国泰集团

603977
🏛️ 中国 →
12.78
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 12.08 12.13 12.05 12.08 343.1K
09:35 12.07 12.16 12.06 12.16 233.0K
09:40 12.16 12.16 12.14 12.16 122.0K
09:45 12.15 12.16 12.08 12.10 278.2K
09:50 12.10 12.11 12.08 12.10 143.4K
09:55 12.10 12.13 12.08 12.13 358.0K
10:00 12.12 12.16 12.11 12.16 196.1K
10:05 12.15 12.20 12.15 12.16 377.7K
10:10 12.16 12.21 12.16 12.21 204.7K
10:15 12.19 12.22 12.17 12.17 150.1K
10:20 12.17 12.18 12.14 12.14 174.0K
10:25 12.14 12.15 12.13 12.14 102.8K
10:30 12.14 12.19 12.14 12.18 83.0K
10:35 12.18 12.20 12.17 12.20 76.6K
10:40 12.20 12.21 12.18 12.18 105.2K
10:45 12.19 12.19 12.18 12.18 73.8K
10:50 12.19 12.20 12.19 12.19 85.1K
10:55 12.19 12.20 12.18 12.18 19.8K
11:00 12.18 12.19 12.18 12.18 35.7K
11:05 12.18 12.19 12.15 12.15 118.5K
11:10 12.15 12.16 12.14 12.15 69.4K
11:15 12.15 12.15 12.14 12.15 33.7K
11:20 12.14 12.15 12.14 12.15 16.2K
11:25 12.16 12.17 12.15 12.17 25.2K
13:00 12.17 12.17 12.14 12.14 71.4K
13:05 12.15 12.17 12.14 12.17 31.6K
13:10 12.16 12.16 12.14 12.14 33.4K
13:15 12.14 12.15 12.13 12.13 53.4K
13:20 12.12 12.14 12.12 12.12 187.0K
13:25 12.12 12.12 12.09 12.11 104.3K
13:30 12.11 12.13 12.10 12.11 66.2K
13:35 12.11 12.12 12.10 12.11 64.1K
13:40 12.12 12.12 12.09 12.10 44.5K
13:45 12.10 12.10 12.10 12.10 32.2K
13:50 12.10 12.13 12.10 12.13 47.5K
13:55 12.14 12.14 12.11 12.13 66.7K
14:00 12.13 12.13 12.12 12.12 77.3K
14:05 12.12 12.16 12.11 12.15 69.5K
14:10 12.16 12.17 12.16 12.17 81.0K
14:15 12.17 12.17 12.15 12.15 26.9K
14:20 12.15 12.17 12.15 12.17 69.5K
14:25 12.17 12.17 12.16 12.16 59.5K
14:30 12.16 12.18 12.16 12.18 129.7K
14:35 12.18 12.18 12.16 12.17 36.4K
14:40 12.17 12.18 12.16 12.16 71.2K
14:45 12.17 12.18 12.16 12.18 55.0K
14:50 12.17 12.19 12.17 12.18 113.9K
14:55 12.18 12.19 12.18 12.18 108.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.58 12.88 12.46 12.78 13.7M
2025-09-26 12.75 12.77 12.47 12.57 10.4M
2025-09-25 12.12 12.84 12.00 12.73 30.1M
2025-09-24 11.85 12.24 11.78 12.15 6.1M
2025-09-23 12.15 12.18 11.79 11.89 6.8M
2025-09-22 12.09 12.22 12.05 12.18 5.1M
2025-09-19 11.94 12.15 11.92 12.12 5.5M
2025-09-18 12.11 12.22 11.93 11.96 8.9M
2025-09-17 12.19 12.23 12.09 12.11 6.5M
2025-09-16 12.15 12.35 12.06 12.24 9.3M
2025-09-15 12.40 12.40 12.16 12.18 8.0M
2025-09-12 12.53 12.53 12.38 12.39 7.9M
2025-09-11 12.35 12.52 12.28 12.51 8.5M
2025-09-10 12.45 12.54 12.37 12.40 5.1M
2025-09-09 12.55 12.60 12.37 12.46 6.0M
2025-09-08 12.66 12.67 12.48 12.59 7.4M
2025-09-05 12.38 12.58 12.34 12.50 8.1M
2025-09-04 12.39 12.57 12.21 12.38 9.0M
2025-09-03 12.54 12.61 12.30 12.35 10.0M
2025-09-02 12.84 12.85 12.45 12.54 10.4M
2025-09-01 12.64 12.85 12.52 12.84 11.3M
2025-08-29 12.50 12.63 12.46 12.58 9.6M
2025-08-28 12.71 12.80 12.05 12.51 22.9M
2025-08-27 13.05 13.10 12.69 12.71 19.5M
2025-08-26 13.24 13.26 13.01 13.02 14.2M
2025-08-25 13.37 13.48 13.11 13.23 17.6M
2025-08-22 13.30 13.41 13.22 13.34 18.0M
2025-08-21 13.07 13.84 12.90 13.47 45.3M
2025-08-20 12.73 12.95 12.66 12.84 12.4M
2025-08-19 12.74 12.85 12.61 12.70 8.6M
2025-08-18 12.58 12.80 12.58 12.74 10.1M
2025-08-15 12.51 12.65 12.51 12.58 8.6M
2025-08-14 12.92 12.99 12.52 12.56 14.8M
2025-08-13 12.91 13.04 12.83 12.96 10.6M
2025-08-12 13.06 13.11 12.91 12.94 10.8M
2025-08-11 13.06 13.15 13.00 13.12 12.9M
2025-08-08 13.09 13.19 12.90 13.06 10.6M
2025-08-07 13.19 13.22 13.00 13.09 10.1M
2025-08-06 12.90 13.22 12.86 13.19 19.6M
2025-08-05 13.00 13.02 12.89 12.92 9.3M
2025-08-04 12.69 13.10 12.69 13.01 14.8M
2025-08-01 12.97 12.98 12.69 12.70 11.2M
2025-07-31 12.62 13.16 12.62 12.93 20.2M
2025-07-30 12.96 13.06 12.64 12.70 16.7M
2025-07-29 12.99 13.12 12.88 13.05 15.1M
2025-07-28 12.76 13.07 12.76 12.99 16.3M
2025-07-25 13.12 13.15 12.80 12.81 23.5M
2025-07-24 13.08 13.28 13.00 13.18 23.5M
2025-07-23 14.02 14.10 12.99 13.00 54.4M
2025-07-22 13.42 14.70 13.12 13.93 70.5M
2025-07-21 12.92 13.53 12.69 13.53 66.0M
2025-07-18 12.21 12.45 12.13 12.30 15.7M
2025-07-17 12.10 12.19 11.91 12.13 9.9M
2025-07-16 11.97 12.20 11.96 12.05 7.0M
2025-07-15 12.08 12.15 11.85 11.98 8.6M
2025-07-14 12.00 12.28 12.00 12.13 7.4M
2025-07-11 12.03 12.16 12.02 12.08 8.7M
2025-07-10 11.96 12.16 11.96 12.11 7.8M
2025-07-09 12.30 12.30 11.99 12.04 14.4M
2025-07-08 12.23 12.58 12.21 12.28 12.8M
2025-07-07 12.25 12.41 12.24 12.29 8.5M
2025-07-04 12.49 12.74 12.29 12.34 19.3M
2025-07-03 13.10 13.10 12.46 12.49 32.5M
2025-07-02 12.43 13.40 12.34 13.00 46.0M
2025-07-01 12.50 12.65 12.29 12.50 16.2M
2025-06-30 12.15 12.70 12.12 12.55 22.5M
2025-06-27 12.16 12.39 11.95 12.16 26.0M
2025-06-26 12.00 12.96 11.81 12.32 44.7M
2025-06-25 11.20 12.11 11.15 11.95 25.8M
2025-06-24 11.01 11.22 10.98 11.18 5.2M
2025-06-23 10.88 11.06 10.87 11.03 4.8M
2025-06-20 11.10 11.10 10.87 10.96 5.0M
2025-06-19 11.46 11.46 11.01 11.07 6.8M
2025-06-18 11.41 11.46 11.32 11.39 4.0M
2025-06-17 11.72 11.74 11.44 11.46 8.9M
2025-06-16 11.63 12.31 11.48 11.78 11.9M
2025-06-13 11.68 11.84 11.41 11.76 9.4M
2025-06-12 11.94 12.05 11.67 11.69 9.7M
2025-06-11 12.17 12.22 11.88 11.93 10.5M
2025-06-10 12.30 12.42 12.12 12.16 6.9M
2025-06-09 12.22 12.35 12.13 12.30 6.1M
2025-06-06 12.13 12.65 12.13 12.29 12.0M
2025-06-05 12.11 12.23 12.03 12.16 4.5M
2025-06-04 11.94 12.24 11.90 12.13 6.4M
2025-06-03 11.88 12.19 11.83 11.96 5.1M
2025-05-30 12.08 12.12 11.88 11.89 3.8M
2025-05-29 12.01 12.15 11.93 12.12 3.2M
2025-05-28 12.13 12.28 12.02 12.04 4.0M
2025-05-27 12.09 12.28 11.98 12.20 4.3M
2025-05-26 11.99 12.10 11.92 11.99 3.4M
2025-05-23 12.05 12.22 11.99 12.00 4.2M
2025-05-22 12.17 12.33 12.07 12.07 4.0M
2025-05-21 12.30 12.30 12.15 12.23 3.8M
2025-05-20 12.20 12.40 12.15 12.33 6.6M
2025-05-19 12.13 12.21 11.91 12.20 6.0M
2025-05-16 12.20 12.24 12.12 12.14 6.4M
2025-05-15 12.41 12.44 12.13 12.18 9.1M
2025-05-14 12.56 12.60 12.35 12.40 10.1M
2025-05-13 13.32 13.32 12.56 12.60 14.1M
2025-05-12 12.38 13.28 12.25 13.22 27.0M
2025-05-09 12.64 12.69 12.24 12.29 10.4M
2025-05-08 12.75 12.77 12.47 12.68 14.7M
2025-05-07 12.66 13.22 12.50 12.80 16.5M
2025-05-06 12.53 12.67 12.43 12.55 11.7M
2025-04-30 12.55 12.73 12.48 12.55 8.9M
2025-04-29 12.18 12.63 12.08 12.61 12.7M
2025-04-28 12.50 12.67 11.97 12.13 12.7M
2025-04-25 12.72 12.72 12.40 12.54 6.9M
2025-04-24 13.00 13.00 12.56 12.70 11.4M
2025-04-23 13.34 13.50 12.96 13.00 12.1M
2025-04-22 13.50 13.63 13.34 13.43 8.4M
2025-04-21 13.08 13.78 12.93 13.61 14.4M
2025-04-18 12.92 13.48 12.82 13.02 8.3M
2025-04-17 12.90 13.38 12.89 13.26 7.8M
2025-04-16 13.66 13.75 12.90 13.05 13.4M
2025-04-15 13.98 13.99 13.50 13.74 11.6M
2025-04-14 13.98 14.36 13.80 13.95 16.9M
2025-04-11 13.79 14.07 13.65 13.89 11.6M
2025-04-10 13.81 14.15 13.70 13.85 17.8M
2025-04-09 12.62 14.11 12.17 13.96 29.0M
2025-04-08 12.70 13.27 12.63 12.83 11.1M
2025-04-07 12.88 13.81 12.40 12.79 24.6M
2025-04-03 13.34 13.85 13.32 13.55 15.9M
2025-04-02 13.71 13.79 13.43 13.54 11.9M
2025-04-01 12.76 13.87 12.75 13.71 28.9M
2025-03-31 12.69 12.87 12.31 12.80 9.1M
2025-03-28 12.90 13.15 12.63 12.85 11.5M
2025-03-27 12.68 12.92 12.56 12.79 7.8M
2025-03-26 12.80 12.88 12.61 12.69 9.2M
2025-03-25 12.61 13.13 12.54 12.84 12.6M
2025-03-24 12.94 13.03 12.34 12.63 10.4M
2025-03-21 13.13 13.20 12.84 12.90 11.8M
2025-03-20 13.54 13.80 13.13 13.18 17.9M
2025-03-19 13.36 13.98 13.25 13.58 17.7M
2025-03-18 13.77 13.80 13.30 13.44 15.7M
2025-03-17 14.00 14.38 13.70 13.77 18.1M
2025-03-14 13.89 14.75 13.53 14.07 29.1M
2025-03-13 13.68 13.96 13.28 13.88 27.8M
2025-03-12 13.60 14.14 13.38 13.91 47.0M
2025-03-11 12.38 13.30 12.22 13.17 32.3M
2025-03-10 12.65 12.70 12.36 12.50 12.0M
2025-03-07 12.38 13.05 12.26 12.64 21.3M
2025-03-06 12.57 12.68 12.33 12.40 18.2M
2025-03-05 12.30 12.72 12.24 12.54 18.2M
2025-03-04 12.21 12.58 12.06 12.26 17.1M
2025-03-03 12.37 12.62 11.80 12.41 22.9M
2025-02-28 12.18 12.18 11.80 11.83 11.4M
2025-02-27 11.98 12.41 11.78 12.06 13.1M
2025-02-26 11.35 12.33 11.35 11.96 20.6M
2025-02-25 11.68 11.70 11.30 11.33 11.6M
2025-02-24 11.75 11.91 11.60 11.76 12.3M
2025-02-21 11.75 12.15 11.71 11.75 18.1M
2025-02-20 11.23 12.33 11.10 11.87 31.7M
2025-02-19 10.93 11.41 10.93 11.23 13.5M
2025-02-18 11.24 11.30 10.87 10.98 8.7M
2025-02-17 11.33 11.33 11.00 11.26 10.6M
2025-02-14 11.48 11.63 11.27 11.27 8.7M
2025-02-13 11.56 11.84 11.40 11.55 15.2M
2025-02-12 11.36 11.68 11.31 11.61 12.0M
2025-02-11 11.39 11.52 11.10 11.40 11.4M
2025-02-10 11.05 11.43 10.89 11.39 11.9M
2025-02-07 10.98 11.15 10.89 11.03 12.6M
2025-02-06 10.86 11.05 10.71 10.99 9.0M
2025-02-05 10.87 10.98 10.74 10.82 7.8M
2025-01-27 10.85 11.08 10.77 10.86 10.5M
2025-01-24 10.90 10.97 10.67 10.79 11.4M
2025-01-23 11.11 11.16 10.85 10.92 14.8M
2025-01-22 10.99 11.15 10.82 11.00 11.8M
2025-01-21 11.51 11.56 10.93 11.06 15.7M
2025-01-20 11.41 11.48 11.24 11.43 9.7M
2025-01-17 11.34 11.50 11.21 11.32 8.6M
2025-01-16 11.24 11.42 11.15 11.37 9.0M
2025-01-15 11.62 11.66 11.11 11.20 12.3M
2025-01-14 11.50 11.72 11.26 11.72 15.2M
2025-01-13 11.43 11.58 11.08 11.49 7.4M
2025-01-10 11.38 11.80 11.25 11.55 10.6M
2025-01-09 11.39 11.55 11.26 11.36 5.5M
2025-01-08 11.72 11.72 11.23 11.41 8.9M
2025-01-07 11.75 11.87 11.55 11.79 7.5M
2025-01-06 11.90 12.12 11.60 11.75 9.0M
2025-01-03 12.50 12.64 11.85 11.92 7.9M
2025-01-02 12.96 13.19 12.46 12.59 6.8M