中国通号

688009
🏛️ 中国 →
5.33
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 5.26 5.26 5.22 5.23 2,308.1K
09:35 5.23 5.24 5.22 5.22 1,004.7K
09:40 5.22 5.24 5.22 5.24 1,126.5K
09:45 5.24 5.25 5.23 5.25 855.5K
09:50 5.25 5.25 5.23 5.25 754.9K
09:55 5.24 5.25 5.22 5.23 1,074.6K
10:00 5.23 5.23 5.20 5.21 2,453.8K
10:05 5.22 5.22 5.20 5.20 1,423.8K
10:10 5.20 5.21 5.18 5.19 1,812.1K
10:15 5.19 5.21 5.19 5.19 659.7K
10:20 5.20 5.20 5.18 5.18 1,220.6K
10:25 5.18 5.19 5.18 5.19 1,407.5K
10:30 5.18 5.18 5.16 5.16 1,861.9K
10:35 5.17 5.17 5.15 5.15 963.2K
10:40 5.16 5.17 5.15 5.16 2,374.8K
10:45 5.16 5.18 5.16 5.17 912.3K
10:50 5.17 5.18 5.16 5.17 811.4K
10:55 5.18 5.18 5.16 5.17 746.3K
11:00 5.18 5.18 5.17 5.18 218.0K
11:05 5.18 5.18 5.17 5.17 637.3K
11:10 5.17 5.19 5.17 5.18 505.7K
11:15 5.18 5.18 5.17 5.18 673.5K
11:20 5.18 5.19 5.17 5.18 662.7K
11:25 5.17 5.18 5.16 5.18 454.9K
13:00 5.17 5.19 5.17 5.18 849.7K
13:05 5.18 5.20 5.18 5.19 689.8K
13:10 5.19 5.21 5.19 5.21 1,005.0K
13:15 5.21 5.22 5.20 5.21 835.5K
13:20 5.21 5.21 5.20 5.21 288.0K
13:25 5.21 5.23 5.20 5.22 972.2K
13:30 5.22 5.23 5.22 5.22 420.0K
13:35 5.22 5.22 5.21 5.22 182.0K
13:40 5.21 5.22 5.21 5.22 735.8K
13:45 5.23 5.23 5.21 5.21 572.9K
13:50 5.22 5.23 5.21 5.22 364.2K
13:55 5.22 5.24 5.22 5.24 845.1K
14:00 5.23 5.24 5.22 5.23 367.9K
14:05 5.23 5.23 5.22 5.23 401.8K
14:10 5.22 5.23 5.21 5.22 586.0K
14:15 5.23 5.24 5.22 5.24 529.9K
14:20 5.24 5.25 5.23 5.24 807.8K
14:25 5.25 5.25 5.24 5.24 333.0K
14:30 5.24 5.25 5.24 5.25 678.1K
14:35 5.24 5.26 5.24 5.25 879.3K
14:40 5.25 5.26 5.24 5.26 624.9K
14:45 5.26 5.27 5.25 5.27 1,159.0K
14:50 5.27 5.27 5.26 5.27 903.5K
14:55 5.27 5.27 5.26 5.26 685.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.31 5.35 5.27 5.33 29.5M
2025-09-26 5.28 5.36 5.24 5.32 35.6M
2025-09-25 5.34 5.35 5.26 5.27 30.4M
2025-09-24 5.25 5.34 5.24 5.33 37.5M
2025-09-23 5.26 5.28 5.15 5.28 43.1M
2025-09-22 5.32 5.33 5.23 5.26 32.7M
2025-09-19 5.31 5.33 5.28 5.33 31.9M
2025-09-18 5.37 5.40 5.28 5.29 48.2M
2025-09-17 5.31 5.39 5.30 5.37 33.4M
2025-09-16 5.37 5.37 5.29 5.32 31.3M
2025-09-15 5.37 5.44 5.34 5.36 40.6M
2025-09-12 5.36 5.39 5.34 5.35 41.0M
2025-09-11 5.29 5.38 5.26 5.37 40.7M
2025-09-10 5.30 5.33 5.28 5.28 24.5M
2025-09-09 5.35 5.36 5.27 5.31 32.3M
2025-09-08 5.33 5.35 5.28 5.35 42.6M
2025-09-05 5.32 5.34 5.27 5.32 41.6M
2025-09-04 5.41 5.42 5.26 5.31 51.0M
2025-09-03 5.53 5.54 5.40 5.44 41.3M
2025-09-02 5.59 5.59 5.47 5.51 45.0M
2025-09-01 5.60 5.66 5.54 5.57 58.6M
2025-08-29 5.64 5.67 5.54 5.58 55.4M
2025-08-28 5.50 5.64 5.46 5.63 74.8M
2025-08-27 5.61 5.64 5.49 5.49 56.4M
2025-08-26 5.61 5.64 5.57 5.61 39.1M
2025-08-25 5.57 5.73 5.56 5.62 73.5M
2025-08-22 5.48 5.56 5.42 5.55 55.5M
2025-08-21 5.45 5.52 5.44 5.48 43.2M
2025-08-20 5.42 5.46 5.39 5.46 30.2M
2025-08-19 5.48 5.49 5.41 5.42 27.0M
2025-08-18 5.39 5.49 5.37 5.48 41.2M
2025-08-15 5.33 5.40 5.32 5.39 26.1M
2025-08-14 5.46 5.47 5.32 5.32 38.7M
2025-08-13 5.43 5.47 5.42 5.46 24.6M
2025-08-12 5.45 5.47 5.41 5.43 24.2M
2025-08-11 5.50 5.53 5.44 5.45 24.8M
2025-08-08 5.39 5.49 5.37 5.45 32.1M
2025-08-07 5.41 5.43 5.37 5.40 18.8M
2025-08-06 5.41 5.45 5.39 5.41 20.9M
2025-08-05 5.34 5.41 5.33 5.41 25.6M
2025-08-04 5.31 5.35 5.29 5.33 21.5M
2025-08-01 5.29 5.39 5.28 5.32 33.7M
2025-07-31 5.41 5.41 5.27 5.29 35.9M
2025-07-30 5.44 5.47 5.39 5.41 24.9M
2025-07-29 5.49 5.49 5.39 5.45 30.1M
2025-07-28 5.44 5.49 5.42 5.47 29.6M
2025-07-25 5.50 5.50 5.42 5.43 40.1M
2025-07-24 5.58 5.65 5.56 5.65 34.9M
2025-07-23 5.63 5.64 5.57 5.57 37.9M
2025-07-22 5.54 5.62 5.50 5.60 32.8M
2025-07-21 5.34 5.55 5.34 5.54 40.8M
2025-07-18 5.34 5.35 5.30 5.34 24.2M
2025-07-17 5.35 5.36 5.32 5.32 20.5M
2025-07-16 5.38 5.39 5.31 5.33 25.8M
2025-07-15 5.43 5.46 5.34 5.38 27.4M
2025-07-14 5.40 5.50 5.39 5.43 33.5M
2025-07-11 5.37 5.41 5.34 5.37 25.5M
2025-07-10 5.33 5.37 5.32 5.36 20.6M
2025-07-09 5.28 5.40 5.28 5.34 35.0M
2025-07-08 5.24 5.29 5.24 5.28 23.2M
2025-07-07 5.21 5.27 5.21 5.24 29.3M
2025-07-04 5.19 5.24 5.16 5.21 28.4M
2025-07-03 5.18 5.20 5.17 5.18 18.1M
2025-07-02 5.15 5.19 5.14 5.17 26.9M
2025-07-01 5.15 5.16 5.13 5.14 19.5M
2025-06-30 5.15 5.17 5.13 5.14 20.0M
2025-06-27 5.14 5.19 5.13 5.13 24.7M
2025-06-26 5.17 5.19 5.13 5.13 25.7M
2025-06-25 5.15 5.17 5.11 5.16 25.7M
2025-06-24 5.08 5.15 5.08 5.14 25.0M
2025-06-23 5.05 5.10 5.01 5.09 20.8M
2025-06-20 5.03 5.09 5.03 5.07 18.3M
2025-06-19 5.07 5.10 5.02 5.04 21.7M
2025-06-18 5.10 5.11 5.07 5.07 14.2M
2025-06-17 5.08 5.11 5.05 5.09 22.4M
2025-06-16 5.06 5.08 5.04 5.07 20.3M
2025-06-13 5.10 5.14 5.05 5.08 40.6M
2025-06-12 5.12 5.14 5.08 5.11 21.9M
2025-06-11 5.08 5.14 5.07 5.11 21.3M
2025-06-10 5.12 5.15 5.06 5.08 30.1M
2025-06-09 5.09 5.12 5.07 5.11 23.3M
2025-06-06 5.07 5.10 5.06 5.07 17.9M
2025-06-05 5.05 5.09 5.03 5.08 28.2M
2025-06-04 5.04 5.07 5.03 5.04 23.6M
2025-06-03 5.03 5.08 4.99 5.06 28.3M
2025-05-30 5.06 5.08 5.00 5.02 23.9M
2025-05-29 5.02 5.08 5.01 5.07 21.7M
2025-05-28 5.06 5.08 5.00 5.01 20.9M
2025-05-27 5.04 5.06 5.02 5.05 20.8M
2025-05-26 5.05 5.06 5.02 5.03 19.8M
2025-05-23 5.10 5.11 5.04 5.04 28.2M
2025-05-22 5.13 5.14 5.10 5.10 20.7M
2025-05-21 5.17 5.18 5.12 5.14 21.9M
2025-05-20 5.18 5.20 5.15 5.16 17.0M
2025-05-19 5.13 5.19 5.10 5.18 23.0M
2025-05-16 5.16 5.20 5.12 5.12 21.5M
2025-05-15 5.22 5.22 5.16 5.16 18.0M
2025-05-14 5.22 5.24 5.14 5.21 30.1M
2025-05-13 5.26 5.27 5.22 5.22 20.4M
2025-05-12 5.17 5.25 5.15 5.22 30.0M
2025-05-09 5.18 5.20 5.12 5.13 23.4M
2025-05-08 5.16 5.21 5.14 5.19 27.2M
2025-05-07 5.14 5.19 5.11 5.18 41.2M
2025-05-06 5.12 5.13 5.08 5.10 37.3M
2025-04-30 5.33 5.34 5.08 5.09 67.5M
2025-04-29 5.32 5.38 5.30 5.36 21.3M
2025-04-28 5.32 5.35 5.30 5.32 16.7M
2025-04-25 5.36 5.38 5.33 5.34 17.0M
2025-04-24 5.36 5.37 5.32 5.34 16.9M
2025-04-23 5.36 5.44 5.34 5.34 19.3M
2025-04-22 5.34 5.40 5.33 5.36 21.3M
2025-04-21 5.36 5.36 5.31 5.34 16.5M
2025-04-18 5.33 5.38 5.29 5.36 18.7M
2025-04-17 5.35 5.36 5.32 5.33 16.9M
2025-04-16 5.34 5.39 5.29 5.37 25.7M
2025-04-15 5.33 5.38 5.28 5.37 27.6M
2025-04-14 5.35 5.37 5.32 5.32 28.9M
2025-04-11 5.39 5.39 5.29 5.33 33.2M
2025-04-10 5.45 5.49 5.38 5.38 41.1M
2025-04-09 5.35 5.48 5.24 5.44 57.9M
2025-04-08 5.07 5.48 5.07 5.38 86.7M
2025-04-07 5.41 5.45 4.85 4.98 65.4M
2025-04-03 5.52 5.62 5.50 5.57 29.6M
2025-04-02 5.59 5.59 5.51 5.53 26.4M
2025-04-01 5.64 5.68 5.55 5.58 46.2M
2025-03-31 5.76 5.82 5.61 5.63 34.8M
2025-03-28 5.76 5.78 5.72 5.76 24.6M
2025-03-27 5.73 5.77 5.68 5.75 22.0M
2025-03-26 5.71 5.76 5.70 5.73 20.8M
2025-03-25 5.60 5.75 5.58 5.74 34.1M
2025-03-24 5.61 5.64 5.57 5.61 26.7M
2025-03-21 5.66 5.74 5.61 5.61 36.5M
2025-03-20 5.68 5.71 5.65 5.67 22.6M
2025-03-19 5.70 5.71 5.66 5.67 19.8M
2025-03-18 5.73 5.73 5.69 5.71 22.3M
2025-03-17 5.70 5.74 5.69 5.71 23.5M
2025-03-14 5.61 5.70 5.59 5.69 33.5M
2025-03-13 5.70 5.71 5.57 5.60 43.8M
2025-03-12 5.73 5.75 5.70 5.70 23.1M
2025-03-11 5.68 5.74 5.65 5.71 28.5M
2025-03-10 5.73 5.76 5.68 5.72 29.7M
2025-03-07 5.82 5.87 5.71 5.73 55.6M
2025-03-06 5.95 6.00 5.81 5.81 62.6M
2025-03-05 5.97 5.98 5.89 5.94 31.0M
2025-03-04 5.91 6.05 5.89 5.93 37.8M
2025-03-03 5.80 6.04 5.80 5.93 60.8M
2025-02-28 5.79 5.88 5.77 5.78 50.3M
2025-02-27 5.80 5.81 5.70 5.78 33.3M
2025-02-26 5.76 5.83 5.76 5.81 33.2M
2025-02-25 5.81 5.84 5.74 5.76 31.6M
2025-02-24 5.71 5.86 5.70 5.83 49.6M
2025-02-21 5.64 5.72 5.56 5.69 41.2M
2025-02-20 5.70 5.72 5.60 5.63 28.4M
2025-02-19 5.61 5.74 5.61 5.71 27.9M
2025-02-18 5.69 5.75 5.61 5.63 29.2M
2025-02-17 5.70 5.73 5.65 5.69 24.3M
2025-02-14 5.71 5.72 5.65 5.69 23.0M
2025-02-13 5.75 5.79 5.69 5.69 22.0M
2025-02-12 5.78 5.80 5.71 5.75 22.6M
2025-02-11 5.85 5.86 5.75 5.76 23.3M
2025-02-10 5.81 5.87 5.80 5.83 27.5M
2025-02-07 5.77 5.88 5.74 5.80 31.9M
2025-02-06 5.69 5.78 5.64 5.76 30.0M
2025-02-05 5.84 5.84 5.67 5.70 31.7M
2025-01-27 5.88 5.92 5.81 5.81 19.8M
2025-01-24 5.75 5.98 5.73 5.84 28.0M
2025-01-23 5.74 5.87 5.73 5.76 25.9M
2025-01-22 5.74 5.74 5.63 5.69 17.2M
2025-01-21 5.82 5.83 5.70 5.70 17.1M
2025-01-20 5.81 5.87 5.75 5.76 21.7M
2025-01-17 5.76 5.85 5.71 5.78 23.5M
2025-01-16 5.75 5.85 5.72 5.76 23.2M
2025-01-15 5.78 5.81 5.72 5.73 22.0M
2025-01-14 5.66 5.80 5.65 5.77 24.8M
2025-01-13 5.59 5.69 5.52 5.69 26.8M
2025-01-10 5.71 5.72 5.60 5.60 22.6M
2025-01-09 5.77 5.78 5.68 5.68 20.8M
2025-01-08 5.75 5.80 5.64 5.77 28.8M
2025-01-07 5.85 5.85 5.71 5.75 28.8M
2025-01-06 5.95 5.95 5.76 5.83 29.3M
2025-01-03 6.05 6.08 5.91 5.94 29.7M
2025-01-02 6.28 6.32 5.98 6.02 43.0M