国金证券
SH600109 前复权 MAIN
8.13
+0.05
(+0.62%)
今开
8.11
最高
8.16
最低
8.08
昨收
8.08
振幅
0.99%
成交量
1,106.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.12
MA10
8.20
MA20
8.36
MA60
8.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.11 | 8.16 | 8.08 | 8.13 | 1,107万 |
| 2 | 2026-09-29 | 7.99 | 8.12 | 7.99 | 8.08 | 1,207万 |
| 3 | 2026-09-28 | 8.10 | 8.12 | 7.95 | 8.00 | 1,977万 |
| 4 | 2026-09-24 | 8.26 | 8.27 | 8.10 | 8.10 | 2,218万 |
| 5 | 2026-09-23 | 8.35 | 8.38 | 8.28 | 8.28 | 1,523万 |
| 6 | 2026-09-22 | 8.37 | 8.43 | 8.34 | 8.35 | 2,137万 |
| 7 | 2026-09-21 | 8.25 | 8.38 | 8.23 | 8.33 | 2,198万 |
| 8 | 2026-09-18 | 8.19 | 8.29 | 8.19 | 8.25 | 1,822万 |
| 9 | 2026-09-17 | 8.25 | 8.29 | 8.16 | 8.17 | 1,615万 |
| 10 | 2026-09-16 | 8.25 | 8.34 | 8.17 | 8.29 | 1,668万 |
| 11 | 2026-09-15 | 8.28 | 8.33 | 8.25 | 8.26 | 1,562万 |
| 12 | 2026-09-14 | 8.26 | 8.30 | 8.18 | 8.29 | 1,686万 |