中国通号

688009
🏛️ 中国 →
5.38
最后更新: 2025-09-30
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
2023-12-29 4.36 4.41 4.35 4.38 24.6M
2023-12-28 4.32 4.38 4.27 4.37 27.6M
2023-12-27 4.27 4.35 4.24 4.32 24.8M
2023-12-26 4.30 4.31 4.24 4.25 15.2M
2023-12-25 4.22 4.30 4.21 4.28 21.2M
2023-12-22 4.24 4.26 4.20 4.22 20.7M
2023-12-21 4.21 4.25 4.18 4.24 19.0M
2023-12-20 4.27 4.30 4.22 4.22 18.0M
2023-12-19 4.30 4.31 4.23 4.26 21.9M
2023-12-18 4.35 4.35 4.29 4.31 20.3M
2023-12-15 4.36 4.39 4.33 4.34 20.4M
2023-12-14 4.36 4.41 4.36 4.37 22.7M
2023-12-13 4.39 4.40 4.35 4.36 27.0M
2023-12-12 4.42 4.46 4.38 4.41 30.8M
2023-12-11 4.40 4.43 4.28 4.43 68.4M
2023-12-08 4.30 4.44 4.28 4.42 97.4M
2023-12-07 4.32 4.33 4.29 4.30 30.6M
2023-12-06 4.33 4.34 4.27 4.30 31.6M
2023-12-05 4.42 4.42 4.32 4.32 31.5M
2023-12-04 4.45 4.48 4.40 4.42 27.2M
2023-12-01 4.37 4.43 4.35 4.41 33.8M
2023-11-30 4.40 4.47 4.35 4.35 40.8M
2023-11-29 4.51 4.53 4.40 4.42 34.6M
2023-11-28 4.50 4.54 4.41 4.48 36.6M
2023-11-27 4.57 4.59 4.48 4.49 31.9M
2023-11-24 4.60 4.62 4.56 4.58 13.9M
2023-11-23 4.57 4.62 4.56 4.60 14.2M
2023-11-22 4.64 4.64 4.57 4.57 20.5M
2023-11-21 4.63 4.69 4.62 4.63 22.4M
2023-11-20 4.63 4.68 4.61 4.64 24.3M
2023-11-17 4.66 4.69 4.62 4.67 15.6M
2023-11-16 4.70 4.76 4.67 4.68 17.0M
2023-11-15 4.74 4.76 4.70 4.72 17.8M
2023-11-14 4.69 4.76 4.68 4.69 24.7M
2023-11-13 4.63 4.72 4.58 4.69 30.1M
2023-11-10 4.63 4.68 4.54 4.62 25.8M
2023-11-09 4.63 4.68 4.62 4.64 21.4M
2023-11-08 4.66 4.66 4.61 4.64 28.1M
2023-11-07 4.66 4.69 4.61 4.65 24.5M
2023-11-06 4.65 4.69 4.63 4.67 32.4M
2023-11-03 4.67 4.67 4.63 4.63 25.2M
2023-11-02 4.68 4.72 4.65 4.66 23.3M
2023-11-01 4.72 4.73 4.65 4.65 21.7M
2023-10-31 4.74 4.75 4.70 4.70 17.2M
2023-10-30 4.87 4.87 4.72 4.73 36.7M
2023-10-27 4.85 4.89 4.82 4.84 18.8M
2023-10-26 4.76 4.87 4.75 4.86 18.6M
2023-10-25 4.82 4.85 4.77 4.78 19.1M
2023-10-24 4.80 4.83 4.72 4.77 24.8M
2023-10-23 4.81 4.88 4.75 4.77 19.9M
2023-10-20 4.80 4.86 4.79 4.79 18.8M
2023-10-19 4.89 4.91 4.80 4.80 19.8M
2023-10-18 4.96 4.96 4.87 4.88 15.0M
2023-10-17 4.90 4.98 4.82 4.96 28.0M
2023-10-16 4.97 5.01 4.86 4.89 23.2M
2023-10-13 5.04 5.05 4.95 4.97 21.3M
2023-10-12 5.02 5.09 4.98 5.04 34.5M
2023-10-11 5.13 5.17 5.02 5.02 41.3M
2023-10-10 5.32 5.40 5.11 5.13 32.4M
2023-10-09 5.28 5.39 5.26 5.30 19.6M
2023-09-28 5.32 5.35 5.27 5.28 18.5M
2023-09-27 5.27 5.35 5.27 5.33 16.6M
2023-09-26 5.30 5.36 5.27 5.29 18.9M
2023-09-25 5.54 5.55 5.30 5.30 28.7M
2023-09-22 5.48 5.54 5.43 5.53 20.0M
2023-09-21 5.47 5.52 5.43 5.45 13.3M
2023-09-20 5.48 5.52 5.44 5.46 13.3M
2023-09-19 5.50 5.54 5.47 5.49 14.2M
2023-09-18 5.41 5.53 5.38 5.52 21.6M
2023-09-15 5.61 5.63 5.41 5.43 28.6M
2023-09-14 5.47 5.61 5.45 5.59 24.4M
2023-09-13 5.52 5.59 5.45 5.46 17.3M
2023-09-12 5.51 5.52 5.47 5.49 13.9M
2023-09-11 5.46 5.61 5.46 5.50 29.0M
2023-09-08 5.54 5.54 5.43 5.43 13.2M
2023-09-07 5.59 5.64 5.51 5.51 26.0M
2023-09-06 5.63 5.67 5.57 5.57 19.5M
2023-09-05 5.67 5.71 5.64 5.67 17.7M
2023-09-04 5.72 5.75 5.66 5.69 24.5M
2023-09-01 5.64 5.73 5.61 5.72 20.5M
2023-08-31 5.65 5.71 5.59 5.61 20.4M
2023-08-30 5.66 5.77 5.61 5.67 32.0M
2023-08-29 5.43 5.64 5.42 5.60 33.1M
2023-08-28 5.57 5.64 5.41 5.42 47.3M
2023-08-25 5.48 5.48 5.21 5.28 40.1M
2023-08-24 5.91 5.95 5.38 5.39 50.3M
2023-08-23 5.96 5.99 5.90 5.93 14.0M
2023-08-22 5.95 6.00 5.85 5.96 23.3M
2023-08-21 6.00 6.08 5.85 5.86 20.6M
2023-08-18 6.05 6.10 5.98 6.01 20.1M
2023-08-17 5.88 5.99 5.84 5.97 15.8M
2023-08-16 5.96 5.97 5.87 5.88 12.5M
2023-08-15 5.93 5.97 5.87 5.94 9.8M
2023-08-14 5.88 5.93 5.81 5.91 13.4M
2023-08-11 5.98 6.03 5.86 5.88 15.4M
2023-08-10 5.99 6.03 5.93 5.96 10.2M
2023-08-09 6.00 6.01 5.95 5.98 8.3M
2023-08-08 6.01 6.04 5.96 6.01 11.5M
2023-08-07 6.03 6.06 5.98 6.04 13.3M
2023-08-04 6.05 6.12 6.00 6.04 16.8M
2023-08-03 5.97 6.05 5.95 6.03 17.2M
2023-08-02 5.97 6.00 5.95 5.97 10.8M
2023-08-01 6.00 6.02 5.94 6.00 13.8M
2023-07-31 5.96 6.02 5.92 6.00 25.7M
2023-07-28 5.85 5.96 5.84 5.94 18.9M
2023-07-27 5.89 5.92 5.84 5.85 12.2M
2023-07-26 6.00 6.00 5.85 5.87 13.3M
2023-07-25 5.90 5.98 5.88 5.96 14.2M
2023-07-24 5.85 5.90 5.81 5.86 9.9M
2023-07-21 5.87 5.91 5.83 5.87 14.1M
2023-07-20 5.92 5.95 5.87 5.89 23.8M
2023-07-19 6.00 6.06 5.99 6.04 21.4M
2023-07-18 5.95 6.05 5.91 6.03 26.0M
2023-07-17 5.86 5.94 5.80 5.92 19.9M
2023-07-14 5.90 5.94 5.85 5.88 13.2M
2023-07-13 5.88 5.93 5.83 5.88 11.9M
2023-07-12 5.93 5.98 5.84 5.86 15.8M
2023-07-11 5.92 5.96 5.86 5.91 11.7M
2023-07-10 6.00 6.07 5.86 5.92 21.7M
2023-07-07 5.88 6.03 5.87 5.98 26.7M
2023-07-06 5.89 5.95 5.85 5.90 14.3M
2023-07-05 5.86 5.91 5.83 5.87 14.7M
2023-07-04 5.96 6.00 5.85 5.86 19.5M
2023-07-03 5.83 6.02 5.81 5.96 31.5M
2023-06-30 5.82 5.85 5.77 5.80 16.2M
2023-06-29 5.72 5.84 5.72 5.79 17.0M
2023-06-28 5.78 5.82 5.67 5.73 19.2M
2023-06-27 5.67 5.82 5.60 5.80 28.8M
2023-06-26 5.63 5.74 5.61 5.63 23.3M
2023-06-21 5.70 5.81 5.63 5.68 21.5M
2023-06-20 5.76 5.80 5.68 5.69 21.5M
2023-06-19 5.80 5.88 5.68 5.78 34.4M
2023-06-16 5.70 5.84 5.69 5.81 28.7M
2023-06-15 5.72 5.75 5.66 5.70 21.0M
2023-06-14 5.74 5.82 5.71 5.72 17.4M
2023-06-13 5.80 5.84 5.71 5.73 26.9M
2023-06-12 5.98 5.99 5.81 5.82 29.0M
2023-06-09 5.87 5.98 5.83 5.95 36.9M
2023-06-08 5.84 5.95 5.83 5.90 28.4M
2023-06-07 5.74 5.91 5.70 5.85 31.3M
2023-06-06 5.76 5.83 5.68 5.71 32.4M
2023-06-05 5.81 5.86 5.71 5.73 27.0M
2023-06-02 5.87 5.97 5.80 5.83 31.1M
2023-06-01 5.93 5.99 5.80 5.84 32.5M
2023-05-31 5.95 6.04 5.90 5.96 41.5M
2023-05-30 5.86 6.13 5.75 5.96 63.4M
2023-05-29 5.59 5.84 5.59 5.80 38.6M
2023-05-26 5.55 5.63 5.51 5.60 15.5M
2023-05-25 5.51 5.59 5.45 5.55 27.4M
2023-05-24 5.62 5.62 5.48 5.50 40.3M
2023-05-23 5.71 5.78 5.63 5.64 24.1M
2023-05-22 5.77 5.81 5.69 5.71 24.8M
2023-05-19 5.76 5.77 5.66 5.75 23.4M
2023-05-18 5.74 5.81 5.69 5.77 34.5M
2023-05-17 5.72 5.74 5.62 5.71 25.3M
2023-05-16 5.78 5.78 5.66 5.73 35.3M
2023-05-15 5.86 5.86 5.64 5.75 47.9M
2023-05-12 5.88 5.90 5.81 5.83 38.3M
2023-05-11 5.97 6.02 5.85 5.93 43.1M
2023-05-10 6.13 6.14 5.88 5.94 95.7M
2023-05-09 6.27 6.37 6.13 6.17 65.4M
2023-05-08 6.23 6.30 6.13 6.22 66.6M
2023-05-05 6.24 6.38 6.16 6.22 61.0M
2023-05-04 6.46 6.49 6.19 6.24 116.6M
2023-04-28 6.35 6.61 6.33 6.52 69.9M
2023-04-27 6.33 6.48 6.28 6.33 69.9M
2023-04-26 6.62 6.68 6.26 6.27 130.5M
2023-04-25 6.47 6.80 6.45 6.71 121.4M
2023-04-24 6.65 6.70 6.45 6.47 111.6M
2023-04-21 6.47 6.82 6.43 6.56 170.1M
2023-04-20 5.94 6.47 5.92 6.43 172.1M
2023-04-19 5.85 6.03 5.82 5.93 70.3M
2023-04-18 5.83 5.89 5.75 5.83 42.4M
2023-04-17 5.71 5.89 5.65 5.85 63.1M
2023-04-14 5.61 5.73 5.58 5.69 36.6M
2023-04-13 5.57 5.60 5.54 5.57 21.4M
2023-04-12 5.51 5.66 5.51 5.59 26.2M
2023-04-11 5.53 5.57 5.48 5.52 21.4M
2023-04-10 5.56 5.61 5.52 5.52 21.2M
2023-04-07 5.59 5.63 5.53 5.55 24.0M
2023-04-06 5.69 5.71 5.57 5.60 30.2M
2023-04-04 5.43 5.75 5.42 5.68 61.8M
2023-04-03 5.44 5.55 5.40 5.44 25.3M
2023-03-31 5.40 5.45 5.38 5.42 21.6M
2023-03-30 5.45 5.45 5.33 5.42 26.7M
2023-03-29 5.48 5.51 5.40 5.42 31.8M
2023-03-28 5.59 5.67 5.41 5.45 47.4M
2023-03-27 5.50 5.81 5.49 5.62 64.8M
2023-03-24 5.56 5.58 5.47 5.48 19.4M
2023-03-23 5.51 5.55 5.42 5.55 23.8M
2023-03-22 5.51 5.54 5.44 5.51 17.5M
2023-03-21 5.55 5.60 5.44 5.48 28.2M
2023-03-20 5.60 5.71 5.52 5.55 39.2M
2023-03-17 5.51 5.65 5.48 5.59 37.5M
2023-03-16 5.52 5.57 5.45 5.48 23.5M
2023-03-15 5.48 5.60 5.44 5.54 35.7M
2023-03-14 5.43 5.50 5.39 5.46 28.2M
2023-03-13 5.33 5.45 5.33 5.42 21.9M
2023-03-10 5.38 5.43 5.33 5.35 18.0M
2023-03-09 5.43 5.45 5.37 5.41 16.9M
2023-03-08 5.46 5.46 5.39 5.43 26.7M
2023-03-07 5.55 5.63 5.45 5.48 56.6M
2023-03-06 5.51 5.63 5.51 5.56 41.1M
2023-03-03 5.38 5.56 5.34 5.51 54.3M
2023-03-02 5.34 5.42 5.32 5.39 39.1M
2023-03-01 5.11 5.43 5.08 5.34 71.5M
2023-02-28 5.02 5.12 5.01 5.11 26.2M
2023-02-27 5.02 5.05 4.98 5.00 13.5M
2023-02-24 5.01 5.03 4.97 5.01 8.6M
2023-02-23 5.03 5.05 5.00 5.01 12.0M
2023-02-22 4.99 5.01 4.97 5.00 8.4M
2023-02-21 4.99 5.01 4.96 5.00 9.0M
2023-02-20 4.93 5.01 4.92 4.98 16.3M
2023-02-17 4.91 4.96 4.90 4.94 9.8M
2023-02-16 4.98 4.99 4.87 4.91 15.1M
2023-02-15 5.00 5.01 4.96 4.96 9.9M
2023-02-14 5.00 5.02 4.97 4.99 9.3M
2023-02-13 5.00 5.03 4.97 4.99 13.6M
2023-02-10 4.91 5.07 4.91 5.00 26.1M
2023-02-09 4.86 4.92 4.86 4.92 12.8M
2023-02-08 4.92 4.93 4.86 4.87 8.3M
2023-02-07 4.87 4.91 4.86 4.90 11.7M
2023-02-06 4.87 4.91 4.84 4.87 11.3M
2023-02-03 4.85 4.88 4.82 4.86 10.3M
2023-02-02 4.86 4.88 4.86 4.86 11.2M
2023-02-01 4.83 4.87 4.83 4.85 11.3M
2023-01-31 4.84 4.88 4.81 4.84 11.5M
2023-01-30 4.86 4.89 4.83 4.83 19.8M
2023-01-20 4.82 4.86 4.81 4.84 15.1M
2023-01-19 4.76 4.80 4.73 4.80 10.0M
2023-01-18 4.73 4.77 4.72 4.75 8.6M
2023-01-17 4.71 4.75 4.71 4.73 7.5M
2023-01-16 4.68 4.74 4.67 4.72 12.5M
2023-01-13 4.62 4.70 4.62 4.68 9.4M
2023-01-12 4.65 4.66 4.58 4.61 12.4M
2023-01-11 4.69 4.69 4.64 4.64 11.1M
2023-01-10 4.68 4.70 4.67 4.69 6.9M
2023-01-09 4.72 4.73 4.68 4.68 9.4M
2023-01-06 4.78 4.79 4.69 4.70 16.5M
2023-01-05 4.83 4.83 4.76 4.76 14.7M
2023-01-04 4.85 4.85 4.79 4.83 12.1M
2023-01-03 4.79 4.85 4.78 4.83 12.9M