Sinolink Securities Co Ltd (600109)

600109
🏛️ Chine →
10.23
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 11.32 11.39 11.24 11.33 30.1M
2021-12-30 11.20 11.41 11.18 11.34 35.2M
2021-12-29 11.33 11.36 11.25 11.27 19.5M
2021-12-28 11.28 11.37 11.22 11.33 25.3M
2021-12-27 11.28 11.36 11.17 11.28 27.4M
2021-12-24 11.34 11.43 11.17 11.17 33.5M
2021-12-23 11.28 11.37 11.24 11.30 30.8M
2021-12-22 11.51 11.59 11.29 11.32 70.0M
2021-12-21 11.05 11.98 11.05 11.64 135.4M
2021-12-20 11.19 11.27 11.03 11.03 29.7M
2021-12-17 11.25 11.43 11.22 11.22 39.8M
2021-12-16 11.22 11.34 11.20 11.30 34.9M
2021-12-15 11.01 11.50 11.00 11.29 70.7M
2021-12-14 11.09 11.15 10.98 11.01 34.9M
2021-12-13 11.38 11.45 11.12 11.14 56.1M
2021-12-10 11.09 11.24 11.09 11.21 44.0M
2021-12-09 10.91 11.53 10.91 11.29 99.4M
2021-12-08 10.88 10.99 10.77 10.96 30.8M
2021-12-07 11.01 11.04 10.78 10.84 30.3M
2021-12-06 10.91 11.11 10.83 10.88 52.7M
2021-12-03 10.83 10.86 10.72 10.81 20.8M
2021-12-02 10.75 10.89 10.72 10.80 24.4M
2021-12-01 10.64 10.82 10.63 10.77 20.8M
2021-11-30 10.64 10.74 10.60 10.64 13.6M
2021-11-29 10.61 10.69 10.57 10.61 14.3M
2021-11-26 10.70 10.78 10.68 10.69 14.6M
2021-11-25 10.76 10.80 10.69 10.71 14.1M
2021-11-24 10.75 10.82 10.68 10.73 17.0M
2021-11-23 10.68 10.90 10.67 10.77 29.3M
2021-11-22 10.70 10.80 10.65 10.72 23.0M
2021-11-19 10.56 10.75 10.49 10.70 26.7M
2021-11-18 10.59 10.63 10.50 10.52 13.9M
2021-11-17 10.60 10.67 10.56 10.62 13.0M
2021-11-16 10.66 10.76 10.60 10.60 18.9M
2021-11-15 10.75 10.80 10.55 10.64 17.1M
2021-11-12 10.76 10.77 10.64 10.71 15.4M
2021-11-11 10.62 10.80 10.60 10.75 28.6M
2021-11-10 10.49 10.63 10.47 10.61 14.8M
2021-11-09 10.49 10.59 10.48 10.55 14.0M
2021-11-08 10.40 10.57 10.36 10.50 14.5M
2021-11-05 10.54 10.58 10.39 10.40 20.5M
2021-11-04 10.61 10.71 10.50 10.56 20.6M
2021-11-03 10.56 10.79 10.48 10.64 19.0M
2021-11-02 10.78 10.83 10.46 10.52 23.6M
2021-11-01 10.70 10.85 10.67 10.78 15.9M
2021-10-29 10.61 10.88 10.57 10.72 21.5M
2021-10-28 10.75 10.82 10.67 10.68 18.2M
2021-10-27 11.10 11.13 10.73 10.77 32.6M
2021-10-26 11.20 11.24 11.07 11.09 19.6M
2021-10-25 11.13 11.26 11.04 11.24 27.4M
2021-10-22 11.10 11.20 11.07 11.12 16.4M
2021-10-21 11.18 11.27 11.04 11.12 23.7M
2021-10-20 11.25 11.27 11.16 11.18 16.0M
2021-10-19 11.19 11.31 11.15 11.27 18.8M
2021-10-18 11.16 11.22 11.11 11.19 13.8M
2021-10-15 11.19 11.24 11.13 11.16 16.1M
2021-10-14 11.24 11.25 11.13 11.20 16.1M
2021-10-13 11.18 11.34 11.17 11.25 17.9M
2021-10-12 11.32 11.36 11.08 11.18 30.0M
2021-10-11 11.59 11.69 11.38 11.43 30.6M
2021-10-08 11.46 11.62 11.36 11.56 36.1M
2021-09-30 11.42 11.48 11.26 11.42 43.2M
2021-09-29 11.08 11.88 11.04 11.61 78.9M
2021-09-28 11.13 11.25 11.08 11.12 21.7M
2021-09-27 11.08 11.19 11.00 11.03 28.4M
2021-09-24 11.38 11.38 11.11 11.12 27.1M
2021-09-23 11.23 11.41 11.23 11.31 33.5M
2021-09-22 11.17 11.27 11.07 11.21 31.3M
2021-09-17 11.30 11.35 11.16 11.33 31.0M
2021-09-16 11.66 11.73 11.26 11.27 52.0M
2021-09-15 11.64 11.79 11.56 11.66 39.3M
2021-09-14 12.02 12.04 11.55 11.63 59.0M
2021-09-13 12.13 12.27 11.93 11.99 65.0M
2021-09-10 12.03 12.40 12.03 12.15 79.6M
2021-09-09 11.90 12.09 11.86 12.01 45.0M
2021-09-08 12.02 12.35 11.99 12.10 70.3M
2021-09-07 11.87 12.12 11.75 12.05 71.1M
2021-09-06 11.78 12.15 11.75 11.95 76.0M
2021-09-03 12.42 12.49 11.73 11.82 112.3M
2021-09-02 11.32 12.25 11.30 11.93 139.9M
2021-09-01 10.93 11.55 10.87 11.38 85.6M
2021-08-31 10.79 11.07 10.76 10.99 47.1M
2021-08-30 10.97 11.05 10.80 10.85 37.0M
2021-08-27 11.21 11.35 10.89 10.99 48.8M
2021-08-26 11.33 11.51 11.21 11.25 51.5M
2021-08-25 11.21 11.47 11.18 11.40 45.6M
2021-08-24 11.15 11.42 11.13 11.32 57.3M
2021-08-23 11.34 11.47 11.18 11.25 48.1M
2021-08-20 11.35 11.50 11.10 11.31 53.6M
2021-08-19 11.40 11.67 11.31 11.35 87.5M
2021-08-18 10.75 11.65 10.72 11.53 120.7M
2021-08-17 10.76 11.12 10.71 10.73 64.3M
2021-08-16 10.72 10.87 10.67 10.75 40.2M
2021-08-13 10.78 10.86 10.66 10.68 39.7M
2021-08-12 10.70 10.90 10.67 10.78 39.0M
2021-08-11 11.42 11.44 10.72 10.82 107.0M
2021-08-10 11.34 11.53 11.28 11.52 45.6M
2021-08-09 11.20 11.61 11.16 11.41 50.6M
2021-08-06 11.10 11.33 11.04 11.29 41.0M
2021-08-05 11.20 11.39 10.96 11.09 38.9M
2021-08-04 11.18 11.32 11.11 11.28 39.5M
2021-08-03 11.05 11.62 11.02 11.25 69.5M
2021-08-02 10.71 11.36 10.48 11.15 62.1M
2021-07-30 10.94 10.94 10.66 10.72 37.2M
2021-07-29 11.14 11.16 10.90 11.01 35.9M
2021-07-28 11.25 11.35 10.87 11.00 39.1M
2021-07-27 11.67 11.75 11.18 11.24 52.6M
2021-07-26 12.04 12.15 11.65 11.66 51.5M
2021-07-23 12.00 12.31 11.84 12.05 65.8M
2021-07-22 11.77 12.02 11.77 11.96 41.3M
2021-07-21 11.68 11.88 11.68 11.79 29.2M
2021-07-20 11.55 11.72 11.52 11.67 19.2M
2021-07-19 11.83 11.85 11.59 11.65 29.7M
2021-07-16 11.95 12.04 11.79 11.89 37.9M
2021-07-15 11.80 11.91 11.73 11.85 30.1M
2021-07-14 11.98 12.02 11.78 11.80 31.8M
2021-07-13 11.91 11.99 11.78 11.96 29.6M
2021-07-12 12.00 12.12 11.84 11.95 46.5M
2021-07-09 11.71 11.86 11.66 11.81 25.1M
2021-07-08 11.88 11.92 11.70 11.76 26.5M
2021-07-07 11.69 11.90 11.68 11.78 27.2M
2021-07-06 11.69 11.77 11.56 11.76 26.3M
2021-07-05 11.65 11.79 11.50 11.65 34.6M
2021-07-02 12.01 12.12 11.66 11.68 42.0M
2021-07-01 12.86 12.95 11.90 12.06 62.7M
2021-06-30 12.50 12.78 12.42 12.69 37.7M
2021-06-29 12.56 12.67 12.45 12.48 33.2M
2021-06-28 12.70 12.73 12.53 12.56 42.6M
2021-06-25 12.38 12.88 12.30 12.72 80.7M
2021-06-24 12.21 12.47 12.21 12.34 35.7M
2021-06-23 12.30 12.41 12.17 12.23 37.6M
2021-06-22 12.44 12.49 12.30 12.34 27.1M
2021-06-21 12.35 12.52 12.29 12.33 31.2M
2021-06-18 12.35 12.49 12.25 12.42 35.1M
2021-06-17 12.33 12.42 12.18 12.33 28.9M
2021-06-16 12.22 12.50 12.21 12.30 37.0M
2021-06-15 12.46 12.52 12.22 12.29 38.4M
2021-06-11 12.96 13.01 12.51 12.52 53.8M
2021-06-10 12.99 13.16 12.93 12.95 40.3M
2021-06-09 13.19 13.22 12.90 13.01 42.4M
2021-06-08 12.91 13.29 12.89 13.19 63.3M
2021-06-07 13.03 13.25 12.84 13.03 45.2M
2021-06-04 12.88 13.65 12.87 13.13 83.7M
2021-06-03 12.78 13.42 12.77 13.02 85.3M
2021-06-02 12.99 13.17 12.76 12.78 47.0M
2021-06-01 13.20 13.26 12.88 13.06 72.7M
2021-05-31 13.28 13.76 13.17 13.44 94.5M
2021-05-28 13.01 13.41 12.89 13.20 92.8M
2021-05-27 12.90 13.12 12.84 13.02 59.1M
2021-05-26 13.20 13.45 12.91 13.02 105.4M
2021-05-25 12.50 13.23 12.47 13.12 134.5M
2021-05-24 12.29 12.83 12.28 12.59 75.5M
2021-05-21 12.57 12.57 12.23 12.25 52.1M
2021-05-20 12.25 12.95 12.22 12.62 95.5M
2021-05-19 12.23 12.44 12.16 12.24 38.4M
2021-05-18 12.13 12.52 12.11 12.22 47.6M
2021-05-17 12.10 12.37 12.04 12.15 72.1M
2021-05-14 11.47 12.48 11.47 12.38 119.9M
2021-05-13 11.50 11.70 11.41 11.45 27.7M
2021-05-12 11.44 11.58 11.41 11.57 23.5M
2021-05-11 11.29 11.69 11.25 11.58 46.5M
2021-05-10 11.48 11.50 11.22 11.36 39.4M
2021-05-07 11.65 11.74 11.51 11.53 39.5M
2021-05-06 12.30 12.35 11.61 11.64 57.9M
2021-04-30 12.43 12.48 12.05 12.09 47.2M
2021-04-29 12.20 12.57 12.15 12.41 48.9M
2021-04-28 12.25 12.44 12.23 12.33 25.9M
2021-04-27 12.29 12.47 12.15 12.33 33.3M
2021-04-26 12.61 12.78 12.25 12.27 55.5M
2021-04-23 12.70 12.85 12.61 12.71 34.5M
2021-04-22 12.77 12.98 12.72 12.76 39.0M
2021-04-21 12.68 12.84 12.64 12.67 27.9M
2021-04-20 12.85 13.12 12.74 12.77 45.7M
2021-04-19 12.55 12.97 12.48 12.93 60.0M
2021-04-16 12.53 12.73 12.48 12.64 31.1M
2021-04-15 12.59 12.62 12.43 12.47 29.6M
2021-04-14 12.42 12.82 12.40 12.69 42.9M
2021-04-13 12.36 12.48 12.26 12.45 38.0M
2021-04-12 12.68 12.82 12.31 12.37 46.8M
2021-04-09 12.87 12.93 12.76 12.76 33.5M
2021-04-08 12.88 13.23 12.81 12.94 65.3M
2021-04-07 12.88 13.05 12.65 12.95 55.1M
2021-04-06 13.23 13.34 12.97 12.99 54.6M
2021-04-02 13.38 13.44 13.07 13.15 65.9M
2021-04-01 13.48 13.57 13.30 13.41 51.1M
2021-03-31 13.42 13.70 13.27 13.51 57.8M
2021-03-30 13.12 13.76 13.12 13.53 85.5M
2021-03-29 13.25 13.58 13.13 13.22 56.0M
2021-03-26 13.25 13.45 13.06 13.35 64.5M
2021-03-25 13.30 13.80 13.27 13.29 86.6M
2021-03-24 13.18 14.37 13.12 13.53 175.6M
2021-03-23 12.66 13.88 12.58 13.35 155.4M
2021-03-22 12.38 12.98 12.33 12.70 101.5M
2021-03-19 12.30 12.38 12.18 12.26 44.9M
2021-03-18 12.51 12.63 12.37 12.44 54.7M
2021-03-17 12.44 12.75 12.37 12.58 61.1M
2021-03-16 12.50 12.63 12.39 12.50 73.1M
2021-03-15 13.10 13.18 12.60 12.68 184.6M
2021-03-12 12.78 14.19 12.56 14.00 233.9M
2021-03-11 12.27 12.96 12.18 12.90 76.7M
2021-03-10 12.22 12.48 12.02 12.25 46.2M
2021-03-09 12.63 12.75 12.02 12.13 60.1M
2021-03-08 13.32 13.32 12.61 12.63 64.9M
2021-03-05 12.41 13.12 12.40 13.04 79.0M
2021-03-04 12.71 12.83 12.46 12.51 43.0M
2021-03-03 12.60 12.90 12.53 12.86 49.6M
2021-03-02 12.98 13.53 12.60 12.74 82.1M
2021-03-01 12.98 13.05 12.72 12.94 44.5M
2021-02-26 12.84 13.24 12.78 12.90 47.0M
2021-02-25 13.32 13.35 12.94 13.01 47.1M
2021-02-24 13.25 13.48 12.96 13.25 47.6M
2021-02-23 13.27 13.74 13.22 13.27 52.5M
2021-02-22 13.90 14.15 13.36 13.37 72.8M
2021-02-19 13.49 13.99 13.41 13.96 49.4M
2021-02-18 13.60 13.66 13.31 13.50 56.8M
2021-02-10 12.75 13.62 12.59 13.24 80.2M
2021-02-09 12.00 13.04 11.80 12.84 108.6M
2021-02-08 13.62 13.76 12.27 12.27 107.9M
2021-02-05 13.99 14.23 13.63 13.63 38.1M
2021-02-04 14.05 14.35 13.62 13.82 43.7M
2021-02-03 14.36 14.50 14.11 14.12 37.5M
2021-02-02 14.00 14.79 13.67 14.50 64.8M
2021-02-01 14.25 14.30 13.88 14.00 40.7M
2021-01-29 14.66 14.70 13.96 14.23 45.5M
2021-01-28 14.34 14.67 14.21 14.57 46.0M
2021-01-27 14.36 14.69 14.36 14.49 38.9M
2021-01-26 15.27 15.36 14.48 14.49 76.4M
2021-01-25 15.50 15.64 15.23 15.35 54.4M
2021-01-22 16.03 16.10 15.30 15.41 87.9M
2021-01-21 16.01 16.39 15.95 16.14 67.1M
2021-01-20 16.09 16.26 15.95 16.00 45.7M
2021-01-19 16.02 16.49 15.91 16.05 59.5M
2021-01-18 16.05 16.38 15.88 16.08 55.2M
2021-01-15 16.05 16.42 16.01 16.12 53.5M
2021-01-14 16.65 16.80 16.15 16.20 88.9M
2021-01-13 17.15 17.75 16.76 16.88 126.8M
2021-01-12 16.19 17.34 16.00 17.15 143.0M
2021-01-11 16.65 17.05 16.32 16.34 87.1M
2021-01-08 16.98 16.98 16.36 16.38 72.1M
2021-01-07 16.86 17.08 16.35 16.94 101.6M
2021-01-06 17.23 17.47 16.70 16.94 143.2M
2021-01-05 16.03 17.85 15.99 17.53 224.9M
2021-01-04 16.35 16.55 15.84 16.23 100.9M