国金证券

600109
🏛️ 中国 →
10.23
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 9.07 9.13 9.05 9.08 19.2M
2023-12-28 8.84 9.14 8.81 9.08 33.1M
2023-12-27 8.77 8.97 8.69 8.86 24.5M
2023-12-26 8.91 8.95 8.73 8.77 21.4M
2023-12-25 8.98 9.03 8.89 8.92 17.5M
2023-12-22 9.11 9.11 8.99 9.02 25.0M
2023-12-21 9.06 9.20 9.01 9.12 22.2M
2023-12-20 9.42 9.42 9.09 9.10 36.9M
2023-12-19 9.48 9.50 9.33 9.42 27.4M
2023-12-18 9.57 9.71 9.50 9.53 32.8M
2023-12-15 9.50 9.70 9.48 9.58 32.5M
2023-12-14 9.61 9.65 9.49 9.50 20.6M
2023-12-13 9.59 9.66 9.54 9.55 27.4M
2023-12-12 9.57 9.65 9.55 9.60 26.0M
2023-12-11 9.34 9.68 9.21 9.63 44.1M
2023-12-08 9.47 9.48 9.35 9.37 23.8M
2023-12-07 9.34 9.49 9.32 9.47 25.7M
2023-12-06 9.33 9.42 9.32 9.35 19.2M
2023-12-05 9.44 9.52 9.32 9.36 26.9M
2023-12-04 9.55 9.56 9.46 9.46 24.9M
2023-12-01 9.51 9.58 9.47 9.55 29.2M
2023-11-30 9.38 9.61 9.38 9.56 39.3M
2023-11-29 9.46 9.50 9.38 9.39 20.7M
2023-11-28 9.45 9.52 9.42 9.46 24.5M
2023-11-27 9.50 9.53 9.41 9.45 35.0M
2023-11-24 9.72 9.72 9.52 9.55 44.0M
2023-11-23 9.68 9.76 9.58 9.76 40.3M
2023-11-22 9.66 9.82 9.65 9.68 40.6M
2023-11-21 9.85 10.05 9.70 9.74 70.7M
2023-11-20 9.97 10.00 9.75 9.84 85.1M
2023-11-17 9.69 10.13 9.68 10.11 135.1M
2023-11-16 9.55 9.91 9.55 9.70 89.8M
2023-11-15 9.55 9.94 9.43 9.62 84.0M
2023-11-14 9.34 9.57 9.31 9.41 43.4M
2023-11-13 9.39 9.41 9.28 9.33 25.9M
2023-11-10 9.38 9.46 9.33 9.39 28.8M
2023-11-09 9.45 9.49 9.36 9.39 27.0M
2023-11-08 9.56 9.62 9.38 9.46 42.4M
2023-11-07 9.48 9.65 9.44 9.60 54.0M
2023-11-06 9.47 9.60 9.33 9.55 80.7M
2023-11-03 9.06 9.18 9.06 9.15 23.1M
2023-11-02 9.11 9.20 9.06 9.07 17.6M
2023-11-01 9.26 9.29 9.11 9.13 24.8M
2023-10-31 9.09 9.21 9.07 9.14 33.8M
2023-10-30 9.02 9.05 8.94 9.01 25.4M
2023-10-27 9.01 9.10 8.97 9.06 22.9M
2023-10-26 9.01 9.08 8.95 9.04 22.6M
2023-10-25 9.15 9.23 9.07 9.07 27.2M
2023-10-24 8.86 9.14 8.84 9.07 33.7M
2023-10-23 9.07 9.10 8.80 8.84 30.0M
2023-10-20 9.01 9.23 8.98 9.13 27.9M
2023-10-19 9.12 9.28 9.09 9.09 29.8M
2023-10-18 9.16 9.23 9.12 9.16 20.8M
2023-10-17 9.06 9.27 9.02 9.17 28.1M
2023-10-16 9.12 9.14 9.02 9.05 17.4M
2023-10-13 9.08 9.12 9.06 9.08 16.2M
2023-10-12 9.20 9.26 9.12 9.16 21.8M
2023-10-11 9.20 9.22 9.08 9.09 21.1M
2023-10-10 9.17 9.26 9.14 9.16 19.0M
2023-10-09 9.24 9.25 9.06 9.12 26.2M
2023-09-28 9.36 9.37 9.27 9.29 19.1M
2023-09-27 9.26 9.35 9.25 9.32 20.2M
2023-09-26 9.21 9.32 9.19 9.27 20.1M
2023-09-25 9.37 9.37 9.21 9.23 30.7M
2023-09-22 9.14 9.41 9.14 9.41 35.1M
2023-09-21 9.24 9.31 9.20 9.21 18.7M
2023-09-20 9.23 9.27 9.20 9.23 14.6M
2023-09-19 9.24 9.29 9.20 9.25 20.3M
2023-09-18 9.23 9.27 9.16 9.25 27.5M
2023-09-15 9.33 9.37 9.22 9.35 31.1M
2023-09-14 9.30 9.32 9.23 9.27 19.1M
2023-09-13 9.38 9.40 9.25 9.29 21.5M
2023-09-12 9.42 9.48 9.38 9.40 21.3M
2023-09-11 9.32 9.53 9.28 9.45 45.1M
2023-09-08 9.28 9.36 9.24 9.31 23.1M
2023-09-07 9.36 9.42 9.25 9.29 31.6M
2023-09-06 9.32 9.44 9.23 9.36 31.7M
2023-09-05 9.45 9.46 9.28 9.32 35.0M
2023-09-04 9.45 9.48 9.33 9.47 38.8M
2023-09-01 9.44 9.49 9.36 9.39 33.9M
2023-08-31 9.64 9.66 9.34 9.39 60.5M
2023-08-30 9.81 9.83 9.58 9.62 74.8M
2023-08-29 9.93 9.97 9.65 9.90 103.9M
2023-08-28 10.75 10.75 9.89 9.93 194.9M
2023-08-25 9.92 9.92 9.68 9.77 109.9M
2023-08-24 9.88 10.46 9.83 9.86 182.6M
2023-08-23 9.66 9.73 9.48 9.51 31.9M
2023-08-22 9.61 9.79 9.54 9.72 49.8M
2023-08-21 9.78 9.94 9.56 9.57 59.7M
2023-08-18 10.11 10.24 9.90 9.90 48.6M
2023-08-17 10.01 10.24 9.97 10.13 76.7M
2023-08-16 9.95 10.38 9.84 10.13 73.6M
2023-08-15 9.95 10.14 9.90 10.06 55.9M
2023-08-14 9.90 10.10 9.85 9.98 70.8M
2023-08-11 10.50 10.50 10.09 10.15 98.4M
2023-08-10 10.45 10.58 10.37 10.56 86.4M
2023-08-09 10.47 10.59 10.36 10.40 73.7M
2023-08-08 10.66 10.75 10.29 10.52 135.3M
2023-08-07 10.54 10.81 10.40 10.80 167.5M
2023-08-04 10.78 11.50 10.63 10.66 318.1M
2023-08-03 9.88 10.70 9.71 10.49 210.7M
2023-08-02 9.71 9.93 9.69 9.78 57.6M
2023-08-01 9.64 9.92 9.58 9.74 80.5M
2023-07-31 9.65 10.05 9.65 9.75 126.5M
2023-07-28 9.05 9.73 9.04 9.60 122.1M
2023-07-27 9.13 9.22 9.07 9.09 36.2M
2023-07-26 9.11 9.17 9.02 9.11 29.2M
2023-07-25 9.03 9.17 8.96 9.12 66.7M
2023-07-24 8.80 8.85 8.77 8.80 11.9M
2023-07-21 8.83 8.89 8.80 8.82 13.4M
2023-07-20 8.94 8.95 8.85 8.85 14.6M
2023-07-19 8.86 8.92 8.84 8.91 10.7M
2023-07-18 8.86 8.94 8.81 8.87 16.8M
2023-07-17 8.82 8.88 8.78 8.83 17.2M
2023-07-14 8.98 8.98 8.80 8.82 27.7M
2023-07-13 8.91 9.01 8.91 8.96 22.8M
2023-07-12 8.90 8.97 8.84 8.86 16.1M
2023-07-11 8.84 8.95 8.80 8.93 21.9M
2023-07-10 8.86 8.92 8.80 8.84 12.5M
2023-07-07 8.76 8.89 8.70 8.85 23.0M
2023-07-06 8.74 8.81 8.71 8.74 12.0M
2023-07-05 8.76 8.81 8.75 8.77 13.5M
2023-07-04 8.75 8.81 8.72 8.78 14.6M
2023-07-03 8.68 8.80 8.66 8.76 21.5M
2023-06-30 8.50 8.73 8.49 8.67 19.4M
2023-06-29 8.52 8.57 8.47 8.52 11.0M
2023-06-28 8.51 8.54 8.43 8.54 13.7M
2023-06-27 8.41 8.52 8.41 8.51 13.9M
2023-06-26 8.56 8.62 8.40 8.41 25.2M
2023-06-21 8.80 8.80 8.64 8.64 16.8M
2023-06-20 8.80 8.86 8.77 8.78 14.0M
2023-06-19 8.88 8.88 8.80 8.82 15.4M
2023-06-16 8.89 8.90 8.83 8.89 19.0M
2023-06-15 8.72 8.90 8.71 8.87 28.6M
2023-06-14 8.74 8.84 8.72 8.72 18.0M
2023-06-13 8.73 8.76 8.71 8.74 12.6M
2023-06-12 8.78 8.78 8.71 8.71 16.8M
2023-06-09 8.74 8.83 8.70 8.80 32.4M
2023-06-08 8.69 8.79 8.62 8.76 19.1M
2023-06-07 8.64 8.74 8.62 8.68 16.7M
2023-06-06 8.74 8.82 8.61 8.61 23.0M
2023-06-05 8.85 8.85 8.75 8.77 16.9M
2023-06-02 8.84 8.87 8.81 8.84 20.5M
2023-06-01 8.76 8.86 8.70 8.80 22.8M
2023-05-31 8.79 8.80 8.71 8.78 31.4M
2023-05-30 8.78 8.81 8.66 8.79 20.5M
2023-05-29 8.78 8.86 8.74 8.78 21.5M
2023-05-26 8.73 8.79 8.66 8.76 16.9M
2023-05-25 8.69 8.77 8.61 8.75 27.8M
2023-05-24 8.89 8.90 8.72 8.73 27.9M
2023-05-23 8.92 8.97 8.86 8.86 19.0M
2023-05-22 8.89 8.98 8.85 8.92 24.5M
2023-05-19 9.00 9.02 8.87 8.89 31.7M
2023-05-18 9.07 9.14 8.98 9.03 24.4M
2023-05-17 9.09 9.14 9.02 9.07 19.1M
2023-05-16 9.18 9.27 9.07 9.11 27.7M
2023-05-15 9.08 9.22 8.90 9.20 44.5M
2023-05-12 9.22 9.26 9.07 9.09 35.1M
2023-05-11 9.33 9.37 9.20 9.25 33.5M
2023-05-10 9.41 9.48 9.25 9.28 63.1M
2023-05-09 9.51 9.87 9.47 9.48 130.1M
2023-05-08 9.43 9.60 9.28 9.47 91.7M
2023-05-05 9.51 9.70 9.39 9.43 77.2M
2023-05-04 9.31 9.52 9.27 9.43 59.3M
2023-04-28 9.36 9.54 9.24 9.39 88.3M
2023-04-27 8.91 9.50 8.90 9.36 93.2M
2023-04-26 8.77 9.02 8.60 8.99 68.9M
2023-04-25 8.66 8.70 8.51 8.67 33.2M
2023-04-24 8.73 8.77 8.58 8.64 28.8M
2023-04-21 9.15 9.16 8.72 8.73 53.7M
2023-04-20 9.15 9.17 9.02 9.14 26.9M
2023-04-19 9.32 9.32 9.12 9.13 33.8M
2023-04-18 9.31 9.45 9.28 9.30 54.2M
2023-04-17 9.13 9.42 9.11 9.31 72.4M
2023-04-14 9.20 9.23 9.04 9.11 33.1M
2023-04-13 9.15 9.27 9.12 9.16 32.7M
2023-04-12 9.49 9.52 9.28 9.32 33.3M
2023-04-11 9.28 9.43 9.25 9.30 35.0M
2023-04-10 9.40 9.42 9.18 9.19 42.4M
2023-04-07 9.19 9.32 9.14 9.24 28.4M
2023-04-06 9.29 9.29 9.13 9.15 31.8M
2023-04-04 9.31 9.40 9.26 9.33 35.8M
2023-04-03 8.96 9.31 8.96 9.27 56.7M
2023-03-31 9.01 9.04 8.95 8.96 16.0M
2023-03-30 8.98 9.05 8.83 8.99 21.7M
2023-03-29 9.00 9.02 8.87 8.94 17.1M
2023-03-28 9.10 9.14 8.96 8.98 21.1M
2023-03-27 9.08 9.13 8.99 9.11 24.7M
2023-03-24 9.13 9.19 9.04 9.06 23.4M
2023-03-23 9.05 9.13 9.02 9.13 26.4M
2023-03-22 9.01 9.10 9.01 9.09 21.1M
2023-03-21 9.03 9.08 8.95 9.03 19.8M
2023-03-20 9.06 9.14 8.92 8.97 24.0M
2023-03-17 8.92 9.16 8.91 9.03 32.6M
2023-03-16 8.88 8.97 8.83 8.84 18.5M
2023-03-15 8.95 9.05 8.94 8.96 25.4M
2023-03-14 8.95 8.95 8.78 8.88 28.0M
2023-03-13 8.93 8.97 8.85 8.97 19.6M
2023-03-10 9.06 9.07 8.90 8.91 29.7M
2023-03-09 9.17 9.19 9.07 9.10 18.6M
2023-03-08 9.11 9.20 9.10 9.16 16.3M
2023-03-07 9.32 9.39 9.12 9.14 28.5M
2023-03-06 9.47 9.49 9.31 9.32 26.8M
2023-03-03 9.40 9.49 9.36 9.47 26.9M
2023-03-02 9.39 9.45 9.36 9.39 26.2M
2023-03-01 9.35 9.49 9.30 9.36 44.7M
2023-02-28 9.34 9.39 9.25 9.36 21.2M
2023-02-27 9.37 9.41 9.26 9.28 24.6M
2023-02-24 9.54 9.59 9.41 9.42 20.9M
2023-02-23 9.54 9.66 9.51 9.53 33.1M
2023-02-22 9.53 9.62 9.46 9.48 27.5M
2023-02-21 9.66 9.68 9.50 9.61 45.7M
2023-02-20 9.61 10.08 9.42 9.70 93.9M
2023-02-17 9.47 9.56 9.30 9.31 27.8M
2023-02-16 9.59 9.81 9.40 9.47 41.4M
2023-02-15 9.68 9.69 9.56 9.59 19.1M
2023-02-14 9.75 9.76 9.65 9.69 17.3M
2023-02-13 9.75 9.79 9.67 9.72 26.4M
2023-02-10 9.77 9.86 9.71 9.77 23.3M
2023-02-09 9.55 9.86 9.52 9.83 34.1M
2023-02-08 9.70 9.78 9.54 9.56 29.8M
2023-02-07 9.81 9.86 9.71 9.74 26.3M
2023-02-06 9.80 9.82 9.60 9.72 38.5M
2023-02-03 9.81 9.94 9.74 9.86 57.1M
2023-02-02 10.50 10.59 9.80 9.93 111.8M
2023-02-01 9.90 10.58 9.85 10.35 76.3M
2023-01-31 9.88 9.98 9.79 9.86 24.0M
2023-01-30 10.13 10.16 9.86 9.89 34.8M
2023-01-20 10.10 10.19 9.90 10.01 34.0M
2023-01-19 9.92 10.19 9.91 10.13 37.8M
2023-01-18 9.91 10.08 9.83 10.01 36.2M
2023-01-17 9.78 10.03 9.76 9.96 38.6M
2023-01-16 9.60 10.23 9.49 9.89 99.8M
2023-01-13 9.52 9.59 9.43 9.57 43.1M
2023-01-12 9.23 9.57 9.23 9.51 52.6M
2023-01-11 9.29 9.37 9.17 9.21 23.1M
2023-01-10 9.27 9.53 9.21 9.27 50.6M
2023-01-09 9.06 9.32 9.04 9.26 44.4M
2023-01-06 8.98 9.11 8.92 9.05 34.6M
2023-01-05 8.57 9.11 8.57 9.01 66.8M
2023-01-04 8.49 8.58 8.49 8.54 19.6M
2023-01-03 8.64 8.64 8.40 8.53 39.4M