阳光诺和

688621
🏛️ 中国 →
66.66
最后更新: 2025-09-26
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
2021-12-31 86.43 87.30 84.99 86.86 0.7M
2021-12-30 86.31 86.76 84.12 86.50 1.1M
2021-12-29 83.79 88.36 83.79 86.31 1.6M
2021-12-28 80.06 85.00 78.65 84.64 1.7M
2021-12-27 76.07 80.87 76.07 79.30 0.7M
2021-12-24 77.44 78.71 75.04 78.07 1.1M
2021-12-23 77.86 79.55 77.21 78.00 0.5M
2021-12-22 76.87 79.29 75.61 78.65 0.8M
2021-12-21 77.86 77.86 74.29 76.59 1.3M
2021-12-20 82.28 82.71 76.93 77.86 1.1M
2021-12-17 84.61 86.29 81.07 82.28 0.7M
2021-12-16 83.66 84.93 82.43 84.15 0.6M
2021-12-15 87.89 88.55 83.34 83.64 1.0M
2021-12-14 86.98 87.59 85.72 87.10 0.6M
2021-12-13 88.56 89.20 86.25 87.14 0.8M
2021-12-10 90.06 91.46 87.38 88.13 0.9M
2021-12-09 89.12 92.50 88.69 90.68 0.9M
2021-12-08 86.79 90.71 85.93 89.04 0.9M
2021-12-07 90.43 91.70 86.84 87.59 1.0M
2021-12-06 90.71 93.76 89.64 90.36 1.2M
2021-12-03 84.79 91.96 84.79 91.07 1.5M
2021-12-02 85.07 86.77 83.95 85.36 1.0M
2021-12-01 89.41 89.99 85.71 86.01 1.0M
2021-11-30 89.20 91.06 87.87 89.41 0.8M
2021-11-29 92.01 93.54 89.02 89.17 1.2M
2021-11-26 88.75 91.96 88.08 91.15 1.6M
2021-11-25 88.74 90.36 86.79 88.57 1.1M
2021-11-24 85.36 89.01 83.07 88.74 1.5M
2021-11-23 84.21 85.34 82.51 84.30 0.8M
2021-11-22 84.99 87.14 81.21 84.12 1.5M
2021-11-19 84.64 85.93 84.14 85.01 0.8M
2021-11-18 87.82 88.76 84.12 84.71 1.5M
2021-11-17 91.26 95.69 87.14 88.72 1.7M
2021-11-16 88.33 93.20 87.14 90.54 1.4M
2021-11-15 86.07 91.07 85.75 88.43 1.1M
2021-11-12 85.01 88.29 84.54 86.43 1.1M
2021-11-11 87.60 91.93 83.93 85.29 1.8M
2021-11-10 87.07 87.22 84.29 86.89 1.1M
2021-11-09 85.71 88.55 83.57 87.80 1.2M
2021-11-08 84.56 87.36 81.84 85.13 1.4M
2021-11-05 85.79 89.64 85.71 86.43 1.4M
2021-11-04 87.06 91.21 86.65 87.15 1.3M
2021-11-03 86.07 88.41 85.00 87.77 1.6M
2021-11-02 100.72 100.87 84.76 85.50 4.4M
2021-11-01 103.72 107.14 100.71 100.86 1.4M
2021-10-29 97.86 105.69 94.64 103.81 1.8M
2021-10-28 99.58 101.29 96.06 96.44 1.9M
2021-10-27 93.66 95.94 90.86 95.09 1.2M
2021-10-26 94.28 96.03 92.21 93.59 1.0M
2021-10-25 96.26 98.96 94.46 95.36 1.0M
2021-10-22 96.36 98.50 92.00 96.26 1.6M
2021-10-21 100.00 101.34 94.34 96.50 2.6M
2021-10-20 116.83 117.41 99.01 102.86 3.4M
2021-10-19 111.96 120.35 111.96 116.48 1.7M
2021-10-18 113.14 115.63 109.34 112.92 1.1M
2021-10-15 116.43 119.21 112.86 114.29 1.1M
2021-10-14 118.57 119.99 112.32 116.64 1.4M
2021-10-13 113.77 121.31 113.76 118.57 1.4M
2021-10-12 112.86 117.33 109.76 113.57 1.6M
2021-10-11 127.86 132.77 111.93 114.01 2.7M
2021-10-08 130.43 134.29 125.00 129.97 2.0M
2021-09-30 109.15 130.37 109.15 130.37 2.6M
2021-09-29 111.82 115.64 107.15 108.64 1.5M
2021-09-28 106.51 120.70 104.43 114.07 2.1M
2021-09-27 115.51 118.91 107.15 108.66 2.1M
2021-09-24 105.64 118.31 105.64 115.51 1.9M
2021-09-23 105.39 109.64 101.28 105.64 1.4M
2021-09-22 103.36 107.86 100.16 105.00 1.8M
2021-09-17 97.29 116.43 95.39 103.36 2.6M
2021-09-16 92.27 102.06 92.19 98.25 2.2M
2021-09-15 80.34 93.95 77.89 93.79 2.8M
2021-09-14 77.38 80.91 77.38 80.57 1.4M
2021-09-13 77.46 78.84 75.00 77.50 0.7M
2021-09-10 77.94 80.71 76.44 77.86 0.7M
2021-09-09 76.43 79.21 75.90 78.41 0.8M
2021-09-08 80.82 80.82 76.50 76.86 1.3M
2021-09-07 80.25 82.15 78.21 81.30 1.2M
2021-09-06 72.22 82.75 72.22 80.99 2.0M
2021-09-03 72.89 74.89 72.14 73.51 0.9M
2021-09-02 73.57 76.92 71.90 73.04 1.4M
2021-09-01 76.19 78.83 74.46 75.64 1.2M
2021-08-31 75.71 79.12 74.38 76.19 1.3M
2021-08-30 79.43 80.36 74.29 76.64 2.1M
2021-08-27 79.77 83.54 78.68 79.86 1.5M
2021-08-26 84.66 84.66 79.18 80.96 2.2M
2021-08-25 79.43 87.23 79.20 84.22 2.5M
2021-08-24 81.80 84.27 76.43 80.00 3.1M
2021-08-23 76.02 82.86 72.86 82.14 3.4M
2021-08-20 72.86 78.65 71.43 75.00 4.1M
2021-08-19 66.61 69.64 63.22 69.20 2.1M
2021-08-18 64.33 68.49 63.75 65.93 1.8M
2021-08-17 69.54 71.34 63.92 64.33 2.5M
2021-08-16 66.44 71.06 65.71 70.56 2.8M
2021-08-13 63.57 67.88 62.59 67.56 3.2M
2021-08-12 57.86 63.21 57.35 62.86 2.2M
2021-08-11 56.79 58.86 55.72 57.87 1.3M
2021-08-10 56.10 56.71 55.31 55.66 0.6M
2021-08-09 54.73 56.71 53.57 56.16 1.0M
2021-08-06 58.24 58.57 54.29 54.73 1.3M
2021-08-05 54.86 59.16 54.36 57.65 1.7M
2021-08-04 55.56 56.68 53.36 55.21 1.0M
2021-08-03 53.91 56.74 53.91 55.56 1.1M
2021-08-02 54.29 55.00 53.07 54.48 0.8M
2021-07-30 52.86 54.86 52.43 54.84 0.8M
2021-07-29 53.57 54.63 52.86 53.36 0.8M
2021-07-28 52.04 54.23 50.47 52.91 0.9M
2021-07-27 52.34 53.08 51.43 52.04 0.6M
2021-07-26 53.58 54.39 51.79 52.21 0.8M
2021-07-23 56.71 57.71 53.57 54.31 1.3M
2021-07-22 60.69 60.69 56.73 56.98 1.6M
2021-07-21 58.78 60.70 58.44 60.34 1.0M
2021-07-20 57.93 59.50 57.93 58.75 0.5M
2021-07-19 58.18 59.50 56.55 58.64 0.7M
2021-07-16 57.77 59.61 57.57 58.14 0.9M
2021-07-15 59.71 59.71 57.57 58.46 1.0M
2021-07-14 58.21 60.40 57.51 59.71 1.3M
2021-07-13 59.37 60.60 57.93 58.56 1.2M
2021-07-12 57.37 59.64 56.51 59.04 1.4M
2021-07-09 57.12 58.28 56.19 57.06 1.3M
2021-07-08 61.47 62.34 57.14 57.82 3.3M
2021-07-07 61.19 61.94 60.09 61.46 1.6M
2021-07-06 66.56 67.06 60.01 61.43 3.2M
2021-07-05 67.92 69.58 64.64 65.85 2.3M
2021-07-02 68.21 70.47 66.14 68.57 3.0M
2021-07-01 63.29 71.29 62.50 68.46 5.0M
2021-06-30 66.90 67.14 62.79 63.43 3.8M
2021-06-29 67.93 68.93 67.06 67.14 1.7M
2021-06-28 66.79 69.31 65.30 67.93 3.0M
2021-06-25 68.57 71.03 66.86 67.19 3.8M
2021-06-24 74.44 76.41 67.78 68.32 6.0M
2021-06-23 83.57 85.07 76.38 76.57 7.8M
2021-06-22 84.86 88.56 81.43 85.04 9.3M
2021-06-21 93.57 95.00 77.91 85.78 17.0M