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
2025-09-30 10.29 10.35 10.19 10.23 63.3M
2025-09-29 9.93 10.54 9.88 10.37 114.1M
2025-09-26 9.99 10.07 9.93 9.93 47.6M
2025-09-25 9.78 10.29 9.75 10.08 100.0M
2025-09-24 9.62 9.82 9.58 9.78 35.6M
2025-09-23 9.80 9.81 9.50 9.66 50.0M
2025-09-22 9.81 9.86 9.72 9.84 27.8M
2025-09-19 9.88 9.92 9.79 9.81 32.1M
2025-09-18 10.18 10.18 9.82 9.89 68.8M
2025-09-17 10.07 10.21 10.01 10.20 50.6M
2025-09-16 10.03 10.14 9.93 10.07 39.7M
2025-09-15 10.04 10.10 10.00 10.01 33.0M
2025-09-12 10.17 10.21 10.02 10.04 41.4M
2025-09-11 9.80 10.18 9.74 10.15 68.3M
2025-09-10 9.90 9.95 9.76 9.82 41.9M
2025-09-09 9.90 9.98 9.84 9.90 37.7M
2025-09-08 9.94 9.98 9.83 9.90 42.5M
2025-09-05 9.89 9.97 9.81 9.95 54.0M
2025-09-04 9.91 10.02 9.75 9.86 68.5M
2025-09-03 10.26 10.28 9.86 9.91 67.3M
2025-09-02 10.36 10.38 10.13 10.19 66.5M
2025-09-01 10.41 10.44 10.25 10.36 64.1M
2025-08-29 10.39 10.51 10.27 10.31 100.3M
2025-08-28 10.11 10.26 9.92 10.26 86.9M
2025-08-27 10.26 10.45 10.11 10.11 112.4M
2025-08-26 10.41 10.64 10.39 10.47 76.4M
2025-08-25 10.49 10.64 10.35 10.48 114.7M
2025-08-22 10.14 10.40 10.11 10.39 99.8M
2025-08-21 10.32 10.36 10.10 10.16 79.2M
2025-08-20 9.93 10.48 9.90 10.30 138.9M
2025-08-19 10.05 10.12 9.92 9.96 72.7M
2025-08-18 10.16 10.27 9.99 10.10 136.8M
2025-08-15 9.66 10.08 9.61 9.98 141.9M
2025-08-14 9.72 9.93 9.64 9.69 103.1M
2025-08-13 9.54 9.81 9.46 9.72 108.2M
2025-08-12 9.48 9.49 9.42 9.48 35.9M
2025-08-11 9.30 9.47 9.29 9.43 44.1M
2025-08-08 9.33 9.36 9.28 9.29 26.3M
2025-08-07 9.36 9.42 9.30 9.37 38.2M
2025-08-06 9.35 9.38 9.28 9.34 34.2M
2025-08-05 9.29 9.44 9.29 9.35 39.8M
2025-08-04 9.20 9.30 9.20 9.28 29.7M
2025-08-01 9.28 9.38 9.23 9.25 34.5M
2025-07-31 9.44 9.55 9.25 9.29 58.7M
2025-07-30 9.59 9.63 9.41 9.51 53.2M
2025-07-29 9.53 9.62 9.41 9.61 56.1M
2025-07-28 9.59 9.70 9.49 9.58 59.0M
2025-07-25 9.65 9.68 9.54 9.56 58.5M
2025-07-24 9.35 9.66 9.33 9.65 107.6M
2025-07-23 9.44 9.59 9.37 9.39 92.8M
2025-07-22 9.39 9.41 9.27 9.39 61.2M
2025-07-21 9.34 9.40 9.30 9.39 83.3M
2025-07-18 9.33 9.37 9.29 9.34 48.8M
2025-07-17 9.25 9.35 9.22 9.35 56.1M
2025-07-16 9.35 9.35 9.23 9.28 45.8M
2025-07-15 9.40 9.47 9.28 9.32 83.8M
2025-07-14 9.68 9.68 9.35 9.43 103.6M
2025-07-11 9.14 9.86 9.13 9.56 182.9M
2025-07-10 8.97 9.15 8.95 9.08 55.3M
2025-07-09 9.00 9.09 8.98 9.02 67.9M
2025-07-08 9.11 9.30 9.02 9.20 127.8M
2025-07-07 8.80 8.89 8.78 8.85 20.5M
2025-07-04 8.87 8.95 8.77 8.83 38.5M
2025-07-03 8.78 8.89 8.75 8.87 34.1M
2025-07-02 8.73 8.81 8.71 8.77 24.7M
2025-07-01 8.78 8.79 8.67 8.73 23.4M
2025-06-30 8.79 8.81 8.70 8.77 33.6M
2025-06-27 8.82 9.04 8.76 8.77 54.0M
2025-06-26 8.96 9.00 8.78 8.81 50.8M
2025-06-25 8.63 8.93 8.61 8.89 80.9M
2025-06-24 8.40 8.63 8.38 8.63 43.4M
2025-06-23 8.27 8.41 8.24 8.37 20.2M
2025-06-20 8.32 8.38 8.29 8.30 13.3M
2025-06-19 8.41 8.44 8.29 8.34 19.9M
2025-06-18 8.54 8.56 8.36 8.44 20.9M
2025-06-17 8.54 8.56 8.50 8.55 17.2M
2025-06-16 8.43 8.55 8.42 8.54 20.0M
2025-06-13 8.52 8.55 8.42 8.46 22.2M
2025-06-12 8.51 8.59 8.50 8.55 20.5M
2025-06-11 8.48 8.65 8.44 8.55 28.7M
2025-06-10 8.56 8.56 8.39 8.44 23.1M
2025-06-09 8.55 8.61 8.50 8.54 27.3M
2025-06-06 8.52 8.53 8.45 8.48 15.9M
2025-06-05 8.47 8.52 8.45 8.51 23.4M
2025-06-04 8.36 8.50 8.35 8.47 25.1M
2025-06-03 8.28 8.41 8.27 8.38 18.7M
2025-05-30 8.29 8.35 8.25 8.33 20.8M
2025-05-29 8.21 8.34 8.20 8.34 21.5M
2025-05-28 8.23 8.25 8.18 8.19 11.0M
2025-05-27 8.22 8.25 8.17 8.23 13.4M
2025-05-26 8.22 8.24 8.17 8.22 13.4M
2025-05-23 8.29 8.36 8.23 8.23 18.7M
2025-05-22 8.33 8.35 8.29 8.31 15.0M
2025-05-21 8.36 8.39 8.34 8.36 13.6M
2025-05-20 8.38 8.39 8.32 8.36 17.1M
2025-05-19 8.38 8.39 8.31 8.35 16.0M
2025-05-16 8.41 8.43 8.34 8.37 21.7M
2025-05-15 8.45 8.51 8.38 8.43 30.5M
2025-05-14 8.33 8.64 8.27 8.51 58.9M
2025-05-13 8.39 8.39 8.26 8.29 24.9M
2025-05-12 8.18 8.30 8.16 8.30 34.2M
2025-05-09 8.23 8.24 8.07 8.12 26.5M
2025-05-08 8.19 8.27 8.15 8.23 26.1M
2025-05-07 8.35 8.51 8.19 8.21 44.8M
2025-05-06 8.16 8.22 8.13 8.20 33.0M
2025-04-30 8.13 8.19 8.11 8.12 17.6M
2025-04-29 8.13 8.22 8.11 8.13 19.4M
2025-04-28 8.16 8.20 8.07 8.15 33.5M
2025-04-25 8.04 8.29 8.02 8.19 70.2M
2025-04-24 7.96 7.99 7.88 7.92 19.8M
2025-04-23 8.00 8.04 7.94 7.96 17.2M
2025-04-22 7.97 8.04 7.95 7.97 16.6M
2025-04-21 7.92 7.99 7.87 7.97 14.0M
2025-04-18 7.88 7.97 7.85 7.94 17.3M
2025-04-17 7.88 7.93 7.85 7.88 18.5M
2025-04-16 7.92 7.94 7.79 7.90 23.4M
2025-04-15 7.97 7.97 7.89 7.95 16.2M
2025-04-14 7.99 8.01 7.93 7.97 21.6M
2025-04-11 7.95 8.02 7.90 7.94 23.8M
2025-04-10 7.94 8.06 7.86 7.97 35.6M
2025-04-09 7.70 7.94 7.54 7.85 44.7M
2025-04-08 7.68 7.83 7.61 7.73 44.8M
2025-04-07 8.04 8.22 7.63 7.63 62.0M
2025-04-03 8.45 8.54 8.42 8.48 15.1M
2025-04-02 8.40 8.52 8.39 8.49 15.1M
2025-04-01 8.36 8.46 8.35 8.42 14.9M
2025-03-31 8.47 8.52 8.32 8.36 25.8M
2025-03-28 8.54 8.58 8.47 8.50 21.6M
2025-03-27 8.54 8.60 8.47 8.54 15.0M
2025-03-26 8.57 8.62 8.54 8.54 13.9M
2025-03-25 8.54 8.61 8.50 8.60 19.9M
2025-03-24 8.55 8.58 8.45 8.54 22.4M
2025-03-21 8.68 8.72 8.53 8.57 28.2M
2025-03-20 8.76 8.78 8.66 8.69 25.4M
2025-03-19 8.76 8.82 8.72 8.78 22.7M
2025-03-18 8.80 8.85 8.74 8.77 24.4M
2025-03-17 8.83 8.84 8.74 8.77 29.7M
2025-03-14 8.63 8.91 8.61 8.83 66.2M
2025-03-13 8.62 8.70 8.54 8.62 27.9M
2025-03-12 8.61 8.73 8.56 8.61 34.1M
2025-03-11 8.46 8.58 8.44 8.57 20.2M
2025-03-10 8.53 8.56 8.46 8.54 22.8M
2025-03-07 8.63 8.65 8.53 8.55 27.6M
2025-03-06 8.60 8.71 8.57 8.68 39.9M
2025-03-05 8.56 8.56 8.42 8.54 24.3M
2025-03-04 8.45 8.58 8.41 8.55 19.3M
2025-03-03 8.52 8.61 8.44 8.48 32.6M
2025-02-28 8.74 8.88 8.50 8.52 48.2M
2025-02-27 8.77 8.88 8.63 8.79 55.5M
2025-02-26 8.66 8.86 8.62 8.85 49.7M
2025-02-25 8.65 8.72 8.63 8.65 25.5M
2025-02-24 8.89 8.89 8.70 8.76 44.8M
2025-02-21 8.65 8.99 8.58 8.90 74.7M
2025-02-20 8.63 8.68 8.56 8.61 26.5M
2025-02-19 8.61 8.71 8.57 8.65 40.8M
2025-02-18 8.82 8.83 8.58 8.64 34.5M
2025-02-17 8.95 8.96 8.81 8.85 37.9M
2025-02-14 8.82 8.90 8.77 8.84 31.5M
2025-02-13 8.97 8.99 8.83 8.87 52.1M
2025-02-12 8.77 9.00 8.76 8.97 47.5M
2025-02-11 8.90 8.91 8.71 8.81 43.7M
2025-02-10 8.71 8.92 8.71 8.89 88.4M
2025-02-07 8.37 9.14 8.36 8.83 146.1M
2025-02-06 8.22 8.36 8.18 8.34 30.0M
2025-02-05 8.27 8.31 8.20 8.21 23.6M
2025-01-27 8.43 8.43 8.22 8.22 25.4M
2025-01-24 8.32 8.44 8.31 8.40 25.9M
2025-01-23 8.38 8.55 8.32 8.34 41.3M
2025-01-22 8.28 8.29 8.20 8.27 22.4M
2025-01-21 8.35 8.36 8.24 8.29 18.4M
2025-01-20 8.30 8.39 8.26 8.29 23.6M
2025-01-17 8.23 8.31 8.19 8.24 19.9M
2025-01-16 8.28 8.39 8.18 8.24 28.0M
2025-01-15 8.25 8.28 8.19 8.24 27.1M
2025-01-14 8.06 8.31 8.06 8.28 42.1M
2025-01-13 7.95 8.09 7.95 8.06 22.2M
2025-01-10 8.15 8.20 8.01 8.02 20.8M
2025-01-09 8.14 8.23 8.12 8.15 22.4M
2025-01-08 8.20 8.23 7.99 8.18 34.9M
2025-01-07 8.19 8.24 8.10 8.23 26.8M
2025-01-06 8.16 8.25 8.11 8.19 27.7M
2025-01-03 8.35 8.41 8.18 8.20 38.0M
2025-01-02 8.72 8.75 8.26 8.34 57.0M