汇金通

603577
🏛️ 中国 →
9.35
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 9.39 9.40 9.35 9.38 253.5K
09:35 9.38 9.39 9.37 9.39 100.3K
09:40 9.39 9.41 9.38 9.41 117.1K
09:45 9.41 9.44 9.40 9.44 103.4K
09:50 9.45 9.45 9.42 9.43 131.9K
09:55 9.42 9.43 9.39 9.41 148.1K
10:00 9.41 9.42 9.40 9.40 122.6K
10:05 9.39 9.40 9.36 9.38 152.5K
10:10 9.38 9.38 9.35 9.38 88.0K
10:15 9.38 9.38 9.34 9.34 107.4K
10:20 9.35 9.38 9.35 9.36 52.2K
10:25 9.36 9.37 9.36 9.36 37.7K
10:30 9.37 9.38 9.37 9.38 35.6K
10:35 9.38 9.39 9.37 9.39 60.1K
10:40 9.38 9.38 9.36 9.37 52.0K
10:45 9.37 9.38 9.36 9.37 56.3K
10:50 9.37 9.37 9.34 9.35 53.4K
10:55 9.35 9.36 9.33 9.34 69.9K
11:00 9.33 9.34 9.33 9.34 44.9K
11:05 9.33 9.35 9.33 9.33 42.8K
11:10 9.33 9.36 9.33 9.35 153.0K
11:15 9.35 9.36 9.35 9.36 65.4K
11:20 9.36 9.37 9.36 9.36 33.4K
11:25 9.36 9.36 9.35 9.35 16.3K
13:00 9.36 9.36 9.31 9.31 252.8K
13:05 9.31 9.31 9.26 9.26 168.4K
13:10 9.25 9.26 9.22 9.23 203.6K
13:15 9.24 9.24 9.23 9.24 208.5K
13:20 9.24 9.25 9.23 9.25 55.1K
13:25 9.25 9.25 9.23 9.23 73.2K
13:30 9.23 9.24 9.22 9.24 127.4K
13:35 9.24 9.24 9.23 9.23 94.9K
13:40 9.24 9.24 9.22 9.24 135.2K
13:45 9.24 9.25 9.23 9.25 74.8K
13:50 9.24 9.24 9.23 9.24 20.2K
13:55 9.23 9.24 9.23 9.23 50.2K
14:00 9.24 9.24 9.22 9.22 130.5K
14:05 9.23 9.23 9.21 9.22 66.3K
14:10 9.22 9.22 9.21 9.21 85.1K
14:15 9.22 9.24 9.21 9.24 131.9K
14:20 9.23 9.24 9.22 9.23 56.6K
14:25 9.24 9.26 9.24 9.25 81.5K
14:30 9.25 9.28 9.25 9.26 110.5K
14:35 9.26 9.26 9.24 9.24 41.2K
14:40 9.24 9.25 9.21 9.25 143.7K
14:45 9.24 9.25 9.22 9.24 118.1K
14:50 9.25 9.26 9.22 9.23 161.9K
14:55 9.23 9.24 9.22 9.22 138.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.23 9.38 9.10 9.35 3.9M
2025-09-26 9.22 9.34 9.15 9.22 3.8M
2025-09-25 9.34 9.45 9.21 9.22 4.8M
2025-09-24 9.26 9.39 9.15 9.39 3.8M
2025-09-23 9.41 9.43 9.10 9.27 5.7M
2025-09-22 9.52 9.56 9.35 9.41 4.3M
2025-09-19 9.52 9.61 9.42 9.55 3.9M
2025-09-18 9.73 9.77 9.42 9.51 6.4M
2025-09-17 9.80 9.88 9.69 9.73 5.5M
2025-09-16 9.70 9.81 9.60 9.77 4.4M
2025-09-15 9.81 9.88 9.69 9.70 5.0M
2025-09-12 9.91 9.94 9.76 9.80 5.0M
2025-09-11 9.86 9.90 9.77 9.88 6.2M
2025-09-10 9.86 9.92 9.81 9.85 5.1M
2025-09-09 9.92 9.97 9.80 9.85 5.8M
2025-09-08 9.74 9.93 9.71 9.92 8.1M
2025-09-05 9.57 9.75 9.50 9.73 6.1M
2025-09-04 9.29 9.64 9.29 9.55 8.7M
2025-09-03 9.56 9.64 9.24 9.27 6.1M
2025-09-02 9.85 9.86 9.33 9.55 10.6M
2025-09-01 9.67 9.85 9.59 9.84 7.8M
2025-08-29 9.72 9.72 9.60 9.63 5.5M
2025-08-28 9.69 9.84 9.31 9.70 10.0M
2025-08-27 9.97 10.10 9.62 9.69 12.7M
2025-08-26 9.99 10.24 9.92 10.03 17.1M
2025-08-25 10.06 10.08 9.83 10.00 11.3M
2025-08-22 9.95 9.99 9.82 9.94 7.6M
2025-08-21 10.04 10.04 9.93 9.95 8.4M
2025-08-20 9.96 10.03 9.82 9.99 8.9M
2025-08-19 9.88 9.95 9.82 9.92 9.6M
2025-08-18 9.74 9.95 9.73 9.85 9.0M
2025-08-15 9.56 9.78 9.53 9.74 6.5M
2025-08-14 9.80 9.82 9.59 9.59 7.1M
2025-08-13 9.87 9.91 9.76 9.79 9.6M
2025-08-12 9.93 10.03 9.84 9.85 9.8M
2025-08-11 9.83 10.05 9.83 9.93 8.1M
2025-08-08 9.90 9.92 9.75 9.81 8.2M
2025-08-07 9.84 9.97 9.72 9.92 12.3M
2025-08-06 9.68 9.86 9.62 9.81 10.5M
2025-08-05 9.61 9.69 9.55 9.68 6.7M
2025-08-04 9.41 9.61 9.39 9.60 6.0M
2025-08-01 9.42 9.49 9.40 9.47 4.4M
2025-07-31 9.52 9.61 9.38 9.41 6.7M
2025-07-30 9.68 9.68 9.53 9.58 6.4M
2025-07-29 9.71 9.71 9.55 9.68 8.3M
2025-07-28 9.65 9.77 9.65 9.73 6.7M
2025-07-25 9.90 9.91 9.64 9.71 12.5M
2025-07-24 9.81 10.01 9.68 9.93 16.4M
2025-07-23 10.20 10.21 9.85 9.87 23.6M
2025-07-22 9.81 10.38 9.65 10.29 37.2M
2025-07-21 9.64 9.75 9.56 9.73 23.6M
2025-07-18 9.38 9.55 9.30 9.46 16.5M
2025-07-17 9.29 9.40 9.22 9.38 9.6M
2025-07-16 9.20 9.29 9.17 9.28 6.3M
2025-07-15 9.30 9.30 9.10 9.19 8.1M
2025-07-14 9.27 9.33 9.25 9.30 6.6M
2025-07-11 9.34 9.34 9.17 9.27 10.3M
2025-07-10 9.32 9.48 9.26 9.35 15.1M
2025-07-09 9.28 9.39 9.25 9.32 11.9M
2025-07-08 9.35 9.35 9.25 9.31 8.1M
2025-07-07 9.06 9.34 9.05 9.34 11.4M
2025-07-04 9.23 9.23 9.06 9.08 9.5M
2025-07-03 9.39 9.39 9.17 9.24 10.4M
2025-07-02 9.23 9.42 9.20 9.34 18.1M
2025-07-01 9.18 9.22 9.13 9.21 7.4M
2025-06-30 9.20 9.20 9.12 9.18 7.6M
2025-06-27 9.19 9.20 9.11 9.14 7.0M
2025-06-26 9.02 9.21 9.02 9.20 10.8M
2025-06-25 9.12 9.15 8.98 9.12 10.1M
2025-06-24 9.00 9.12 8.96 9.10 9.0M
2025-06-23 8.79 9.00 8.70 8.97 8.8M
2025-06-20 8.87 8.97 8.79 8.80 7.1M
2025-06-19 9.15 9.18 8.84 8.91 11.8M
2025-06-18 9.24 9.29 9.13 9.16 9.5M
2025-06-17 9.31 9.35 9.22 9.28 10.9M
2025-06-16 9.31 9.35 9.14 9.34 11.5M
2025-06-13 9.47 9.48 9.17 9.27 19.2M
2025-06-12 9.57 9.70 9.45 9.55 19.0M
2025-06-11 9.49 9.73 9.38 9.57 25.9M
2025-06-10 9.68 9.70 9.36 9.44 27.7M
2025-06-09 9.52 9.73 9.46 9.67 29.2M
2025-06-06 10.07 10.08 9.50 9.52 44.7M
2025-06-05 10.78 11.13 10.35 10.37 59.5M
2025-06-04 11.68 12.86 11.14 11.18 84.6M
2025-06-03 10.93 12.06 10.35 11.70 68.8M
2025-05-30 11.22 12.35 10.62 11.49 78.0M
2025-05-29 10.69 12.45 10.69 11.80 86.9M
2025-05-28 11.32 11.32 10.51 11.32 69.3M
2025-05-27 10.29 10.29 10.29 10.29 3.3M
2025-05-26 8.49 9.35 8.43 9.35 21.7M
2025-05-23 8.24 8.60 8.19 8.50 11.8M
2025-05-22 8.36 8.55 8.27 8.35 6.1M
2025-05-21 8.33 8.54 8.25 8.39 7.4M
2025-05-20 8.29 8.34 8.16 8.33 4.8M
2025-05-19 8.09 8.27 8.02 8.25 5.7M
2025-05-16 8.02 8.19 8.00 8.12 4.5M
2025-05-15 8.08 8.10 7.97 8.02 4.0M
2025-05-14 8.16 8.20 8.04 8.11 5.0M
2025-05-13 8.30 8.34 8.14 8.15 4.6M
2025-05-12 8.16 8.24 8.12 8.21 4.9M
2025-05-09 8.30 8.30 8.07 8.11 5.8M
2025-05-08 8.01 8.37 7.94 8.30 9.9M
2025-05-07 7.96 8.10 7.91 8.00 8.6M
2025-05-06 7.81 7.92 7.75 7.91 12.2M
2025-04-30 8.08 8.15 7.76 7.76 15.6M
2025-04-29 8.12 8.33 8.12 8.26 4.7M
2025-04-28 8.30 8.39 8.13 8.17 3.8M
2025-04-25 8.35 8.49 8.28 8.29 3.6M
2025-04-24 8.36 8.54 8.33 8.38 6.1M
2025-04-23 8.23 8.37 8.23 8.30 4.4M
2025-04-22 8.08 8.24 8.04 8.19 4.8M
2025-04-21 7.99 8.09 7.93 8.08 3.3M
2025-04-18 8.01 8.07 7.86 8.03 3.4M
2025-04-17 7.86 8.02 7.81 7.93 3.7M
2025-04-16 8.08 8.09 7.74 7.86 5.6M
2025-04-15 8.05 8.23 8.00 8.08 5.3M
2025-04-14 7.87 8.19 7.79 8.08 8.9M
2025-04-11 7.75 7.88 7.71 7.74 5.8M
2025-04-10 7.83 7.90 7.60 7.79 7.6M
2025-04-09 7.20 7.58 6.72 7.54 10.7M
2025-04-08 8.03 8.05 7.22 7.40 12.9M
2025-04-07 8.57 8.57 8.00 8.00 5.8M
2025-04-03 8.86 9.07 8.80 8.89 5.0M
2025-04-02 8.96 9.05 8.88 8.94 5.4M
2025-04-01 8.99 9.13 8.97 9.02 6.6M
2025-03-31 9.06 9.15 8.76 8.88 7.3M
2025-03-28 9.15 9.30 8.96 9.09 8.0M
2025-03-27 9.40 9.46 9.11 9.16 9.6M
2025-03-26 9.21 9.64 9.12 9.41 16.9M
2025-03-25 9.43 9.66 9.10 9.21 16.6M
2025-03-24 9.36 9.54 9.03 9.43 15.1M
2025-03-21 9.31 9.46 9.14 9.36 12.8M
2025-03-20 9.20 9.38 9.13 9.32 7.6M
2025-03-19 9.18 9.40 9.15 9.20 9.4M
2025-03-18 9.09 9.19 9.04 9.18 6.4M
2025-03-17 9.15 9.20 9.05 9.08 7.3M
2025-03-14 9.21 9.26 9.02 9.14 8.7M
2025-03-13 9.06 9.20 8.94 9.18 11.5M
2025-03-12 8.90 9.16 8.90 9.06 11.3M
2025-03-11 8.78 8.94 8.75 8.93 7.9M
2025-03-10 8.86 8.97 8.81 8.88 11.9M
2025-03-07 9.18 9.30 8.87 8.90 32.0M
2025-03-06 8.36 9.13 8.31 9.13 12.6M
2025-03-05 8.41 8.44 8.21 8.30 3.2M
2025-03-04 8.18 8.43 8.18 8.43 3.7M
2025-03-03 8.26 8.40 8.21 8.25 4.7M
2025-02-28 8.36 8.40 8.20 8.24 4.1M
2025-02-27 8.57 8.61 8.27 8.42 5.7M
2025-02-26 8.41 8.57 8.38 8.53 4.7M
2025-02-25 8.43 8.49 8.36 8.38 4.0M
2025-02-24 8.44 8.51 8.36 8.48 4.6M
2025-02-21 8.57 8.58 8.41 8.47 3.7M
2025-02-20 8.45 8.55 8.40 8.55 3.7M
2025-02-19 8.39 8.53 8.37 8.47 3.4M
2025-02-18 8.54 8.62 8.37 8.42 4.1M
2025-02-17 8.37 8.56 8.32 8.55 4.2M
2025-02-14 8.42 8.45 8.29 8.35 3.3M
2025-02-13 8.57 8.63 8.39 8.39 4.4M
2025-02-12 8.61 8.69 8.54 8.62 4.0M
2025-02-11 8.65 8.65 8.49 8.63 4.4M
2025-02-10 8.53 8.62 8.47 8.60 4.4M
2025-02-07 8.42 8.65 8.41 8.54 5.7M
2025-02-06 8.21 8.44 8.17 8.43 4.1M
2025-02-05 8.39 8.42 8.15 8.21 5.7M
2025-01-27 8.44 8.51 8.29 8.30 4.8M
2025-01-24 8.33 8.46 8.29 8.39 6.6M
2025-01-23 8.76 8.86 8.43 8.43 7.8M
2025-01-22 8.70 8.78 8.52 8.60 8.4M
2025-01-21 8.87 8.98 8.54 8.59 12.4M
2025-01-20 8.38 8.69 8.38 8.61 9.0M
2025-01-17 8.09 8.50 8.06 8.38 6.7M
2025-01-16 8.09 8.18 7.98 8.09 3.9M
2025-01-15 8.11 8.18 8.01 8.09 3.2M
2025-01-14 7.60 8.12 7.60 8.11 4.9M
2025-01-13 7.70 7.70 7.44 7.64 3.6M
2025-01-10 7.99 8.06 7.75 7.75 3.0M
2025-01-09 7.96 8.08 7.93 7.97 3.2M
2025-01-08 7.99 8.04 7.73 8.00 4.4M
2025-01-07 7.73 7.99 7.70 7.99 3.9M
2025-01-06 7.51 7.79 7.23 7.73 4.6M
2025-01-03 7.91 8.05 7.46 7.57 5.2M
2025-01-02 7.95 8.17 7.84 7.90 5.3M