金通灵

300091
🏛️ 中国 →
2.98
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
2022-12-30 3.54 3.57 3.54 3.55 5.0M
2022-12-29 3.55 3.59 3.54 3.54 4.3M
2022-12-28 3.62 3.63 3.55 3.57 4.6M
2022-12-27 3.65 3.68 3.60 3.62 5.6M
2022-12-26 3.53 3.64 3.51 3.63 9.3M
2022-12-23 3.50 3.54 3.48 3.52 4.3M
2022-12-22 3.60 3.60 3.50 3.51 6.8M
2022-12-21 3.61 3.62 3.55 3.58 5.6M
2022-12-20 3.59 3.66 3.56 3.61 5.9M
2022-12-19 3.67 3.68 3.55 3.57 7.5M
2022-12-16 3.72 3.72 3.65 3.66 7.3M
2022-12-15 3.70 3.74 3.69 3.73 5.1M
2022-12-14 3.71 3.75 3.69 3.69 6.6M
2022-12-13 3.74 3.78 3.70 3.71 8.4M
2022-12-12 3.83 3.83 3.74 3.76 10.0M
2022-12-09 3.83 3.91 3.82 3.82 10.3M
2022-12-08 3.85 3.88 3.83 3.84 6.8M
2022-12-07 3.89 3.89 3.85 3.86 7.2M
2022-12-06 3.90 3.91 3.86 3.88 7.9M
2022-12-05 3.88 3.91 3.87 3.91 11.1M
2022-12-02 3.81 3.94 3.80 3.88 17.6M
2022-12-01 3.82 3.86 3.82 3.82 9.3M
2022-11-30 3.83 3.84 3.80 3.82 7.3M
2022-11-29 3.75 3.83 3.74 3.83 8.8M
2022-11-28 3.75 3.77 3.71 3.76 5.9M
2022-11-25 3.82 3.82 3.76 3.78 8.4M
2022-11-24 3.80 3.83 3.78 3.81 7.5M
2022-11-23 3.79 3.81 3.70 3.80 12.9M
2022-11-22 3.86 3.89 3.74 3.76 19.2M
2022-11-21 3.92 3.92 3.81 3.88 16.4M
2022-11-18 3.96 3.99 3.92 3.93 15.2M
2022-11-17 3.94 4.00 3.92 3.96 13.4M
2022-11-16 3.98 4.01 3.94 3.95 14.1M
2022-11-15 3.91 3.98 3.90 3.98 14.3M
2022-11-14 3.98 4.00 3.89 3.91 17.5M
2022-11-11 4.02 4.05 3.97 3.99 25.7M
2022-11-10 4.00 4.01 3.95 3.96 18.2M
2022-11-09 3.91 4.02 3.89 4.01 25.6M
2022-11-08 3.96 3.97 3.86 3.92 21.3M
2022-11-07 4.00 4.05 3.94 3.97 19.1M
2022-11-04 3.89 4.01 3.87 3.98 23.5M
2022-11-03 3.90 3.95 3.87 3.89 17.8M
2022-11-02 3.94 3.99 3.92 3.95 21.4M
2022-11-01 3.88 4.03 3.88 3.97 23.3M
2022-10-31 3.95 3.99 3.86 3.89 23.4M
2022-10-28 4.12 4.20 3.89 3.93 27.7M
2022-10-27 4.20 4.27 4.09 4.12 38.6M
2022-10-26 4.19 4.39 4.13 4.27 38.1M
2022-10-25 4.23 4.27 4.08 4.18 37.8M
2022-10-24 4.31 4.50 4.24 4.28 61.6M
2022-10-21 4.08 4.37 4.04 4.34 65.5M
2022-10-20 4.06 4.28 4.03 4.13 52.1M
2022-10-19 3.90 4.28 3.90 4.06 51.5M
2022-10-18 3.90 4.01 3.86 3.92 19.4M
2022-10-17 3.81 3.89 3.80 3.88 13.4M
2022-10-14 3.76 3.88 3.76 3.85 17.0M
2022-10-13 3.69 3.77 3.66 3.74 13.7M
2022-10-12 3.54 3.71 3.54 3.71 14.2M
2022-10-11 3.52 3.59 3.46 3.57 8.8M
2022-10-10 3.64 3.65 3.49 3.51 11.8M
2022-09-30 3.68 3.70 3.60 3.61 10.6M
2022-09-29 3.72 3.74 3.62 3.65 11.5M
2022-09-28 3.80 3.87 3.68 3.68 13.6M
2022-09-27 3.73 3.82 3.72 3.80 10.4M
2022-09-26 3.76 3.81 3.71 3.74 12.0M
2022-09-23 3.96 3.97 3.75 3.80 22.3M
2022-09-22 3.96 4.02 3.93 3.95 12.5M
2022-09-21 3.95 4.01 3.86 3.99 12.2M
2022-09-20 3.89 4.00 3.89 3.94 13.5M
2022-09-19 4.01 4.03 3.83 3.87 18.8M
2022-09-16 4.21 4.27 4.01 4.01 28.0M
2022-09-15 4.54 4.56 4.20 4.25 35.0M
2022-09-14 4.43 4.57 4.38 4.46 23.8M
2022-09-13 4.50 4.59 4.43 4.51 24.9M
2022-09-09 4.62 4.69 4.47 4.51 42.6M
2022-09-08 4.32 4.97 4.31 4.64 94.5M
2022-09-07 4.27 4.37 4.24 4.36 21.2M
2022-09-06 4.26 4.28 4.19 4.27 17.9M
2022-09-05 4.19 4.28 4.18 4.25 13.2M
2022-09-02 4.17 4.22 4.13 4.19 14.8M
2022-09-01 4.32 4.36 4.14 4.15 25.9M
2022-08-31 4.56 4.59 4.31 4.31 35.8M
2022-08-30 4.75 4.76 4.54 4.56 49.9M
2022-08-29 4.58 4.82 4.49 4.81 52.8M
2022-08-26 4.46 4.68 4.42 4.58 39.8M
2022-08-25 4.60 4.65 4.38 4.45 35.0M
2022-08-24 4.77 4.87 4.57 4.57 46.5M
2022-08-23 4.56 4.80 4.54 4.75 46.7M
2022-08-22 4.60 4.68 4.53 4.56 50.2M
2022-08-19 4.89 4.94 4.75 4.77 49.3M
2022-08-18 5.00 5.08 4.86 4.89 81.4M
2022-08-17 4.73 5.05 4.67 4.98 102.9M
2022-08-16 4.51 4.70 4.51 4.68 50.6M
2022-08-15 4.59 4.59 4.50 4.51 20.0M
2022-08-12 4.60 4.67 4.55 4.58 28.6M
2022-08-11 4.55 4.68 4.53 4.59 33.1M
2022-08-10 4.56 4.59 4.49 4.54 23.3M
2022-08-09 4.46 4.61 4.41 4.57 36.9M
2022-08-08 4.41 4.46 4.30 4.45 16.5M
2022-08-05 4.45 4.49 4.30 4.41 34.1M
2022-08-04 4.42 4.52 4.36 4.47 27.7M
2022-08-03 4.49 4.58 4.36 4.38 32.6M
2022-08-02 4.59 4.65 4.38 4.43 39.9M
2022-08-01 4.58 4.68 4.51 4.66 32.4M
2022-07-29 4.64 4.72 4.53 4.57 38.1M
2022-07-28 4.66 4.86 4.58 4.67 68.7M
2022-07-27 4.35 4.54 4.33 4.52 29.1M
2022-07-26 4.38 4.39 4.25 4.35 16.1M
2022-07-25 4.49 4.50 4.32 4.38 21.9M
2022-07-22 4.48 4.60 4.43 4.50 22.3M
2022-07-21 4.57 4.58 4.48 4.49 25.8M
2022-07-20 4.55 4.64 4.51 4.58 31.2M
2022-07-19 4.56 4.62 4.50 4.55 32.5M
2022-07-18 4.34 4.59 4.32 4.58 45.6M
2022-07-15 4.48 4.51 4.32 4.35 42.5M
2022-07-14 4.29 4.61 4.28 4.54 63.1M
2022-07-13 4.19 4.33 4.16 4.31 20.7M
2022-07-12 4.24 4.28 4.18 4.19 15.4M
2022-07-11 4.33 4.34 4.19 4.24 18.9M
2022-07-08 4.42 4.43 4.29 4.32 25.4M
2022-07-07 4.17 4.42 4.16 4.40 40.4M
2022-07-06 4.22 4.28 4.13 4.20 20.3M
2022-07-05 4.22 4.25 4.14 4.20 14.6M
2022-07-04 4.28 4.29 4.16 4.24 16.2M
2022-07-01 4.09 4.35 4.07 4.25 39.6M
2022-06-30 4.11 4.17 4.06 4.08 17.9M
2022-06-29 4.27 4.29 4.11 4.11 27.4M
2022-06-28 4.20 4.29 4.17 4.29 22.5M
2022-06-27 4.22 4.25 4.15 4.20 16.8M
2022-06-24 4.28 4.28 4.19 4.21 18.3M
2022-06-23 4.12 4.28 4.11 4.26 27.4M
2022-06-22 4.12 4.24 4.09 4.12 18.9M
2022-06-21 4.24 4.27 4.08 4.12 20.9M
2022-06-20 4.13 4.28 4.10 4.24 25.2M
2022-06-17 4.06 4.16 4.04 4.11 14.0M
2022-06-16 4.19 4.20 4.07 4.09 16.3M
2022-06-15 4.21 4.25 4.14 4.15 25.8M
2022-06-14 4.07 4.27 3.99 4.26 36.1M
2022-06-13 4.22 4.25 4.08 4.14 33.3M
2022-06-10 4.22 4.38 4.21 4.26 43.9M
2022-06-09 4.18 4.50 4.14 4.38 65.1M
2022-06-08 4.24 4.43 4.14 4.23 63.3M
2022-06-07 4.04 4.21 3.96 4.21 40.6M
2022-06-06 4.01 4.06 4.00 4.03 14.0M
2022-06-02 3.95 4.05 3.90 4.03 17.2M
2022-06-01 3.95 3.99 3.89 3.96 16.7M
2022-05-31 3.87 3.92 3.84 3.89 11.9M
2022-05-30 3.84 3.87 3.79 3.86 10.2M
2022-05-27 3.87 3.92 3.80 3.84 10.1M
2022-05-26 3.88 3.90 3.80 3.86 9.9M
2022-05-25 3.73 3.86 3.70 3.85 10.3M
2022-05-24 3.88 3.94 3.73 3.73 18.9M
2022-05-23 3.81 3.88 3.81 3.88 10.5M
2022-05-20 3.83 3.84 3.77 3.81 10.6M
2022-05-19 3.73 3.82 3.70 3.81 12.6M
2022-05-18 3.71 3.81 3.68 3.77 14.4M
2022-05-17 3.70 3.77 3.62 3.70 11.5M
2022-05-16 3.68 3.74 3.67 3.69 7.7M
2022-05-13 3.71 3.71 3.65 3.69 7.8M
2022-05-12 3.60 3.71 3.58 3.68 9.6M
2022-05-11 3.67 3.77 3.63 3.64 15.6M
2022-05-10 3.57 3.67 3.56 3.67 8.6M
2022-05-09 3.57 3.65 3.55 3.61 8.5M
2022-05-06 3.50 3.57 3.46 3.56 9.0M
2022-05-05 3.54 3.62 3.49 3.61 12.8M
2022-04-29 3.43 3.58 3.43 3.55 16.3M
2022-04-28 3.41 3.46 3.37 3.42 13.8M
2022-04-27 3.31 3.47 3.22 3.46 16.7M
2022-04-26 3.49 3.55 3.28 3.31 16.8M
2022-04-25 3.80 3.80 3.45 3.46 20.3M
2022-04-22 3.82 3.89 3.75 3.83 10.1M
2022-04-21 4.05 4.05 3.82 3.83 13.5M
2022-04-20 4.12 4.16 4.02 4.03 9.6M
2022-04-19 4.02 4.14 4.01 4.14 10.6M
2022-04-18 4.00 4.06 3.91 4.05 8.2M
2022-04-15 4.12 4.15 4.01 4.02 13.4M
2022-04-14 4.17 4.21 4.14 4.15 8.7M
2022-04-13 4.24 4.25 4.15 4.15 10.4M
2022-04-12 4.16 4.29 4.13 4.28 11.3M
2022-04-11 4.30 4.30 4.14 4.16 13.9M
2022-04-08 4.39 4.40 4.23 4.33 12.6M
2022-04-07 4.52 4.52 4.34 4.36 18.8M
2022-04-06 4.42 4.55 4.40 4.55 16.0M
2022-04-01 4.44 4.46 4.40 4.42 10.8M
2022-03-31 4.50 4.52 4.42 4.46 16.8M
2022-03-30 4.56 4.59 4.49 4.54 15.3M
2022-03-29 4.63 4.65 4.47 4.50 19.2M
2022-03-28 4.61 4.67 4.52 4.62 19.3M
2022-03-25 4.70 4.77 4.62 4.63 32.2M
2022-03-24 4.84 4.99 4.74 4.74 45.2M
2022-03-23 4.93 5.11 4.80 4.84 63.4M
2022-03-22 4.75 4.88 4.68 4.73 48.4M
2022-03-21 4.60 4.62 4.47 4.55 18.5M
2022-03-18 4.43 4.59 4.43 4.57 20.6M
2022-03-17 4.42 4.55 4.38 4.46 25.2M
2022-03-16 4.25 4.38 4.09 4.36 25.5M
2022-03-15 4.46 4.46 4.15 4.16 26.0M
2022-03-14 4.69 4.70 4.46 4.46 18.2M
2022-03-11 4.67 4.72 4.50 4.72 24.9M
2022-03-10 4.78 4.83 4.72 4.73 16.4M
2022-03-09 4.77 4.83 4.40 4.70 24.7M
2022-03-08 4.91 4.95 4.73 4.74 23.6M
2022-03-07 5.02 5.06 4.92 4.95 18.9M
2022-03-04 5.12 5.13 4.99 5.01 27.1M
2022-03-03 5.11 5.18 5.04 5.15 34.9M
2022-03-02 5.06 5.08 5.00 5.08 20.4M
2022-03-01 4.95 5.12 4.94 5.05 39.1M
2022-02-28 4.97 5.01 4.86 4.92 17.3M
2022-02-25 4.95 5.04 4.93 4.98 27.6M
2022-02-24 4.99 5.10 4.82 4.92 44.6M
2022-02-23 5.07 5.12 5.00 5.04 37.2M
2022-02-22 4.93 5.06 4.89 5.02 39.2M
2022-02-21 4.85 4.95 4.81 4.95 18.6M
2022-02-18 4.83 4.85 4.77 4.84 14.3M
2022-02-17 4.92 4.95 4.84 4.85 18.6M
2022-02-16 4.85 4.93 4.85 4.93 18.3M
2022-02-15 4.79 4.87 4.79 4.83 10.6M
2022-02-14 4.80 4.89 4.77 4.81 12.1M
2022-02-11 4.93 4.99 4.81 4.84 24.8M
2022-02-10 5.03 5.03 4.92 4.96 20.6M
2022-02-09 4.91 5.04 4.88 5.04 27.3M
2022-02-08 4.81 4.92 4.77 4.91 23.2M
2022-02-07 4.85 4.91 4.78 4.84 20.7M
2022-01-28 4.73 4.83 4.66 4.78 22.2M
2022-01-27 4.89 4.91 4.69 4.71 24.8M
2022-01-26 4.82 4.96 4.82 4.90 26.9M
2022-01-25 5.06 5.10 4.78 4.79 35.3M
2022-01-24 5.01 5.09 4.97 5.05 18.0M
2022-01-21 5.08 5.15 5.05 5.06 18.6M
2022-01-20 5.35 5.35 5.09 5.10 34.1M
2022-01-19 5.35 5.44 5.25 5.32 26.8M
2022-01-18 5.57 5.58 5.36 5.36 36.9M
2022-01-17 5.48 5.59 5.45 5.56 23.5M
2022-01-14 5.57 5.60 5.46 5.49 24.6M
2022-01-13 5.64 5.64 5.48 5.57 30.8M
2022-01-12 5.56 5.64 5.46 5.60 51.7M
2022-01-11 5.65 5.70 5.45 5.46 40.8M
2022-01-10 5.65 5.73 5.59 5.66 27.9M
2022-01-07 5.88 5.94 5.61 5.62 56.4M
2022-01-06 5.84 6.03 5.83 5.94 44.1M
2022-01-05 6.16 6.18 5.72 5.88 79.7M
2022-01-04 6.29 6.34 6.07 6.20 60.8M