.6M
2022-07-11 5.99 6.03 5.97 5.99 14.3M
2022-07-08 6.06 6.08 6.00 6.00 14.1M
2022-07-07 6.02 6.08 6.01 6.03 17.9M
2022-07-06 6.08 6.08 5.98 6.03 24.8M
2022-07-05 6.14 6.19 6.05 6.09 20.7M
2022-07-04 6.10 6.16 6.05 6.13 22.0M
2022-07-01 6.21 6.23 6.10 6.11 29.7M
2022-06-30 6.27 6.32 6.20 6.22 44.5M
2022-06-29 6.30 6.40 6.23 6.25 32.2M
2022-06-28 6.23 6.36 6.19 6.32 29.7M
2022-06-27 6.32 6.36 6.22 6.24 32.8M
2022-06-24 6.31 6.33 6.25 6.28 25.5M
2022-06-23 6.18 6.37 6.16 6.29 40.1M
2022-06-22 6.30 6.32 6.17 6.17 25.8M
2022-06-21 6.31 6.39 6.23 6.30 26.8M
2022-06-20 6.38 6.42 6.29 6.31 31.9M
2022-06-17 6.35 6.51 6.30 6.40 36.7M
2022-06-16 6.65 6.68 6.41 6.43 62.1M
2022-06-15 6.54 6.99 6.50 6.65 111.9M
2022-06-14 6.25 6.65 6.06 6.54 70.9M
2022-06-13 6.04 6.37 6.01 6.29 81.0M
2022-06-10 5.98 6.15 5.93 6.11 67.4M
2022-06-09 6.05 6.15 5.98 6.01 38.3M
2022-06-08 5.94 6.04 5.91 6.03 39.1M
2022-06-07 5.96 6.03 5.92 5.94 37.1M
2022-06-06 5.79 5.99 5.79 5.93 35.8M
2022-06-02 5.74 5.83 5.72 5.82 25.1M
2022-06-01 5.77 5.79 5.73 5.76 19.1M
2022-05-31 5.74 5.79 5.69 5.77 24.1M
2022-05-30 5.76 5.79 5.69 5.72 18.2M
2022-05-27 5.72 5.82 5.71 5.77 30.0M
2022-05-26 5.62 5.79 5.59 5.72 27.1M
2022-05-25 5.58 5.62 5.56 5.61 16.4M
2022-05-24 5.75 5.79 5.58 5.58 27.7M
2022-05-23 5.70 5.76 5.67 5.74 22.8M
2022-05-20 5.63 5.74 5.62 5.70 29.3M
2022-05-19 5.60 5.64 5.56 5.63 20.9M
2022-05-18 5.80 5.85 5.78 5.80 24.3M
2022-05-17 5.80 5.83 5.72 5.81 20.3M
2022-05-16 5.90 5.92 5.77 5.80 23.8M
2022-05-13 5.84 5.90 5.80 5.86 21.6M
2022-05-12 5.78 5.89 5.77 5.81 26.5M
2022-05-11 5.81 5.94 5.78 5.79 41.7M
2022-05-10 5.68 5.83 5.65 5.80 34.6M
2022-05-09 5.75 5.82 5.72 5.74 24.1M
2022-05-06 5.87 5.92 5.75 5.76 33.2M
2022-05-05 6.00 6.09 5.94 5.99 39.9M
2022-04-29 5.85 6.17 5.83 6.04 61.2M
2022-04-28 5.81 5.89 5.60 5.73 64.1M
2022-04-27 6.02 6.07 5.64 5.93 88.2M
2022-04-26 6.50 6.54 6.23 6.23 68.2M
2022-04-25 7.10 7.25 6.92 6.92 37.5M
2022-04-22 7.16 7.35 7.14 7.18 27.4M
2022-04-21 7.34 7.39 7.17 7.21 32.8M
2022-04-20 7.50 7.54 7.35 7.38 24.2M
2022-04-19 7.43 7.59 7.38 7.54 28.2M
2022-04-18 7.52 7.53 7.36 7.42 33.4M
2022-04-15 7.48 7.78 7.44 7.66 47.7M
2022-04-14 7.57 7.71 7.53 7.53 31.2M
2022-04-13 7.61 7.71 7.50 7.51 46.7M
2022-04-12 7.43 7.86 7.33 7.72 72.3M
2022-04-11 7.40 7.49 7.32 7.32 34.7M
2022-04-08 7.43 7.50 7.30 7.46 36.3M
2022-04-07 7.45 7.47 7.33 7.34 35.8M
2022-04-06 7.37 7.48 7.32 7.45 45.7M
2022-04-01 7.12 7.46 7.10 7.42 67.3M
2022-03-31 7.01 7.23 6.99 7.15 48.2M
2022-03-30 6.90 7.10 6.88 7.05 44.0M
2022-03-29 6.83 6.95 6.83 6.85 29.8M
2022-03-28 6.67 6.82 6.64 6.79 14.7M
2022-03-25 6.72 6.78 6.70 6.70 14.2M
2022-03-24 6.80 6.81 6.70 6.71 14.9M
2022-03-23 6.83 6.85 6.79 6.80 13.8M
2022-03-22 6.77 6.87 6.76 6.80 13.3M
2022-03-21 6.85 6.87 6.76 6.78 22.3M
2022-03-18 6.85 6.92 6.79 6.87 24.4M
2022-03-17 6.98 7.00 6.85 6.86 33.9M
2022-03-16 6.69 6.97 6.57 6.95 43.2M
2022-03-15 6.83 6.97 6.60 6.61 39.2M
2022-03-14 6.70 7.14 6.68 6.88 51.0M
2022-03-11 6.56 6.80 6.47 6.75 27.9M
2022-03-10 6.71 6.76 6.60 6.60 20.0M
2022-03-09 6.88 6.91 6.45 6.61 31.8M
2022-03-08 7.06 7.12 6.87 6.87 27.2M
2022-03-07 7.12 7.15 7.05 7.08 14.4M
2022-03-04 7.13 7.16 7.08 7.14 13.6M
2022-03-03 7.13 7.17 7.12 7.14 13.9M
2022-03-02 7.08 7.14 7.07 7.11 11.6M
2022-03-01 7.09 7.15 7.05 7.12 15.4M
2022-02-28 7.10 7.16 7.00 7.08 18.4M
2022-02-25 7.16 7.21 7.08 7.10 18.3M
2022-02-24 7.26 7.27 7.04 7.11 29.6M
2022-02-23 7.23 7.30 7.22 7.29 16.7M
2022-02-22 7.29 7.32 7.20 7.23 25.2M
2022-02-21 7.36 7.38 7.32 7.36 17.5M
2022-02-18 7.28 7.37 7.26 7.35 13.4M
2022-02-17 7.37 7.39 7.30 7.33 14.2M
2022-02-16 7.43 7.45 7.36 7.39 10.4M
2022-02-15 7.40 7.43 7.34 7.39 12.7M
2022-02-14 7.44 7.48 7.37 7.39 23.6M
2022-02-11 7.42 7.53 7.41 7.47 20.6M
2022-02-10 7.43 7.46 7.40 7.45 15.2M
2022-02-09 7.37 7.47 7.36 7.42 19.0M
2022-02-08 7.25 7.41 7.23 7.41 29.1M
2022-02-07 7.23 7.27 7.19 7.23 20.3M
2022-01-28 7.35 7.35 7.17 7.17 28.7M
2022-01-27 7.38 7.40 7.23 7.24 24.1M
2022-01-26 7.38 7.45 7.31 7.42 23.0M
2022-01-25 7.55 7.58 7.34 7.36 26.6M
2022-01-24 7.54 7.63 7.53 7.57 23.5M
2022-01-21 7.55 7.64 7.52 7.56 22.5M
2022-01-20 7.50 7.61 7.48 7.58 29.5M
2022-01-19 7.46 7.56 7.46 7.50 18.8M
2022-01-18 7.43 7.52 7.42 7.48 25.8M
2022-01-17 7.46 7.50 7.43 7.44 29.7M
2022-01-14 7.55 7.57 7.41 7.43 36.3M
2022-01-13 7.62 7.66 7.58 7.58 28.9M
2022-01-12 7.72 7.73 7.59 7.60 48.9M
2022-01-11 7.68 7.73 7.66 7.71 20.0M
2022-01-10 7.66 7.69 7.64 7.68 15.3M
2022-01-07 7.64 7.69 7.63 7.64 20.5M
2022-01-06 7.66 7.69 7.60 7.61 25.6M
2022-01-05 7.72 7.75 7.66 7.67 25.4M
2022-01-04 7.71 7.74 7.66 7.73 27.3M