Sinolink Securities Co Ltd (600109)

600109
🏛️ China →
10.23
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.64 8.73 8.64 8.70 14.4M
2022-12-29 8.54 8.72 8.51 8.62 14.8M
2022-12-28 8.64 8.65 8.55 8.57 11.3M
2022-12-27 8.60 8.72 8.55 8.68 24.8M
2022-12-26 8.68 8.73 8.48 8.52 25.5M
2022-12-23 8.56 8.77 8.54 8.69 13.4M
2022-12-22 8.80 8.84 8.59 8.64 12.2M
2022-12-21 8.76 8.87 8.70 8.76 13.4M
2022-12-20 8.67 8.79 8.63 8.74 19.7M
2022-12-19 8.99 9.08 8.63 8.68 27.7M
2022-12-16 8.98 9.10 8.94 9.02 21.5M
2022-12-15 8.97 9.07 8.91 9.05 24.1M
2022-12-14 8.87 9.06 8.81 8.99 26.7M
2022-12-13 8.85 8.97 8.81 8.86 17.8M
2022-12-12 8.90 8.96 8.81 8.82 24.9M
2022-12-09 9.07 9.09 8.90 8.96 63.4M
2022-12-08 9.16 9.35 9.11 9.14 34.7M
2022-12-07 9.00 9.29 9.00 9.10 28.7M
2022-12-06 9.36 9.42 9.18 9.21 32.2M
2022-12-05 9.34 9.55 9.28 9.41 54.9M
2022-12-02 9.33 9.44 9.17 9.19 38.3M
2022-12-01 9.17 9.56 9.16 9.36 90.8M
2022-11-30 8.98 9.15 8.96 9.04 44.1M
2022-11-29 8.84 9.11 8.77 9.03 56.0M
2022-11-28 8.50 8.85 8.48 8.76 34.6M
2022-11-25 8.57 8.71 8.52 8.67 23.8M
2022-11-24 8.67 8.70 8.55 8.57 17.9M
2022-11-23 8.66 8.70 8.54 8.58 18.5M
2022-11-22 8.69 8.75 8.57 8.67 25.2M
2022-11-21 8.87 8.88 8.65 8.69 24.4M
2022-11-18 9.01 9.06 8.88 8.88 31.4M
2022-11-17 8.98 9.03 8.88 9.01 39.2M
2022-11-16 9.11 9.12 8.91 8.92 53.0M
2022-11-15 8.74 9.28 8.72 9.18 109.2M
2022-11-14 8.75 8.98 8.71 8.76 73.7M
2022-11-11 8.88 9.29 8.53 8.75 143.7M
2022-11-10 8.11 8.87 8.05 8.45 110.5M
2022-11-09 8.16 8.18 8.11 8.12 11.1M
2022-11-08 8.15 8.17 8.10 8.13 11.7M
2022-11-07 8.10 8.18 8.09 8.15 21.4M
2022-11-04 8.06 8.24 8.05 8.17 28.7M
2022-11-03 8.01 8.10 7.97 8.05 12.3M
2022-11-02 8.09 8.13 8.03 8.07 15.6M
2022-11-01 7.86 8.12 7.85 8.10 24.5M
2022-10-31 7.77 7.94 7.73 7.89 15.6M
2022-10-28 7.89 7.99 7.72 7.75 22.8M
2022-10-27 7.93 8.00 7.88 7.93 19.4M
2022-10-26 7.83 8.01 7.83 7.90 15.8M
2022-10-25 7.93 7.96 7.71 7.84 15.3M
2022-10-24 7.97 8.16 7.80 7.88 22.8M
2022-10-21 8.15 8.17 7.93 7.94 19.6M
2022-10-20 7.85 8.07 7.84 7.93 17.2M
2022-10-19 7.89 7.98 7.87 7.90 14.0M
2022-10-18 7.98 8.00 7.89 7.90 12.5M
2022-10-17 7.87 7.96 7.86 7.94 13.3M
2022-10-14 7.88 7.96 7.86 7.90 16.3M
2022-10-13 7.82 7.87 7.78 7.83 11.6M
2022-10-12 7.70 7.88 7.66 7.87 17.1M
2022-10-11 7.64 7.79 7.61 7.71 15.5M
2022-10-10 7.68 7.78 7.62 7.62 16.1M
2022-09-30 7.66 7.74 7.63 7.64 12.2M
2022-09-29 7.84 7.85 7.62 7.65 17.9M
2022-09-28 7.86 7.87 7.77 7.77 14.3M
2022-09-27 7.88 7.91 7.80 7.91 13.0M
2022-09-26 7.80 7.97 7.80 7.84 17.6M
2022-09-23 7.96 8.05 7.89 7.92 18.5M
2022-09-22 7.95 8.05 7.93 7.97 12.6M
2022-09-21 8.01 8.07 7.90 8.02 14.8M
2022-09-20 8.07 8.14 8.00 8.03 16.9M
2022-09-19 8.08 8.15 7.99 8.05 14.7M
2022-09-16 8.35 8.37 8.03 8.03 36.5M
2022-09-15 8.49 8.61 8.33 8.40 25.9M
2022-09-14 8.49 8.55 8.41 8.45 22.3M
2022-09-13 8.69 8.74 8.61 8.61 20.0M
2022-09-09 8.50 8.70 8.50 8.65 24.5M
2022-09-08 8.58 8.62 8.50 8.50 11.9M
2022-09-07 8.62 8.62 8.52 8.56 13.9M
2022-09-06 8.60 8.65 8.57 8.65 17.1M
2022-09-05 8.50 8.60 8.48 8.57 13.2M
2022-09-02 8.49 8.60 8.48 8.51 16.3M
2022-09-01 8.63 8.64 8.46 8.46 18.8M
2022-08-31 8.65 8.72 8.53 8.64 29.8M
2022-08-30 8.66 8.79 8.59 8.70 18.8M
2022-08-29 8.52 8.69 8.50 8.66 18.4M
2022-08-26 8.75 8.77 8.58 8.61 20.4M
2022-08-25 8.55 8.77 8.55 8.73 36.4M
2022-08-24 8.71 8.90 8.53 8.54 31.4M
2022-08-23 8.68 8.85 8.61 8.72 24.1M
2022-08-22 8.66 8.73 8.62 8.69 16.3M
2022-08-19 8.77 8.83 8.69 8.70 20.5M
2022-08-18 8.75 8.85 8.73 8.78 22.2M
2022-08-17 8.60 8.83 8.58 8.79 33.2M
2022-08-16 8.68 8.72 8.58 8.61 15.2M
2022-08-15 8.72 8.76 8.60 8.64 21.7M
2022-08-12 8.60 8.80 8.56 8.75 39.0M
2022-08-11 8.35 8.73 8.34 8.68 45.1M
2022-08-10 8.28 8.38 8.23 8.29 12.8M
2022-08-09 8.27 8.33 8.27 8.29 10.5M
2022-08-08 8.27 8.34 8.25 8.30 12.9M
2022-08-05 8.10 8.33 8.07 8.30 26.2M
2022-08-04 8.07 8.13 8.01 8.07 13.7M
2022-08-03 8.04 8.16 7.98 8.00 18.5M
2022-08-02 8.30 8.32 7.96 8.05 35.6M
2022-08-01 8.49 8.50 8.35 8.43 17.0M
2022-07-29 8.52 8.58 8.47 8.49 15.5M
2022-07-28 8.49 8.62 8.48 8.55 20.6M
2022-07-27 8.42 8.51 8.40 8.44 11.5M
2022-07-26 8.51 8.58 8.44 8.50 11.9M
2022-07-25 8.60 8.62 8.46 8.48 14.5M
2022-07-22 8.69 8.78 8.55 8.60 18.6M
2022-07-21 8.75 8.76 8.68 8.69 15.1M
2022-07-20 8.77 8.82 8.71 8.78 14.1M
2022-07-19 8.69 8.79 8.67 8.74 14.4M
2022-07-18 8.50 8.71 8.47 8.69 23.3M
2022-07-15 8.71 8.78 8.44 8.45 26.2M
2022-07-14 8.80 8.89 8.72 8.74 19.2M
2022-07-13 8.71 8.85 8.68 8.85 23.8M
2022-07-12 8.68 8.87 8.67 8.71 22.8M
2022-07-11 8.69 8.73 8.63 8.66 14.4M
2022-07-08 8.75 8.82 8.70 8.70 15.5M
2022-07-07 8.73 8.81 8.71 8.72 13.9M
2022-07-06 8.83 8.86 8.69 8.74 28.4M
2022-07-05 8.92 8.96 8.77 8.83 23.2M
2022-07-04 8.84 8.94 8.75 8.92 25.3M
2022-07-01 9.01 9.03 8.83 8.84 33.1M
2022-06-30 9.00 9.18 8.96 9.00 59.7M
2022-06-29 9.13 9.23 8.98 9.00 40.3M
2022-06-28 9.03 9.18 8.96 9.16 37.0M
2022-06-27 9.27 9.29 9.04 9.07 44.4M
2022-06-24 9.10 9.23 9.01 9.12 52.0M
2022-06-23 8.84 9.22 8.83 9.08 66.6M
2022-06-22 9.07 9.10 8.82 8.84 39.3M
2022-06-21 9.04 9.12 8.92 9.09 43.4M
2022-06-20 9.08 9.22 9.01 9.03 37.6M
2022-06-17 9.09 9.27 8.89 9.09 72.1M
2022-06-16 9.64 9.65 9.17 9.20 131.1M
2022-06-15 9.28 10.10 9.18 9.72 219.8M
2022-06-14 8.60 9.28 8.51 9.18 94.6M
2022-06-13 8.68 8.83 8.62 8.71 63.0M
2022-06-10 8.48 8.85 8.40 8.85 93.0M
2022-06-09 8.63 8.78 8.46 8.51 58.2M
2022-06-08 8.44 8.68 8.43 8.58 57.4M
2022-06-07 8.39 8.71 8.34 8.47 62.4M
2022-06-06 8.23 8.47 8.20 8.39 42.5M
2022-06-02 8.13 8.29 8.11 8.25 31.0M
2022-06-01 8.20 8.23 8.10 8.17 22.8M
2022-05-31 8.06 8.22 8.03 8.21 29.2M
2022-05-30 8.10 8.15 8.04 8.09 20.5M
2022-05-27 8.18 8.23 8.10 8.13 21.5M
2022-05-26 8.03 8.27 7.97 8.16 26.6M
2022-05-25 7.97 8.03 7.95 8.02 17.1M
2022-05-24 8.24 8.29 7.97 7.97 29.8M
2022-05-23 8.21 8.26 8.18 8.24 22.8M
2022-05-20 8.12 8.23 8.10 8.21 27.9M
2022-05-19 8.02 8.10 8.00 8.09 18.8M
2022-05-18 8.18 8.24 8.12 8.13 25.7M
2022-05-17 8.18 8.19 8.06 8.14 19.6M
2022-05-16 8.38 8.39 8.13 8.18 24.5M
2022-05-13 8.25 8.33 8.18 8.24 19.6M
2022-05-12 8.17 8.32 8.15 8.22 18.3M
2022-05-11 8.18 8.38 8.14 8.22 30.5M
2022-05-10 8.01 8.22 7.95 8.17 22.9M
2022-05-09 8.07 8.18 8.05 8.10 14.7M
2022-05-06 8.16 8.24 8.06 8.09 24.7M
2022-05-05 8.19 8.47 8.15 8.36 35.7M
2022-04-29 8.14 8.33 7.97 8.25 54.0M
2022-04-28 8.10 8.16 7.85 7.93 37.6M
2022-04-27 7.94 8.27 7.86 8.16 44.2M
2022-04-26 8.74 8.83 8.04 8.11 61.5M
2022-04-25 9.08 9.24 8.72 8.75 41.3M
2022-04-22 9.20 9.37 9.08 9.24 32.4M
2022-04-21 9.32 9.53 9.20 9.27 43.2M
2022-04-20 9.38 9.49 9.29 9.35 27.4M
2022-04-19 9.26 9.56 9.22 9.41 65.2M
2022-04-18 9.08 9.51 8.87 9.35 73.7M
2022-04-15 9.35 9.35 9.09 9.19 65.9M
2022-04-14 9.36 9.48 9.29 9.39 41.7M
2022-04-13 9.35 9.51 9.30 9.31 38.3M
2022-04-12 9.25 9.50 9.16 9.41 47.1M
2022-04-11 9.59 9.59 9.23 9.23 39.1M
2022-04-08 9.70 9.73 9.46 9.60 44.7M
2022-04-07 9.90 9.99 9.66 9.70 39.8M
2022-04-06 9.65 10.13 9.63 9.97 63.8M
2022-04-01 9.53 9.72 9.52 9.70 19.4M
2022-03-31 9.61 9.69 9.57 9.60 15.2M
2022-03-30 9.50 9.73 9.46 9.67 28.1M
2022-03-29 9.53 9.57 9.39 9.43 10.4M
2022-03-28 9.31 9.60 9.30 9.53 16.9M
2022-03-25 9.53 9.60 9.41 9.41 16.9M
2022-03-24 9.61 9.62 9.49 9.51 15.4M
2022-03-23 9.75 9.75 9.65 9.68 12.4M
2022-03-22 9.71 9.82 9.67 9.72 19.4M
2022-03-21 9.79 9.83 9.66 9.74 25.3M
2022-03-18 9.61 9.95 9.58 9.87 39.3M
2022-03-17 9.67 9.88 9.51 9.60 37.4M
2022-03-16 9.24 9.68 9.09 9.58 38.2M
2022-03-15 9.46 9.59 9.07 9.09 29.4M
2022-03-14 9.51 9.73 9.46 9.49 18.9M
2022-03-11 9.38 9.75 9.20 9.66 32.4M
2022-03-10 9.77 9.77 9.46 9.50 20.4M
2022-03-09 10.04 10.06 9.22 9.56 41.8M
2022-03-08 10.07 10.25 9.98 10.01 26.0M
2022-03-07 10.19 10.24 10.06 10.07 16.0M
2022-03-04 10.21 10.28 10.17 10.20 12.1M
2022-03-03 10.32 10.38 10.26 10.28 11.5M
2022-03-02 10.21 10.32 10.21 10.30 11.1M
2022-03-01 10.22 10.29 10.15 10.26 15.7M
2022-02-28 10.25 10.31 10.08 10.14 20.8M
2022-02-25 10.37 10.45 10.23 10.25 18.7M
2022-02-24 10.58 10.59 10.17 10.30 38.6M
2022-02-23 10.52 10.62 10.51 10.61 15.7M
2022-02-22 10.55 10.61 10.47 10.50 18.6M
2022-02-21 10.60 10.69 10.58 10.68 15.9M
2022-02-18 10.50 10.67 10.50 10.60 14.3M
2022-02-17 10.61 10.69 10.53 10.55 14.7M
2022-02-16 10.53 10.72 10.52 10.63 18.3M
2022-02-15 10.45 10.54 10.44 10.50 12.4M
2022-02-14 10.55 10.60 10.41 10.44 22.5M
2022-02-11 10.63 10.77 10.61 10.63 21.9M
2022-02-10 10.65 10.69 10.61 10.65 14.1M
2022-02-09 10.64 10.72 10.61 10.64 21.0M
2022-02-08 10.47 10.72 10.46 10.66 23.2M
2022-02-07 10.50 10.53 10.44 10.47 13.1M
2022-01-28 10.46 10.58 10.35 10.36 21.0M
2022-01-27 10.56 10.60 10.35 10.35 19.7M
2022-01-26 10.43 10.65 10.42 10.58 20.0M
2022-01-25 10.75 10.76 10.37 10.38 23.9M
2022-01-24 10.79 10.90 10.70 10.73 18.0M
2022-01-21 10.92 10.97 10.82 10.84 17.2M
2022-01-20 10.83 11.06 10.83 10.94 29.9M
2022-01-19 10.82 11.01 10.79 10.85 19.2M
2022-01-18 10.84 11.01 10.82 10.86 23.6M
2022-01-17 10.75 10.90 10.75 10.83 18.7M
2022-01-14 11.13 11.15 10.78 10.79 45.6M
2022-01-13 11.29 11.36 11.20 11.20 23.0M
2022-01-12 11.26 11.29 11.18 11.27 19.7M
2022-01-11 11.25 11.34 11.21 11.26 21.6M
2022-01-10 11.25 11.31 11.23 11.25 18.4M
2022-01-07 11.26 11.36 11.23 11.24 26.8M
2022-01-06 11.28 11.41 11.24 11.24 35.0M
2022-01-05 11.40 11.54 11.29 11.33 46.7M
2022-01-04 11.34 11.44 11.25 11.41 34.3M