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
2024-12-31 9.17 9.17 8.72 8.73 63.4M
2024-12-30 9.11 9.17 9.08 9.16 27.8M
2024-12-27 9.09 9.30 9.07 9.12 43.3M
2024-12-26 9.06 9.12 9.02 9.08 20.7M
2024-12-25 9.11 9.12 8.98 9.05 23.5M
2024-12-24 8.94 9.12 8.94 9.11 30.4M
2024-12-23 9.07 9.14 8.92 8.94 26.6M
2024-12-20 9.04 9.16 9.03 9.09 23.6M
2024-12-19 9.01 9.11 8.92 9.07 28.1M
2024-12-18 9.12 9.15 9.06 9.07 23.0M
2024-12-17 9.12 9.18 9.03 9.09 32.0M
2024-12-16 9.20 9.26 9.10 9.14 33.7M
2024-12-13 9.36 9.37 9.21 9.22 49.9M
2024-12-12 9.30 9.55 9.24 9.45 61.1M
2024-12-11 9.25 9.33 9.22 9.29 31.8M
2024-12-10 9.57 9.58 9.25 9.26 74.0M
2024-12-09 9.30 9.35 9.13 9.20 39.0M
2024-12-06 9.20 9.40 9.14 9.33 53.6M
2024-12-05 9.07 9.25 9.07 9.20 32.2M
2024-12-04 9.17 9.28 9.05 9.12 40.5M
2024-12-03 9.22 9.27 9.08 9.23 42.0M
2024-12-02 9.06 9.29 9.05 9.22 44.4M
2024-11-29 8.88 9.27 8.86 9.11 65.5M
2024-11-28 8.98 9.00 8.86 8.89 34.5M
2024-11-27 8.79 8.97 8.72 8.96 40.0M
2024-11-26 8.75 8.96 8.74 8.79 34.6M
2024-11-25 8.81 8.82 8.65 8.80 40.9M
2024-11-22 9.16 9.18 8.78 8.78 55.3M
2024-11-21 9.16 9.24 9.10 9.20 43.3M
2024-11-20 9.15 9.23 9.08 9.17 40.4M
2024-11-19 9.09 9.20 9.00 9.16 39.6M
2024-11-18 9.17 9.26 8.98 9.05 52.2M
2024-11-15 9.41 9.49 9.15 9.16 54.3M
2024-11-14 9.53 9.64 9.39 9.42 54.1M
2024-11-13 9.51 9.66 9.44 9.59 55.4M
2024-11-12 9.90 9.94 9.50 9.60 81.0M
2024-11-11 9.71 9.85 9.66 9.84 76.6M
2024-11-08 10.23 10.30 9.78 9.82 123.9M
2024-11-07 9.48 10.13 9.42 10.01 149.7M
2024-11-06 9.70 9.87 9.49 9.56 110.8M
2024-11-05 9.29 9.68 9.21 9.64 119.8M
2024-11-04 9.08 9.30 9.07 9.30 67.6M
2024-11-01 9.12 9.25 9.01 9.03 77.0M
2024-10-31 8.96 9.31 8.93 9.15 105.5M
2024-10-30 8.91 9.04 8.86 8.97 48.5M
2024-10-29 9.15 9.26 8.94 8.97 62.0M
2024-10-28 9.07 9.15 9.03 9.12 49.8M
2024-10-25 8.99 9.20 8.95 9.08 59.5M
2024-10-24 8.96 9.02 8.89 8.97 45.7M
2024-10-23 9.05 9.16 8.95 8.99 67.1M
2024-10-22 9.00 9.09 8.96 9.03 53.3M
2024-10-21 9.10 9.15 8.96 9.00 82.7M
2024-10-18 8.83 9.57 8.70 9.20 138.3M
2024-10-17 9.04 9.10 8.80 8.81 75.7M
2024-10-16 8.70 9.23 8.66 9.02 103.9M
2024-10-15 8.96 9.08 8.72 8.76 62.3M
2024-10-14 9.07 9.10 8.65 9.05 90.2M
2024-10-11 9.15 9.30 8.90 9.02 92.1M
2024-10-10 9.65 9.87 9.16 9.23 150.9M
2024-10-09 10.40 10.79 9.71 9.71 244.9M
2024-10-08 10.79 10.79 10.21 10.79 255.9M
2024-09-30 9.65 9.81 9.26 9.81 220.3M
2024-09-27 8.49 8.93 8.29 8.92 89.0M
2024-09-26 7.81 8.28 7.77 8.28 75.4M
2024-09-25 7.75 8.09 7.73 7.86 88.3M
2024-09-24 7.24 7.61 7.18 7.60 59.4M
2024-09-23 7.14 7.19 7.10 7.15 11.2M
2024-09-20 7.13 7.16 7.10 7.16 12.2M
2024-09-19 7.10 7.27 7.04 7.16 23.3M
2024-09-18 7.05 7.09 6.95 7.07 13.4M
2024-09-13 7.11 7.17 7.07 7.07 13.1M
2024-09-12 7.09 7.15 7.06 7.10 11.7M
2024-09-11 7.07 7.12 7.03 7.09 10.7M
2024-09-10 7.18 7.19 6.98 7.10 19.0M
2024-09-09 7.07 7.23 7.05 7.14 16.8M
2024-09-06 7.29 7.34 7.12 7.13 28.9M
2024-09-05 7.04 7.14 7.04 7.13 14.0M
2024-09-04 7.04 7.15 7.01 7.04 18.4M
2024-09-03 7.03 7.10 7.00 7.04 18.4M
2024-09-02 7.32 7.32 7.03 7.03 32.3M
2024-08-30 7.23 7.45 7.07 7.35 38.8M
2024-08-29 7.28 7.37 7.26 7.26 19.6M
2024-08-28 7.30 7.37 7.28 7.31 8.8M
2024-08-27 7.39 7.39 7.28 7.30 8.1M
2024-08-26 7.35 7.46 7.35 7.39 10.7M
2024-08-23 7.37 7.44 7.32 7.37 11.0M
2024-08-22 7.46 7.51 7.33 7.36 14.1M
2024-08-21 7.46 7.52 7.44 7.45 7.6M
2024-08-20 7.58 7.59 7.46 7.48 13.9M
2024-08-19 7.52 7.64 7.52 7.57 10.6M
2024-08-16 7.65 7.67 7.54 7.56 15.1M
2024-08-15 7.55 7.74 7.53 7.64 19.3M
2024-08-14 7.60 7.63 7.53 7.55 11.9M
2024-08-13 7.55 7.62 7.50 7.62 11.4M
2024-08-12 7.54 7.59 7.51 7.55 9.5M
2024-08-09 7.67 7.71 7.55 7.55 14.4M
2024-08-08 7.61 7.73 7.58 7.63 13.9M
2024-08-07 7.68 7.71 7.58 7.63 13.9M
2024-08-06 7.71 7.75 7.59 7.69 15.1M
2024-08-05 7.68 7.83 7.60 7.64 21.7M
2024-08-02 7.87 7.92 7.72 7.72 21.7M
2024-08-01 7.85 7.93 7.81 7.89 25.0M
2024-07-31 7.53 7.96 7.51 7.89 46.4M
2024-07-30 7.47 7.52 7.44 7.51 11.0M
2024-07-29 7.50 7.55 7.43 7.49 15.3M
2024-07-26 7.34 7.54 7.32 7.50 18.0M
2024-07-25 7.26 7.39 7.23 7.34 14.1M
2024-07-24 7.28 7.33 7.22 7.26 14.7M
2024-07-23 7.45 7.48 7.30 7.30 14.3M
2024-07-22 7.53 7.57 7.41 7.45 17.0M
2024-07-19 7.41 7.50 7.39 7.48 13.5M
2024-07-18 7.40 7.44 7.30 7.43 13.7M
2024-07-17 7.37 7.45 7.37 7.42 12.6M
2024-07-16 7.35 7.41 7.32 7.40 12.8M
2024-07-15 7.34 7.39 7.30 7.32 9.1M
2024-07-12 7.36 7.39 7.32 7.37 10.2M
2024-07-11 7.35 7.41 7.29 7.37 16.5M
2024-07-10 7.20 7.34 7.18 7.27 16.7M
2024-07-09 7.04 7.24 6.97 7.23 23.8M
2024-07-08 7.40 7.41 7.14 7.16 23.9M
2024-07-05 7.38 7.46 7.33 7.40 13.9M
2024-07-04 7.55 7.56 7.35 7.36 16.1M
2024-07-03 7.52 7.58 7.48 7.52 10.9M
2024-07-02 7.55 7.62 7.49 7.52 15.0M
2024-07-01 7.55 7.60 7.38 7.56 19.9M
2024-06-28 7.74 7.85 7.52 7.55 27.4M
2024-06-27 7.80 7.83 7.73 7.74 13.1M
2024-06-26 7.72 7.87 7.71 7.84 12.9M
2024-06-25 7.88 7.90 7.71 7.75 20.0M
2024-06-24 7.93 7.96 7.84 7.88 15.6M
2024-06-21 7.98 8.04 7.95 7.96 11.7M
2024-06-20 8.00 8.07 7.94 7.94 15.1M
2024-06-19 8.14 8.17 8.04 8.05 13.2M
2024-06-18 8.08 8.19 8.07 8.14 15.4M
2024-06-17 8.05 8.13 8.00 8.11 16.6M
2024-06-14 7.88 8.14 7.86 8.11 33.6M
2024-06-13 7.94 7.96 7.85 7.89 14.9M
2024-06-12 7.88 7.94 7.87 7.92 11.4M
2024-06-11 7.85 7.99 7.85 7.90 14.6M
2024-06-07 7.95 8.00 7.76 7.90 24.7M
2024-06-06 8.08 8.13 7.93 7.95 25.9M
2024-06-05 8.15 8.18 8.09 8.10 12.5M
2024-06-04 8.08 8.16 8.08 8.15 16.2M
2024-06-03 8.20 8.20 8.05 8.10 21.8M
2024-05-31 8.23 8.28 8.20 8.20 13.3M
2024-05-30 8.17 8.25 8.15 8.23 13.1M
2024-05-29 8.15 8.27 8.15 8.19 13.6M
2024-05-28 8.25 8.27 8.16 8.18 17.5M
2024-05-27 8.25 8.28 8.18 8.27 16.1M
2024-05-24 8.29 8.33 8.21 8.21 17.7M
2024-05-23 8.46 8.46 8.28 8.31 26.1M
2024-05-22 8.43 8.51 8.41 8.47 17.2M
2024-05-21 8.49 8.51 8.41 8.45 20.1M
2024-05-20 8.55 8.67 8.49 8.51 32.8M
2024-05-17 8.46 8.57 8.40 8.57 25.3M
2024-05-16 8.48 8.54 8.41 8.45 26.7M
2024-05-15 8.83 8.86 8.47 8.50 45.9M
2024-05-14 8.72 8.77 8.64 8.75 26.8M
2024-05-13 8.71 8.81 8.62 8.76 26.6M
2024-05-10 8.74 8.77 8.65 8.76 24.5M
2024-05-09 8.65 8.76 8.61 8.70 22.1M
2024-05-08 8.79 8.80 8.62 8.65 20.5M
2024-05-07 8.79 8.84 8.73 8.79 22.4M
2024-05-06 8.86 8.98 8.79 8.83 35.8M
2024-04-30 8.90 8.90 8.70 8.76 33.2M
2024-04-29 8.78 8.98 8.77 8.88 61.2M
2024-04-26 8.44 8.79 8.34 8.77 81.9M
2024-04-25 8.35 8.36 8.11 8.21 39.2M
2024-04-24 8.45 8.45 8.35 8.42 15.3M
2024-04-23 8.42 8.49 8.40 8.42 14.0M
2024-04-22 8.45 8.55 8.40 8.42 16.9M
2024-04-19 8.52 8.59 8.42 8.45 19.8M
2024-04-18 8.45 8.64 8.40 8.54 28.4M
2024-04-17 8.27 8.45 8.24 8.45 24.1M
2024-04-16 8.40 8.51 8.24 8.28 30.0M
2024-04-15 8.27 8.53 8.19 8.44 25.4M
2024-04-12 8.40 8.44 8.24 8.25 17.8M
2024-04-11 8.35 8.47 8.32 8.40 13.1M
2024-04-10 8.48 8.51 8.32 8.38 17.8M
2024-04-09 8.50 8.55 8.47 8.51 12.5M
2024-04-08 8.57 8.61 8.46 8.47 20.5M
2024-04-03 8.62 8.66 8.58 8.61 14.0M
2024-04-02 8.68 8.71 8.60 8.62 17.5M
2024-04-01 8.61 8.68 8.59 8.67 22.9M
2024-03-29 8.43 8.51 8.39 8.51 20.3M
2024-03-28 8.44 8.55 8.42 8.44 21.1M
2024-03-27 8.55 8.59 8.42 8.44 19.7M
2024-03-26 8.55 8.62 8.52 8.58 18.7M
2024-03-25 8.77 8.77 8.55 8.57 32.6M
2024-03-22 9.00 9.03 8.82 8.83 37.8M
2024-03-21 9.07 9.22 9.00 9.03 45.1M
2024-03-20 8.95 9.00 8.88 8.96 23.7M
2024-03-19 9.08 9.08 8.95 8.95 27.6M
2024-03-18 8.95 9.18 8.95 9.12 43.8M
2024-03-15 8.84 8.96 8.79 8.93 28.5M
2024-03-14 8.91 8.99 8.80 8.85 29.9M
2024-03-13 9.05 9.06 8.96 8.96 26.2M
2024-03-12 9.03 9.11 8.94 9.03 34.6M
2024-03-11 8.91 9.01 8.88 9.01 28.7M
2024-03-08 8.87 8.93 8.82 8.88 26.8M
2024-03-07 8.93 9.04 8.84 8.90 41.5M
2024-03-06 9.01 9.11 8.83 8.96 55.1M
2024-03-05 9.09 9.33 9.04 9.08 70.3M
2024-03-04 9.18 9.18 9.02 9.04 27.7M
2024-03-01 9.10 9.21 9.03 9.17 35.3M
2024-02-29 8.86 9.10 8.82 9.10 39.7M
2024-02-28 9.06 9.29 8.88 8.88 59.1M
2024-02-27 8.83 9.02 8.81 9.02 33.9M
2024-02-26 8.92 8.95 8.84 8.85 29.5M
2024-02-23 8.94 8.96 8.84 8.92 31.1M
2024-02-22 8.76 8.94 8.71 8.89 29.6M
2024-02-21 8.74 9.04 8.68 8.81 45.5M
2024-02-20 8.78 8.87 8.65 8.79 37.5M
2024-02-19 8.93 8.93 8.65 8.75 40.8M
2024-02-08 8.90 9.33 8.89 8.93 70.6M
2024-02-07 8.53 8.91 8.46 8.89 63.1M
2024-02-06 7.75 8.54 7.75 8.51 44.8M
2024-02-05 7.97 8.10 7.58 7.89 41.3M
2024-02-02 8.33 8.42 7.83 8.05 38.2M
2024-02-01 8.33 8.53 8.21 8.30 24.2M
2024-01-31 8.45 8.58 8.31 8.37 27.7M
2024-01-30 8.52 8.77 8.48 8.48 27.6M
2024-01-29 8.72 8.77 8.55 8.56 23.2M
2024-01-26 8.65 8.82 8.62 8.73 31.6M
2024-01-25 8.55 8.79 8.52 8.70 39.5M
2024-01-24 8.33 8.68 8.14 8.60 42.0M
2024-01-23 8.10 8.34 8.03 8.26 24.1M
2024-01-22 8.38 8.42 8.04 8.09 25.8M
2024-01-19 8.45 8.48 8.37 8.39 15.7M
2024-01-18 8.43 8.53 8.24 8.50 30.7M
2024-01-17 8.59 8.62 8.45 8.45 16.2M
2024-01-16 8.52 8.65 8.48 8.62 16.4M
2024-01-15 8.55 8.65 8.47 8.54 12.2M
2024-01-12 8.62 8.70 8.56 8.56 13.1M
2024-01-11 8.51 8.70 8.51 8.66 16.1M
2024-01-10 8.53 8.64 8.46 8.52 13.7M
2024-01-09 8.65 8.69 8.51 8.56 23.0M
2024-01-08 8.82 8.83 8.65 8.65 20.1M
2024-01-05 8.89 8.99 8.81 8.84 17.3M
2024-01-04 9.00 9.01 8.85 8.90 15.9M
2024-01-03 8.96 9.06 8.96 9.00 12.5M
2024-01-02 9.09 9.09 9.00 9.00 14.0M