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
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 4.76 4.82 4.75 4.79 7.8M
2022-12-29 4.80 4.83 4.72 4.74 8.9M
2022-12-28 4.84 4.85 4.80 4.82 7.5M
2022-12-27 4.84 4.87 4.81 4.82 15.1M
2022-12-26 4.73 4.83 4.72 4.81 12.3M
2022-12-23 4.69 4.76 4.66 4.75 11.9M
2022-12-22 4.75 4.80 4.64 4.67 11.5M
2022-12-21 4.80 4.83 4.75 4.78 8.4M
2022-12-20 4.77 4.85 4.72 4.81 21.1M
2022-12-19 4.82 4.87 4.70 4.74 24.2M
2022-12-16 4.66 4.87 4.66 4.84 37.8M
2022-12-15 4.71 4.72 4.66 4.69 10.7M
2022-12-14 4.74 4.75 4.70 4.71 10.7M
2022-12-13 4.72 4.76 4.71 4.74 13.1M
2022-12-12 4.80 4.80 4.71 4.72 18.1M
2022-12-09 4.75 4.80 4.73 4.79 27.9M
2022-12-08 4.80 4.81 4.71 4.74 18.1M
2022-12-07 4.85 4.85 4.77 4.79 19.1M
2022-12-06 4.80 4.90 4.80 4.85 31.4M
2022-12-05 4.70 4.89 4.69 4.85 55.7M
2022-12-02 4.66 4.68 4.63 4.67 12.9M
2022-12-01 4.68 4.74 4.67 4.67 15.8M
2022-11-30 4.69 4.72 4.66 4.70 30.9M
2022-11-29 4.65 4.72 4.63 4.70 21.5M
2022-11-28 4.65 4.67 4.60 4.65 19.9M
2022-11-25 4.58 4.71 4.56 4.68 28.0M
2022-11-24 4.64 4.67 4.55 4.56 25.6M
2022-11-23 4.58 4.76 4.56 4.68 43.4M
2022-11-22 4.52 4.74 4.52 4.60 31.9M
2022-11-21 4.57 4.57 4.51 4.52 10.8M
2022-11-18 4.58 4.61 4.56 4.56 12.7M
2022-11-17 4.55 4.60 4.54 4.59 12.6M
2022-11-16 4.56 4.60 4.55 4.55 9.6M
2022-11-15 4.59 4.60 4.54 4.56 16.7M
2022-11-14 4.55 4.61 4.55 4.58 18.4M
2022-11-11 4.56 4.58 4.53 4.55 17.3M
2022-11-10 4.49 4.53 4.47 4.51 10.0M
2022-11-09 4.52 4.54 4.49 4.51 8.9M
2022-11-08 4.55 4.55 4.48 4.52 12.3M
2022-11-07 4.57 4.58 4.52 4.52 14.4M
2022-11-04 4.54 4.60 4.54 4.57 15.2M
2022-11-03 4.52 4.56 4.49 4.54 13.8M
2022-11-02 4.55 4.56 4.50 4.53 16.2M
2022-11-01 4.51 4.56 4.47 4.55 26.0M
2022-10-31 4.44 4.61 4.43 4.53 40.3M
2022-10-28 4.42 4.43 4.31 4.31 13.6M
2022-10-27 4.45 4.46 4.40 4.41 12.4M
2022-10-26 4.35 4.45 4.35 4.43 13.7M
2022-10-25 4.39 4.40 4.33 4.38 10.0M
2022-10-24 4.40 4.46 4.32 4.37 14.5M
2022-10-21 4.36 4.42 4.36 4.41 12.4M
2022-10-20 4.32 4.39 4.32 4.37 9.9M
2022-10-19 4.35 4.38 4.33 4.34 7.4M
2022-10-18 4.41 4.41 4.33 4.35 8.8M
2022-10-17 4.30 4.40 4.30 4.37 11.9M
2022-10-14 4.33 4.35 4.31 4.32 9.5M
2022-10-13 4.28 4.32 4.25 4.31 10.0M
2022-10-12 4.22 4.30 4.20 4.28 10.4M
2022-10-11 4.17 4.22 4.16 4.22 8.3M
2022-10-10 4.13 4.24 4.13 4.15 8.9M
2022-09-30 4.12 4.19 4.12 4.15 7.6M
2022-09-29 4.17 4.22 4.12 4.13 7.7M
2022-09-28 4.22 4.22 4.15 4.17 9.5M
2022-09-27 4.19 4.23 4.17 4.22 6.8M
2022-09-26 4.22 4.24 4.17 4.18 9.7M
2022-09-23 4.24 4.27 4.18 4.24 10.2M
2022-09-22 4.22 4.25 4.20 4.20 7.4M
2022-09-21 4.20 4.25 4.16 4.24 7.7M
2022-09-20 4.23 4.25 4.19 4.20 8.6M
2022-09-19 4.27 4.28 4.20 4.20 9.4M
2022-09-16 4.37 4.39 4.25 4.25 15.8M
2022-09-15 4.40 4.42 4.36 4.37 11.3M
2022-09-14 4.40 4.43 4.38 4.39 9.4M
2022-09-13 4.46 4.47 4.42 4.44 10.4M
2022-09-09 4.44 4.47 4.41 4.46 15.7M
2022-09-08 4.44 4.44 4.41 4.44 9.7M
2022-09-07 4.43 4.44 4.40 4.43 6.8M
2022-09-06 4.43 4.44 4.40 4.43 8.9M
2022-09-05 4.42 4.43 4.38 4.41 7.9M
2022-09-02 4.36 4.42 4.35 4.41 10.6M
2022-09-01 4.40 4.43 4.33 4.33 11.2M
2022-08-31 4.42 4.46 4.40 4.43 13.9M
2022-08-30 4.40 4.44 4.38 4.44 14.9M
2022-08-29 4.33 4.39 4.32 4.37 7.6M
2022-08-26 4.34 4.36 4.31 4.35 8.7M
2022-08-25 4.32 4.34 4.30 4.32 8.9M
2022-08-24 4.41 4.41 4.31 4.31 11.8M
2022-08-23 4.43 4.43 4.39 4.39 5.9M
2022-08-22 4.41 4.43 4.39 4.43 8.4M
2022-08-19 4.42 4.44 4.40 4.41 10.0M
2022-08-18 4.43 4.44 4.39 4.41 7.9M
2022-08-17 4.44 4.44 4.40 4.43 6.4M
2022-08-16 4.45 4.45 4.41 4.42 6.8M
2022-08-15 4.45 4.46 4.42 4.43 7.4M
2022-08-12 4.44 4.46 4.42 4.44 9.7M
2022-08-11 4.40 4.45 4.39 4.45 10.4M
2022-08-10 4.38 4.42 4.38 4.39 6.1M
2022-08-09 4.43 4.43 4.38 4.40 8.1M
2022-08-08 4.44 4.44 4.40 4.41 9.4M
2022-08-05 4.33 4.44 4.29 4.43 16.4M
2022-08-04 4.32 4.35 4.28 4.31 7.9M
2022-08-03 4.34 4.40 4.32 4.32 11.1M
2022-08-02 4.40 4.40 4.24 4.35 22.9M
2022-08-01 4.37 4.42 4.37 4.42 8.8M
2022-07-29 4.43 4.43 4.38 4.39 8.6M
2022-07-28 4.40 4.43 4.39 4.42 9.5M
2022-07-27 4.42 4.42 4.38 4.40 5.8M
2022-07-26 4.36 4.42 4.36 4.41 6.3M
2022-07-25 4.40 4.42 4.36 4.38 9.1M
2022-07-22 4.43 4.43 4.34 4.40 9.6M
2022-07-21 4.40 4.44 4.38 4.40 9.6M
2022-07-20 4.36 4.43 4.35 4.41 11.4M
2022-07-19 4.38 4.38 4.33 4.34 11.7M
2022-07-18 4.41 4.49 4.40 4.48 14.2M
2022-07-15 4.43 4.47 4.40 4.40 9.0M
2022-07-14 4.44 4.47 4.42 4.43 9.2M
2022-07-13 4.44 4.45 4.43 4.43 8.2M
2022-07-12 4.42 4.47 4.39 4.41 12.3M
2022-07-11 4.41 4.44 4.40 4.42 9.8M
2022-07-08 4.40 4.44 4.39 4.41 8.4M
2022-07-07 4.41 4.44 4.40 4.40 8.3M
2022-07-06 4.44 4.45 4.38 4.41 12.6M
2022-07-05 4.48 4.51 4.41 4.44 12.4M
2022-07-04 4.51 4.51 4.46 4.47 13.2M
2022-07-01 4.55 4.55 4.50 4.51 10.6M
2022-06-30 4.55 4.58 4.53 4.53 14.0M
2022-06-29 4.60 4.64 4.53 4.55 13.4M
2022-06-28 4.56 4.61 4.55 4.59 10.9M
2022-06-27 4.57 4.62 4.56 4.56 11.4M
2022-06-24 4.59 4.60 4.55 4.58 9.4M
2022-06-23 4.54 4.60 4.52 4.57 11.8M
2022-06-22 4.64 4.64 4.53 4.53 15.0M
2022-06-21 4.65 4.67 4.60 4.63 11.7M
2022-06-20 4.66 4.70 4.63 4.63 13.1M
2022-06-17 4.67 4.70 4.61 4.69 15.2M
2022-06-16 4.74 4.75 4.67 4.68 18.8M
2022-06-15 4.70 4.79 4.69 4.70 28.0M
2022-06-14 4.61 4.74 4.59 4.72 24.6M
2022-06-13 4.67 4.70 4.61 4.65 30.5M
2022-06-10 4.55 4.75 4.51 4.75 60.4M
2022-06-09 4.60 4.62 4.53 4.56 20.3M
2022-06-08 4.64 4.65 4.53 4.59 25.8M
2022-06-07 4.70 4.73 4.61 4.65 25.4M
2022-06-06 4.73 4.82 4.69 4.72 39.1M
2022-06-02 4.51 4.80 4.51 4.73 41.6M
2022-06-01 4.54 4.56 4.50 4.53 20.0M
2022-05-31 4.42 4.63 4.40 4.56 33.2M
2022-05-30 4.44 4.45 4.41 4.41 10.7M
2022-05-27 4.41 4.44 4.40 4.43 7.5M
2022-05-26 4.39 4.42 4.35 4.42 8.7M
2022-05-25 4.36 4.38 4.34 4.37 5.7M
2022-05-24 4.44 4.45 4.33 4.35 10.4M
2022-05-23 4.43 4.46 4.41 4.43 8.1M
2022-05-20 4.40 4.45 4.40 4.44 11.9M
2022-05-19 4.34 4.42 4.33 4.41 12.5M
2022-05-18 4.38 4.40 4.35 4.35 6.4M
2022-05-17 4.38 4.40 4.34 4.38 7.3M
2022-05-16 4.40 4.41 4.35 4.37 7.9M
2022-05-13 4.40 4.41 4.36 4.37 5.9M
2022-05-12 4.38 4.40 4.34 4.39 8.8M
2022-05-11 4.37 4.42 4.36 4.38 12.6M
2022-05-10 4.31 4.40 4.30 4.39 10.6M
2022-05-09 4.33 4.40 4.32 4.35 9.4M
2022-05-06 4.36 4.38 4.31 4.32 10.4M
2022-05-05 4.33 4.43 4.31 4.41 14.9M
2022-04-29 4.24 4.35 4.23 4.32 12.7M
2022-04-28 4.16 4.30 4.13 4.22 17.6M
2022-04-27 4.09 4.17 4.08 4.15 14.6M
2022-04-26 4.18 4.23 4.10 4.12 12.4M
2022-04-25 4.32 4.35 4.16 4.17 18.3M
2022-04-22 4.34 4.40 4.30 4.36 8.3M
2022-04-21 4.44 4.44 4.33 4.36 10.8M
2022-04-20 4.44 4.46 4.41 4.43 7.1M
2022-04-19 4.44 4.46 4.42 4.44 5.9M
2022-04-18 4.46 4.47 4.42 4.45 6.0M
2022-04-15 4.46 4.48 4.44 4.45 7.0M
2022-04-14 4.47 4.49 4.44 4.47 7.2M
2022-04-13 4.50 4.51 4.44 4.44 9.1M
2022-04-12 4.42 4.52 4.41 4.52 10.2M
2022-04-11 4.53 4.54 4.43 4.43 10.5M
2022-04-08 4.54 4.56 4.46 4.53 9.5M
2022-04-07 4.55 4.58 4.51 4.53 8.4M
2022-04-06 4.48 4.57 4.45 4.57 15.3M
2022-04-01 4.43 4.48 4.43 4.48 7.1M
2022-03-31 4.45 4.47 4.44 4.45 8.0M
2022-03-30 4.43 4.47 4.42 4.47 9.2M
2022-03-29 4.46 4.46 4.42 4.42 5.8M
2022-03-28 4.42 4.47 4.39 4.47 8.9M
2022-03-25 4.45 4.48 4.44 4.44 6.0M
2022-03-24 4.49 4.49 4.43 4.46 9.3M
2022-03-23 4.50 4.52 4.49 4.50 8.1M
2022-03-22 4.50 4.57 4.48 4.54 16.2M
2022-03-21 4.48 4.50 4.43 4.46 9.7M
2022-03-18 4.43 4.49 4.42 4.46 10.7M
2022-03-17 4.48 4.49 4.43 4.44 15.2M
2022-03-16 4.39 4.46 4.28 4.43 17.4M
2022-03-15 4.58 4.58 4.34 4.35 22.0M
2022-03-14 4.68 4.72 4.58 4.58 11.5M
2022-03-11 4.62 4.72 4.51 4.70 16.9M
2022-03-10 4.71 4.72 4.63 4.64 13.5M
2022-03-09 4.78 4.80 4.48 4.63 26.5M
2022-03-08 4.82 4.84 4.78 4.78 15.0M
2022-03-07 4.85 4.89 4.81 4.83 12.8M
2022-03-04 4.90 4.91 4.86 4.88 9.8M
2022-03-03 4.86 4.91 4.86 4.89 12.4M
2022-03-02 4.83 4.87 4.82 4.86 9.9M
2022-03-01 4.83 4.85 4.82 4.84 9.1M
2022-02-28 4.84 4.85 4.80 4.85 13.6M
2022-02-25 4.84 4.87 4.82 4.84 13.8M
2022-02-24 4.91 4.92 4.81 4.82 22.8M
2022-02-23 4.92 4.93 4.90 4.91 14.4M
2022-02-22 4.92 4.95 4.90 4.92 10.3M
2022-02-21 4.96 4.96 4.92 4.95 8.0M
2022-02-18 4.91 4.97 4.89 4.96 13.9M
2022-02-17 4.94 4.95 4.91 4.92 9.8M
2022-02-16 4.94 4.97 4.93 4.93 7.7M
2022-02-15 4.92 4.95 4.90 4.93 10.8M
2022-02-14 4.97 4.98 4.92 4.94 9.1M
2022-02-11 5.00 5.03 4.97 4.99 11.2M
2022-02-10 4.98 5.03 4.97 5.01 13.6M
2022-02-09 4.97 5.02 4.96 4.99 14.3M
2022-02-08 4.90 4.98 4.89 4.96 17.1M
2022-02-07 4.85 4.93 4.84 4.91 14.0M
2022-01-28 4.81 4.85 4.81 4.82 10.9M
2022-01-27 4.87 4.87 4.81 4.81 13.2M
2022-01-26 4.84 4.88 4.82 4.88 11.4M
2022-01-25 4.94 4.95 4.83 4.84 18.9M
2022-01-24 4.95 4.97 4.92 4.93 10.0M
2022-01-21 5.01 5.01 4.95 4.95 18.3M
2022-01-20 5.04 5.05 5.00 5.01 13.7M
2022-01-19 5.03 5.05 5.01 5.03 9.6M
2022-01-18 5.00 5.05 4.99 5.03 14.4M
2022-01-17 4.98 5.02 4.98 5.00 10.6M
2022-01-14 5.06 5.06 4.99 4.99 17.3M
2022-01-13 5.09 5.10 5.05 5.05 11.2M
2022-01-12 5.11 5.12 5.07 5.08 13.6M
2022-01-11 5.08 5.12 5.08 5.10 16.9M
2022-01-10 5.09 5.11 5.07 5.10 18.4M
2022-01-07 5.03 5.11 5.02 5.06 30.1M
2022-01-06 5.00 5.03 4.99 5.02 15.0M
2022-01-05 5.03 5.04 4.99 5.01 17.9M
2022-01-04 4.98 5.03 4.97 5.03 24.5M