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
2023-12-29 6.82 6.85 6.80 6.83 23.8M
2023-12-28 6.61 6.85 6.60 6.82 39.6M
2023-12-27 6.56 6.68 6.49 6.62 28.5M
2023-12-26 6.59 6.62 6.52 6.56 20.3M
2023-12-25 6.68 6.71 6.58 6.60 26.1M
2023-12-22 6.75 6.78 6.69 6.72 22.7M
2023-12-21 6.74 6.78 6.67 6.76 24.4M
2023-12-20 6.91 6.91 6.77 6.79 28.8M
2023-12-19 6.93 6.97 6.83 6.90 28.7M
2023-12-18 6.98 7.06 6.92 6.95 30.1M
2023-12-15 6.99 7.08 6.94 6.98 32.7M
2023-12-14 7.01 7.05 6.95 6.96 21.1M
2023-12-13 6.99 7.04 6.95 6.96 25.5M
2023-12-12 6.95 7.03 6.93 7.01 29.9M
2023-12-11 6.85 6.98 6.75 6.97 37.6M
2023-12-08 6.91 6.93 6.85 6.86 26.6M
2023-12-07 6.86 6.93 6.83 6.90 22.5M
2023-12-06 6.84 6.91 6.83 6.86 19.8M
2023-12-05 6.94 6.95 6.86 6.87 22.2M
2023-12-04 6.97 7.01 6.94 6.95 23.6M
2023-12-01 6.89 6.98 6.88 6.96 16.9M
2023-11-30 6.90 6.96 6.87 6.89 22.6M
2023-11-29 6.99 6.99 6.89 6.90 26.3M
2023-11-28 6.96 7.00 6.94 6.97 18.2M
2023-11-27 6.97 7.00 6.93 6.98 24.6M
2023-11-24 7.02 7.05 6.99 7.00 21.2M
2023-11-23 7.01 7.06 6.98 7.04 22.9M
2023-11-22 7.04 7.09 7.01 7.01 25.6M
2023-11-21 7.08 7.18 7.06 7.07 42.0M
2023-11-20 7.09 7.11 6.99 7.06 30.0M
2023-11-17 7.07 7.14 7.05 7.10 25.8M
2023-11-16 7.13 7.18 7.08 7.09 32.0M
2023-11-15 7.19 7.23 7.11 7.15 45.2M
2023-11-14 7.05 7.21 7.02 7.13 53.5M
2023-11-13 7.07 7.07 7.01 7.04 24.8M
2023-11-10 7.04 7.09 7.02 7.06 34.1M
2023-11-09 7.09 7.12 7.03 7.06 31.2M
2023-11-08 7.15 7.18 7.04 7.10 44.5M
2023-11-07 7.09 7.20 7.09 7.16 55.6M
2023-11-06 7.09 7.20 7.01 7.16 86.2M
2023-11-03 6.87 6.94 6.84 6.91 31.2M
2023-11-02 6.92 6.96 6.85 6.85 29.8M
2023-11-01 6.96 6.99 6.90 6.91 29.8M
2023-10-31 6.93 6.98 6.89 6.92 36.9M
2023-10-30 6.86 6.96 6.84 6.94 51.7M
2023-10-27 6.83 6.94 6.78 6.91 56.7M
2023-10-26 6.72 6.95 6.71 6.88 82.8M
2023-10-25 6.75 6.78 6.71 6.72 33.1M
2023-10-24 6.55 6.74 6.55 6.70 45.3M
2023-10-23 6.71 6.72 6.49 6.52 36.3M
2023-10-20 6.70 6.79 6.68 6.75 30.1M
2023-10-19 6.73 6.85 6.72 6.73 33.8M
2023-10-18 6.77 6.82 6.76 6.78 29.0M
2023-10-17 6.71 6.85 6.68 6.79 39.1M
2023-10-16 6.69 6.73 6.62 6.70 24.4M
2023-10-13 6.70 6.71 6.67 6.69 20.5M
2023-10-12 6.75 6.77 6.71 6.74 25.1M
2023-10-11 6.73 6.75 6.65 6.66 21.7M
2023-10-10 6.73 6.76 6.69 6.70 21.3M
2023-10-09 6.75 6.76 6.64 6.70 29.4M
2023-09-28 6.85 6.87 6.76 6.77 36.5M
2023-09-27 6.83 6.87 6.82 6.84 22.5M
2023-09-26 6.81 6.86 6.81 6.84 26.4M
2023-09-25 6.98 6.98 6.81 6.82 51.5M
2023-09-22 6.84 7.02 6.83 7.00 49.9M
2023-09-21 6.89 6.93 6.83 6.83 29.6M
2023-09-20 6.90 6.94 6.88 6.90 24.7M
2023-09-19 6.92 6.95 6.88 6.91 24.4M
2023-09-18 6.86 6.93 6.83 6.91 26.3M
2023-09-15 6.95 7.01 6.88 6.90 34.1M
2023-09-14 6.94 6.98 6.91 6.95 25.6M
2023-09-13 6.98 7.00 6.88 6.92 28.4M
2023-09-12 7.05 7.06 6.98 6.98 29.9M
2023-09-11 6.99 7.14 6.95 7.07 56.3M
2023-09-08 6.89 7.01 6.87 6.98 42.2M
2023-09-07 6.95 7.00 6.89 6.90 32.2M
2023-09-06 6.95 6.99 6.91 6.96 29.4M
2023-09-05 7.03 7.04 6.94 6.97 38.1M
2023-09-04 6.98 7.10 6.96 7.06 45.6M
2023-09-01 6.98 7.04 6.93 6.96 37.7M
2023-08-31 7.10 7.14 6.94 6.95 62.6M
2023-08-30 7.26 7.29 7.08 7.09 80.2M
2023-08-29 7.22 7.39 7.06 7.32 135.0M
2023-08-28 7.77 7.77 7.20 7.22 172.7M
2023-08-25 7.11 7.17 7.01 7.06 51.8M
2023-08-24 7.10 7.20 7.02 7.08 51.4M
2023-08-23 7.22 7.23 7.03 7.04 49.4M
2023-08-22 7.27 7.30 7.17 7.27 64.8M
2023-08-21 7.45 7.49 7.19 7.20 72.6M
2023-08-18 7.65 7.70 7.42 7.42 67.9M
2023-08-17 7.61 7.71 7.51 7.66 83.6M
2023-08-16 7.51 7.84 7.46 7.68 110.4M
2023-08-15 7.46 7.61 7.44 7.56 62.7M
2023-08-14 7.46 7.60 7.42 7.51 73.6M
2023-08-11 7.85 7.85 7.57 7.61 110.0M
2023-08-10 7.82 7.90 7.74 7.88 84.9M
2023-08-09 7.75 7.87 7.71 7.75 94.1M
2023-08-08 7.80 8.05 7.57 7.84 172.9M
2023-08-07 7.72 7.87 7.67 7.81 106.5M
2023-08-04 7.95 8.11 7.79 7.85 236.9M
2023-08-03 7.48 7.77 7.38 7.71 154.1M
2023-08-02 7.39 7.60 7.37 7.46 101.3M
2023-08-01 7.32 7.52 7.29 7.40 113.5M
2023-07-31 7.34 7.55 7.32 7.38 164.9M
2023-07-28 6.85 7.36 6.85 7.30 163.1M
2023-07-27 6.91 6.94 6.84 6.86 33.4M
2023-07-26 6.91 6.95 6.85 6.90 51.8M
2023-07-25 6.81 6.99 6.81 6.95 88.7M
2023-07-24 6.71 6.73 6.67 6.70 12.2M
2023-07-21 6.68 6.74 6.67 6.72 18.5M
2023-07-20 6.74 6.76 6.66 6.68 17.2M
2023-07-19 6.68 6.74 6.68 6.73 16.0M
2023-07-18 6.71 6.74 6.68 6.70 15.6M
2023-07-17 6.69 6.72 6.65 6.72 17.4M
2023-07-14 6.73 6.75 6.69 6.70 18.1M
2023-07-13 6.68 6.75 6.67 6.73 24.2M
2023-07-12 6.72 6.74 6.62 6.64 22.2M
2023-07-11 6.70 6.73 6.68 6.73 14.7M
2023-07-10 6.69 6.74 6.67 6.70 18.6M
2023-07-07 6.63 6.71 6.62 6.68 21.6M
2023-07-06 6.62 6.68 6.62 6.63 16.0M
2023-07-05 6.65 6.66 6.62 6.63 14.2M
2023-07-04 6.62 6.68 6.60 6.65 22.8M
2023-07-03 6.53 6.66 6.53 6.63 29.9M
2023-06-30 6.43 6.56 6.43 6.52 23.3M
2023-06-29 6.46 6.47 6.42 6.43 17.2M
2023-06-28 6.46 6.49 6.41 6.46 15.3M
2023-06-27 6.41 6.48 6.40 6.47 17.3M
2023-06-26 6.48 6.48 6.38 6.40 33.4M
2023-06-21 6.67 6.68 6.52 6.53 38.0M
2023-06-20 6.72 6.73 6.67 6.67 21.4M
2023-06-19 6.75 6.75 6.70 6.70 23.1M
2023-06-16 6.73 6.77 6.69 6.75 31.4M
2023-06-15 6.64 6.74 6.64 6.73 38.8M
2023-06-14 6.65 6.71 6.64 6.64 24.9M
2023-06-13 6.62 6.65 6.61 6.64 16.6M
2023-06-12 6.67 6.67 6.61 6.63 20.4M
2023-06-09 6.68 6.69 6.63 6.67 20.8M
2023-06-08 6.60 6.70 6.60 6.68 25.6M
2023-06-07 6.62 6.68 6.60 6.63 20.4M
2023-06-06 6.66 6.72 6.61 6.62 34.5M
2023-06-05 6.72 6.72 6.67 6.67 27.6M
2023-06-02 6.71 6.73 6.69 6.72 32.1M
2023-06-01 6.70 6.75 6.65 6.69 32.4M
2023-05-31 6.70 6.72 6.66 6.70 19.6M
2023-05-30 6.67 6.72 6.62 6.72 31.5M
2023-05-29 6.68 6.73 6.65 6.68 27.0M
2023-05-26 6.66 6.70 6.61 6.67 25.4M
2023-05-25 6.61 6.68 6.58 6.67 31.5M
2023-05-24 6.64 6.67 6.60 6.61 37.3M
2023-05-23 6.73 6.74 6.65 6.65 34.1M
2023-05-22 6.86 6.89 6.82 6.84 35.6M
2023-05-19 7.00 7.01 6.86 6.87 45.5M
2023-05-18 7.01 7.06 6.96 7.01 34.8M
2023-05-17 7.00 7.05 6.96 7.00 32.5M
2023-05-16 7.11 7.19 7.00 7.01 49.3M
2023-05-15 7.06 7.14 6.88 7.12 68.6M
2023-05-12 7.13 7.17 7.06 7.06 45.0M
2023-05-11 7.17 7.21 7.12 7.15 44.7M
2023-05-10 7.22 7.35 7.08 7.13 95.2M
2023-05-09 7.27 7.60 7.25 7.29 181.7M
2023-05-08 7.15 7.31 7.07 7.26 113.1M
2023-05-05 7.17 7.30 7.11 7.15 107.9M
2023-05-04 6.95 7.14 6.93 7.13 88.1M
2023-04-28 6.88 7.13 6.85 7.00 111.6M
2023-04-27 6.89 6.92 6.77 6.85 79.5M
2023-04-26 6.77 6.93 6.73 6.92 54.2M
2023-04-25 6.78 6.83 6.70 6.79 44.5M
2023-04-24 6.79 6.87 6.74 6.76 38.3M
2023-04-21 7.08 7.08 6.77 6.78 62.5M
2023-04-20 7.02 7.05 6.95 7.04 37.5M
2023-04-19 7.12 7.13 7.02 7.04 44.5M
2023-04-18 7.09 7.18 7.04 7.13 73.5M
2023-04-17 6.94 7.15 6.94 7.09 108.7M
2023-04-14 6.96 6.99 6.91 6.93 24.0M
2023-04-13 7.00 7.00 6.91 6.95 29.4M
2023-04-12 6.98 7.03 6.95 7.00 35.6M
2023-04-11 6.95 7.07 6.94 6.99 49.0M
2023-04-10 7.05 7.06 6.91 6.92 42.9M
2023-04-07 6.95 7.01 6.92 6.97 33.5M
2023-04-06 6.94 6.97 6.88 6.93 25.7M
2023-04-04 6.92 6.98 6.90 6.96 44.5M
2023-04-03 6.75 6.93 6.73 6.92 59.5M
2023-03-31 6.74 6.78 6.72 6.76 23.7M
2023-03-30 6.73 6.77 6.63 6.74 29.5M
2023-03-29 6.78 6.82 6.70 6.72 26.1M
2023-03-28 6.82 6.84 6.77 6.79 22.8M
2023-03-27 6.79 6.85 6.74 6.84 30.7M
2023-03-24 6.83 6.85 6.76 6.80 27.1M
2023-03-23 6.73 6.82 6.71 6.81 29.9M
2023-03-22 6.74 6.77 6.70 6.75 23.5M
2023-03-21 6.69 6.74 6.68 6.73 21.2M
2023-03-20 6.73 6.80 6.63 6.66 39.1M
2023-03-17 6.69 6.79 6.69 6.72 36.6M
2023-03-16 6.61 6.70 6.61 6.63 21.7M
2023-03-15 6.68 6.73 6.67 6.68 23.7M
2023-03-14 6.67 6.68 6.56 6.65 32.6M
2023-03-13 6.65 6.70 6.57 6.67 38.8M
2023-03-10 6.77 6.80 6.68 6.69 39.4M
2023-03-09 6.88 6.88 6.80 6.83 26.5M
2023-03-08 6.85 6.88 6.82 6.87 29.1M
2023-03-07 6.99 7.06 6.86 6.88 45.3M
2023-03-06 7.09 7.10 6.99 7.01 45.6M
2023-03-03 7.08 7.12 7.01 7.10 44.4M
2023-03-02 7.05 7.12 7.04 7.08 46.4M
2023-03-01 7.00 7.14 7.00 7.06 76.3M
2023-02-28 7.03 7.06 6.96 7.05 25.8M
2023-02-27 7.00 7.05 6.96 6.99 34.1M
2023-02-24 7.13 7.15 7.03 7.08 36.5M
2023-02-23 7.10 7.24 7.09 7.13 56.0M
2023-02-22 7.16 7.19 7.07 7.11 45.1M
2023-02-21 7.09 7.16 7.05 7.16 76.3M
2023-02-20 6.85 7.11 6.85 7.08 94.4M
2023-02-17 6.95 7.01 6.76 6.77 78.9M
2023-02-16 6.96 7.24 6.93 6.98 125.3M
2023-02-15 6.98 6.99 6.92 6.94 25.5M
2023-02-14 6.99 7.01 6.92 6.98 30.8M
2023-02-13 6.90 6.99 6.89 6.98 32.6M
2023-02-10 6.98 7.01 6.90 6.92 33.1M
2023-02-09 6.90 7.01 6.88 7.01 37.8M
2023-02-08 7.00 7.02 6.89 6.90 41.7M
2023-02-07 7.05 7.07 6.95 7.02 36.7M
2023-02-06 7.04 7.09 6.98 7.02 36.6M
2023-02-03 7.08 7.14 6.97 7.08 62.9M
2023-02-02 7.43 7.44 7.08 7.10 110.2M
2023-02-01 7.10 7.31 7.08 7.30 67.3M
2023-01-31 7.14 7.18 7.05 7.09 44.8M
2023-01-30 7.29 7.32 7.12 7.13 64.5M
2023-01-20 7.30 7.32 7.13 7.19 64.5M
2023-01-19 7.10 7.29 7.09 7.29 70.9M
2023-01-18 7.01 7.18 7.01 7.14 77.2M
2023-01-17 6.91 7.08 6.89 7.06 79.7M
2023-01-16 6.80 7.09 6.75 6.96 120.4M
2023-01-13 6.70 6.85 6.65 6.80 68.9M
2023-01-12 6.57 6.62 6.51 6.61 32.5M
2023-01-11 6.53 6.57 6.52 6.55 32.9M
2023-01-10 6.55 6.64 6.52 6.53 38.3M
2023-01-09 6.51 6.62 6.48 6.53 42.9M
2023-01-06 6.45 6.52 6.40 6.47 33.0M
2023-01-05 6.40 6.54 6.39 6.49 51.0M
2023-01-04 6.37 6.42 6.34 6.38 30.4M
2023-01-03 6.27 6.39 6.16 6.38 43.5M