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
2024-12-31 8.80 8.83 8.35 8.36 64.4M
2024-12-30 8.71 8.84 8.69 8.83 38.6M
2024-12-27 8.67 8.88 8.65 8.74 50.6M
2024-12-26 8.62 8.72 8.60 8.66 28.3M
2024-12-25 8.73 8.76 8.52 8.65 42.8M
2024-12-24 8.47 8.73 8.46 8.72 49.9M
2024-12-23 8.55 8.63 8.44 8.47 32.4M
2024-12-20 8.54 8.60 8.52 8.58 29.3M
2024-12-19 8.44 8.56 8.38 8.53 30.0M
2024-12-18 8.54 8.59 8.49 8.51 26.5M
2024-12-17 8.50 8.60 8.45 8.51 37.8M
2024-12-16 8.60 8.63 8.47 8.54 36.3M
2024-12-13 8.80 8.80 8.58 8.59 78.1M
2024-12-12 8.73 8.95 8.66 8.88 70.0M
2024-12-11 8.70 8.76 8.63 8.68 41.5M
2024-12-10 9.08 9.08 8.69 8.70 88.9M
2024-12-09 8.80 8.88 8.61 8.68 57.4M
2024-12-06 8.60 8.92 8.51 8.83 93.8M
2024-12-05 8.50 8.65 8.49 8.61 41.1M
2024-12-04 8.60 8.68 8.44 8.54 49.8M
2024-12-03 8.54 8.74 8.46 8.66 64.1M
2024-12-02 8.46 8.64 8.44 8.55 45.7M
2024-11-29 8.31 8.68 8.29 8.48 78.2M
2024-11-28 8.32 8.47 8.28 8.30 54.6M
2024-11-27 8.12 8.35 8.05 8.34 55.0M
2024-11-26 8.12 8.28 8.09 8.12 45.1M
2024-11-25 8.11 8.18 7.93 8.12 51.1M
2024-11-22 8.41 8.42 8.01 8.03 65.0M
2024-11-21 8.37 8.50 8.34 8.43 46.1M
2024-11-20 8.29 8.41 8.26 8.37 47.4M
2024-11-19 8.30 8.38 8.20 8.36 53.3M
2024-11-18 8.35 8.47 8.22 8.27 69.4M
2024-11-15 8.70 8.76 8.30 8.32 94.9M
2024-11-14 8.83 8.90 8.68 8.72 58.5M
2024-11-13 8.82 8.92 8.69 8.86 62.5M
2024-11-12 9.13 9.19 8.78 8.87 93.6M
2024-11-11 9.03 9.20 9.00 9.12 88.5M
2024-11-08 9.58 9.63 9.17 9.21 133.1M
2024-11-07 8.77 9.44 8.72 9.36 138.7M
2024-11-06 8.99 9.16 8.78 8.85 128.3M
2024-11-05 8.62 9.00 8.53 8.93 133.6M
2024-11-04 8.45 8.62 8.40 8.62 84.4M
2024-11-01 8.48 8.63 8.34 8.40 100.9M
2024-10-31 8.29 8.64 8.24 8.48 107.1M
2024-10-30 8.25 8.38 8.19 8.29 56.0M
2024-10-29 8.48 8.58 8.27 8.30 77.3M
2024-10-28 8.44 8.49 8.36 8.43 64.8M
2024-10-25 8.27 8.56 8.26 8.48 81.1M
2024-10-24 8.21 8.32 8.16 8.26 47.5M
2024-10-23 8.33 8.40 8.22 8.25 68.0M
2024-10-22 8.21 8.35 8.21 8.30 66.0M
2024-10-21 8.23 8.30 8.11 8.19 81.8M
2024-10-18 7.98 8.66 7.91 8.29 125.1M
2024-10-17 8.10 8.19 7.94 7.96 54.5M
2024-10-16 7.90 8.21 7.88 8.05 67.8M
2024-10-15 8.21 8.29 8.00 8.04 75.8M
2024-10-14 8.22 8.37 7.91 8.31 104.5M
2024-10-11 8.36 8.51 8.06 8.16 103.9M
2024-10-10 8.86 8.96 8.26 8.46 160.4M
2024-10-09 9.65 9.75 8.78 8.78 268.0M
2024-10-08 9.76 9.76 9.12 9.76 172.7M
2024-09-30 8.70 8.87 8.40 8.87 201.0M
2024-09-27 7.60 8.06 7.46 8.06 161.1M
2024-09-26 6.91 7.34 6.90 7.34 95.2M
2024-09-25 6.96 7.16 6.95 6.98 96.4M
2024-09-24 6.54 6.87 6.53 6.86 76.2M
2024-09-23 6.47 6.53 6.44 6.49 20.2M
2024-09-20 6.47 6.51 6.43 6.47 16.9M
2024-09-19 6.45 6.56 6.37 6.48 27.3M
2024-09-18 6.36 6.44 6.30 6.42 19.2M
2024-09-13 6.37 6.49 6.35 6.39 23.9M
2024-09-12 6.34 6.39 6.32 6.36 17.3M
2024-09-11 6.32 6.39 6.29 6.34 17.0M
2024-09-10 6.41 6.41 6.26 6.35 22.2M
2024-09-09 6.31 6.45 6.28 6.37 27.7M
2024-09-06 6.47 6.52 6.35 6.38 45.6M
2024-09-05 6.28 6.36 6.28 6.35 16.0M
2024-09-04 6.31 6.37 6.28 6.30 19.4M
2024-09-03 6.26 6.36 6.25 6.33 23.7M
2024-09-02 6.35 6.36 6.25 6.26 37.0M
2024-08-30 6.17 6.43 6.16 6.35 40.3M
2024-08-29 6.14 6.24 6.13 6.17 25.9M
2024-08-28 6.16 6.20 6.12 6.15 19.2M
2024-08-27 6.23 6.23 6.12 6.14 23.0M
2024-08-26 6.22 6.27 6.17 6.22 22.0M
2024-08-23 6.19 6.28 6.16 6.22 15.2M
2024-08-22 6.28 6.33 6.18 6.21 17.1M
2024-08-21 6.29 6.32 6.24 6.27 11.9M
2024-08-20 6.38 6.40 6.28 6.30 19.3M
2024-08-19 6.36 6.43 6.32 6.38 15.3M
2024-08-16 6.42 6.45 6.34 6.37 18.7M
2024-08-15 6.40 6.54 6.38 6.43 24.6M
2024-08-14 6.47 6.48 6.38 6.41 20.5M
2024-08-13 6.42 6.51 6.39 6.50 20.2M
2024-08-12 6.42 6.47 6.39 6.43 16.4M
2024-08-09 6.56 6.60 6.46 6.46 22.5M
2024-08-08 6.46 6.59 6.45 6.52 21.7M
2024-08-07 6.47 6.54 6.43 6.48 19.3M
2024-08-06 6.50 6.55 6.44 6.48 23.8M
2024-08-05 6.50 6.60 6.45 6.47 32.8M
2024-08-02 6.63 6.68 6.48 6.50 41.0M
2024-08-01 6.61 6.70 6.58 6.69 48.2M
2024-07-31 6.38 6.72 6.36 6.65 74.1M
2024-07-30 6.34 6.40 6.31 6.38 16.9M
2024-07-29 6.33 6.41 6.32 6.35 25.4M
2024-07-26 6.26 6.38 6.26 6.35 30.7M
2024-07-25 6.19 6.31 6.19 6.26 30.6M
2024-07-24 6.17 6.23 6.15 6.16 26.3M
2024-07-23 6.21 6.31 6.18 6.18 25.8M
2024-07-22 6.27 6.32 6.18 6.25 27.6M
2024-07-19 6.22 6.28 6.22 6.24 22.6M
2024-07-18 6.19 6.26 6.15 6.25 24.5M
2024-07-17 6.18 6.24 6.17 6.21 21.3M
2024-07-16 6.12 6.22 6.09 6.18 27.0M
2024-07-15 6.09 6.15 6.07 6.13 28.2M
2024-07-12 6.01 6.07 6.00 6.04 17.6M
2024-07-11 6.00 6.07 5.98 6.03 23.0M
2024-07-10 5.92 6.03 5.91 5.93 21.2M
2024-07-09 5.76 5.99 5.74 5.96 35.0M
2024-07-08 5.91 5.92 5.74 5.76 27.1M
2024-07-05 5.90 5.97 5.86 5.93 19.8M
2024-07-04 6.05 6.07 5.89 5.90 26.3M
2024-07-03 6.05 6.08 6.02 6.04 13.4M
2024-07-02 6.08 6.15 6.02 6.04 21.6M
2024-07-01 6.04 6.13 6.00 6.09 23.2M
2024-06-28 6.14 6.23 6.03 6.06 32.1M
2024-06-27 6.19 6.21 6.13 6.16 18.7M
2024-06-26 6.15 6.24 6.12 6.22 17.9M
2024-06-25 6.22 6.24 6.11 6.16 23.6M
2024-06-24 6.28 6.30 6.18 6.22 23.1M
2024-06-21 6.30 6.36 6.29 6.30 19.1M
2024-06-20 6.36 6.38 6.28 6.29 16.9M
2024-06-19 6.41 6.44 6.36 6.36 16.3M
2024-06-18 6.36 6.44 6.36 6.41 22.6M
2024-06-17 6.32 6.38 6.26 6.37 22.8M
2024-06-14 6.29 6.42 6.21 6.37 42.0M
2024-06-13 6.29 6.35 6.26 6.30 19.4M
2024-06-12 6.28 6.31 6.26 6.28 15.2M
2024-06-11 6.27 6.34 6.25 6.29 17.5M
2024-06-07 6.33 6.35 6.21 6.29 24.8M
2024-06-06 6.40 6.43 6.28 6.29 26.7M
2024-06-05 6.45 6.48 6.39 6.40 20.6M
2024-06-04 6.39 6.47 6.37 6.46 23.7M
2024-06-03 6.43 6.43 6.33 6.38 25.1M
2024-05-31 6.42 6.47 6.41 6.42 20.8M
2024-05-30 6.40 6.47 6.37 6.42 30.1M
2024-05-29 6.50 6.61 6.49 6.53 23.4M
2024-05-28 6.56 6.59 6.50 6.51 21.0M
2024-05-27 6.63 6.64 6.50 6.59 33.2M
2024-05-24 6.65 6.70 6.60 6.61 18.9M
2024-05-23 6.77 6.79 6.64 6.67 35.6M
2024-05-22 6.77 6.82 6.76 6.79 20.9M
2024-05-21 6.80 6.82 6.75 6.78 20.4M
2024-05-20 6.79 6.88 6.78 6.82 36.3M
2024-05-17 6.71 6.81 6.70 6.81 28.6M
2024-05-16 6.77 6.81 6.69 6.72 27.7M
2024-05-15 6.96 6.97 6.73 6.75 46.5M
2024-05-14 6.86 6.92 6.82 6.91 36.7M
2024-05-13 6.82 6.94 6.75 6.89 40.2M
2024-05-10 6.80 6.86 6.76 6.83 26.5M
2024-05-09 6.73 6.84 6.73 6.80 25.4M
2024-05-08 6.82 6.84 6.72 6.74 28.5M
2024-05-07 6.84 6.89 6.81 6.85 30.8M
2024-05-06 6.95 6.97 6.82 6.86 49.0M
2024-04-30 6.86 6.89 6.78 6.82 52.1M
2024-04-29 6.78 6.92 6.76 6.88 85.0M
2024-04-26 6.48 6.79 6.43 6.79 87.2M
2024-04-25 6.37 6.40 6.33 6.37 21.7M
2024-04-24 6.36 6.40 6.33 6.38 21.0M
2024-04-23 6.40 6.43 6.35 6.36 22.9M
2024-04-22 6.40 6.49 6.38 6.40 26.2M
2024-04-19 6.45 6.53 6.43 6.44 30.4M
2024-04-18 6.42 6.57 6.39 6.49 41.1M
2024-04-17 6.40 6.47 6.34 6.46 39.4M
2024-04-16 6.46 6.52 6.32 6.34 41.5M
2024-04-15 6.35 6.55 6.27 6.52 41.8M
2024-04-12 6.46 6.49 6.34 6.36 24.9M
2024-04-11 6.40 6.52 6.39 6.46 22.9M
2024-04-10 6.53 6.54 6.39 6.44 29.3M
2024-04-09 6.53 6.57 6.51 6.54 17.3M
2024-04-08 6.62 6.62 6.51 6.51 32.1M
2024-04-03 6.67 6.71 6.63 6.66 29.1M
2024-04-02 6.62 6.84 6.62 6.69 47.4M
2024-04-01 6.63 6.69 6.61 6.66 35.5M
2024-03-29 6.44 6.54 6.42 6.54 24.8M
2024-03-28 6.44 6.53 6.43 6.46 28.6M
2024-03-27 6.54 6.56 6.44 6.44 30.9M
2024-03-26 6.63 6.64 6.51 6.56 33.4M
2024-03-25 6.70 6.72 6.57 6.59 39.1M
2024-03-22 6.92 6.92 6.74 6.76 43.1M
2024-03-21 6.90 6.97 6.87 6.91 43.4M
2024-03-20 6.86 6.91 6.83 6.89 27.1M
2024-03-19 6.97 6.99 6.85 6.87 41.5M
2024-03-18 6.90 7.03 6.89 7.00 56.4M
2024-03-15 6.78 6.86 6.75 6.86 28.5M
2024-03-14 6.83 6.86 6.74 6.79 30.7M
2024-03-13 6.90 6.90 6.80 6.83 26.3M
2024-03-12 6.90 6.94 6.83 6.90 35.5M
2024-03-11 6.79 6.89 6.79 6.89 30.3M
2024-03-08 6.76 6.81 6.73 6.80 21.3M
2024-03-07 6.81 6.88 6.74 6.76 32.7M
2024-03-06 6.83 6.91 6.77 6.81 36.1M
2024-03-05 6.88 6.92 6.80 6.82 36.4M
2024-03-04 6.95 6.97 6.87 6.91 46.9M
2024-03-01 6.98 7.06 6.92 7.02 50.4M
2024-02-29 6.77 6.98 6.76 6.98 58.0M
2024-02-28 6.96 7.10 6.80 6.81 88.4M
2024-02-27 6.73 6.90 6.71 6.90 47.5M
2024-02-26 6.78 6.83 6.72 6.73 43.4M
2024-02-23 6.74 6.80 6.68 6.79 44.7M
2024-02-22 6.61 6.74 6.61 6.72 40.5M
2024-02-21 6.60 6.82 6.55 6.65 59.4M
2024-02-20 6.53 6.72 6.48 6.64 48.7M
2024-02-19 6.72 6.72 6.49 6.56 58.0M
2024-02-08 6.74 6.88 6.68 6.71 73.5M
2024-02-07 6.34 6.69 6.34 6.69 80.4M
2024-02-06 5.84 6.43 5.81 6.39 64.6M
2024-02-05 6.06 6.15 5.77 5.92 52.6M
2024-02-02 6.32 6.35 5.96 6.14 53.3M
2024-02-01 6.37 6.45 6.25 6.30 41.3M
2024-01-31 6.47 6.53 6.33 6.39 39.6M
2024-01-30 6.60 6.69 6.49 6.50 32.6M
2024-01-29 6.70 6.82 6.63 6.65 50.8M
2024-01-26 6.64 6.79 6.63 6.68 47.0M
2024-01-25 6.54 6.70 6.48 6.67 53.7M
2024-01-24 6.35 6.61 6.23 6.56 53.0M
2024-01-23 6.15 6.36 6.07 6.30 36.7M
2024-01-22 6.40 6.42 6.09 6.16 43.6M
2024-01-19 6.46 6.46 6.36 6.40 39.4M
2024-01-18 6.53 6.56 6.31 6.51 54.8M
2024-01-17 6.61 6.70 6.56 6.56 31.3M
2024-01-16 6.55 6.64 6.51 6.63 24.4M
2024-01-15 6.57 6.63 6.50 6.55 21.6M
2024-01-12 6.58 6.65 6.54 6.55 17.2M
2024-01-11 6.52 6.64 6.51 6.60 25.8M
2024-01-10 6.59 6.61 6.49 6.52 18.4M
2024-01-09 6.59 6.65 6.56 6.59 20.0M
2024-01-08 6.70 6.71 6.56 6.56 26.0M
2024-01-05 6.78 6.83 6.68 6.73 21.5M
2024-01-04 6.81 6.82 6.75 6.78 17.3M
2024-01-03 6.78 6.86 6.78 6.82 20.5M
2024-01-02 6.85 6.85 6.79 6.79 17.9M