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
2022-12-30 72.98 73.56 70.50 73.14 0.8M
2022-12-29 68.61 74.27 68.61 72.96 0.5M
2022-12-28 71.29 74.12 70.80 71.85 0.6M
2022-12-27 67.24 72.44 66.40 72.14 0.8M
2022-12-26 64.36 67.87 64.29 67.72 0.7M
2022-12-23 64.30 66.06 63.57 65.44 0.3M
2022-12-22 65.99 67.54 64.76 65.01 0.2M
2022-12-21 66.07 66.42 63.69 66.41 0.3M
2022-12-20 66.08 66.53 63.92 64.71 0.6M
2022-12-19 67.14 67.96 65.71 66.07 0.3M
2022-12-16 69.27 69.36 67.58 68.22 0.3M
2022-12-15 68.72 69.84 68.21 68.92 0.2M
2022-12-14 70.71 71.79 67.86 68.96 0.5M
2022-12-13 71.26 71.86 70.01 71.21 0.4M
2022-12-12 69.58 72.04 69.36 71.69 0.3M
2022-12-09 73.19 74.50 70.71 71.07 0.7M
2022-12-08 72.87 74.53 71.71 73.09 0.5M
2022-12-07 71.39 74.99 70.47 73.61 0.8M
2022-12-06 69.29 71.16 67.99 70.86 0.6M
2022-12-05 72.14 72.14 68.03 69.71 0.9M
2022-12-02 73.42 73.79 69.43 70.32 1.4M
2022-12-01 69.64 75.99 69.36 74.24 1.6M
2022-11-30 73.51 73.51 67.14 69.09 1.5M
2022-11-29 68.54 75.18 68.54 73.49 1.0M
2022-11-28 72.96 73.01 68.65 70.14 0.8M
2022-11-25 74.49 74.49 71.75 73.00 0.3M
2022-11-24 75.00 75.00 72.86 73.92 0.4M
2022-11-23 72.79 74.91 72.14 74.28 1.0M
2022-11-22 76.45 77.86 71.72 72.00 0.7M
2022-11-21 75.44 77.34 74.48 76.33 0.3M
2022-11-18 75.71 77.14 75.00 76.07 0.5M
2022-11-17 76.19 77.84 73.93 76.50 0.6M
2022-11-16 75.04 77.93 74.34 77.57 0.9M
2022-11-15 75.96 77.48 72.86 76.21 1.1M
2022-11-14 76.19 77.18 72.87 74.46 1.4M
2022-11-11 77.14 82.35 75.25 75.51 2.0M
2022-11-10 77.86 78.92 74.66 75.79 1.9M
2022-11-09 79.29 81.06 77.14 79.46 2.7M
2022-11-08 84.20 84.20 73.60 81.79 4.8M
2022-10-24 70.71 73.41 70.14 71.02 0.9M
2022-10-21 71.42 72.73 70.00 71.29 1.1M
2022-10-20 69.42 72.86 68.29 72.14 1.6M
2022-10-19 69.78 72.31 66.93 69.66 2.3M
2022-10-18 64.86 70.24 64.60 69.64 1.9M
2022-10-17 62.71 65.15 61.71 64.86 1.7M
2022-10-14 59.97 65.26 58.86 62.69 2.5M
2022-10-13 53.34 60.26 52.86 59.29 1.4M
2022-10-12 53.00 54.18 50.31 53.32 1.1M
2022-10-11 55.33 56.42 51.64 53.50 1.2M
2022-10-10 56.85 59.50 54.44 54.99 1.3M
2022-09-30 58.11 59.19 56.43 56.86 1.3M
2022-09-29 58.18 61.18 56.95 58.55 1.3M
2022-09-28 58.14 59.93 56.91 57.46 0.6M
2022-09-27 57.37 58.74 56.56 58.61 0.8M
2022-09-26 55.69 57.99 55.01 56.59 0.6M
2022-09-23 57.16 57.70 55.71 55.71 0.5M
2022-09-22 57.87 58.86 56.29 57.16 0.7M
2022-09-21 57.85 59.10 57.50 58.29 0.4M
2022-09-20 59.13 59.19 57.32 58.35 0.6M
2022-09-19 61.42 61.42 57.41 58.16 0.6M
2022-09-16 60.72 61.68 60.16 60.26 0.4M
2022-09-15 61.56 63.75 60.88 61.24 0.6M
2022-09-14 60.60 62.27 60.46 61.54 0.6M
2022-09-13 63.07 64.28 61.41 61.80 0.8M
2022-09-09 62.86 63.81 62.28 63.06 0.8M
2022-09-08 64.98 64.98 61.66 62.29 1.2M
2022-09-07 65.18 66.34 64.44 64.56 0.5M
2022-09-06 65.98 67.12 64.44 66.14 0.4M
2022-09-05 67.14 67.81 64.29 65.36 0.7M
2022-09-02 68.58 69.91 66.43 67.56 0.7M
2022-09-01 69.36 70.34 68.58 69.07 0.4M
2022-08-31 68.34 70.71 67.59 69.71 0.7M
2022-08-30 67.81 69.14 67.04 68.43 0.5M
2022-08-29 70.04 70.86 67.64 67.82 1.0M
2022-08-26 70.36 74.98 70.36 71.43 0.5M
2022-08-25 70.39 72.14 68.65 71.53 0.5M
2022-08-24 73.84 73.84 70.40 70.71 0.8M
2022-08-23 73.23 74.99 72.63 73.99 0.4M
2022-08-22 74.11 76.36 72.66 74.64 0.6M
2022-08-19 74.79 76.98 74.06 74.90 0.6M
2022-08-18 75.05 76.06 74.39 74.68 0.6M
2022-08-17 75.11 76.79 74.21 75.88 0.6M
2022-08-16 75.85 77.48 75.07 75.34 0.5M
2022-08-15 74.86 77.41 74.29 76.29 0.5M
2022-08-12 79.64 80.00 75.86 75.86 1.1M
2022-08-11 78.60 80.24 76.79 79.29 1.2M
2022-08-10 73.94 79.49 73.94 77.77 2.1M
2022-08-09 71.71 74.21 71.44 73.78 0.8M
2022-08-08 72.57 73.35 70.07 72.61 1.0M
2022-08-05 71.54 73.86 71.14 71.74 0.5M
2022-08-04 68.23 72.49 68.23 71.44 0.6M
2022-08-03 69.36 71.26 67.92 68.93 0.8M
2022-08-02 70.69 71.04 68.06 69.19 0.7M
2022-08-01 72.15 72.74 70.08 70.94 0.8M
2022-07-29 74.13 74.24 71.19 72.76 0.9M
2022-07-28 75.86 76.19 73.71 73.71 0.7M
2022-07-27 74.68 77.24 74.36 74.46 0.4M
2022-07-26 75.01 76.81 74.06 75.14 0.5M
2022-07-25 73.93 76.64 73.28 76.54 0.7M
2022-07-22 77.14 77.14 72.56 74.85 0.8M
2022-07-21 75.00 77.75 75.00 76.48 0.4M
2022-07-20 74.44 76.34 74.07 75.25 0.6M
2022-07-19 75.71 76.16 72.79 74.44 1.1M
2022-07-18 77.85 79.22 74.29 76.30 0.8M
2022-07-15 78.38 81.39 77.59 78.54 0.6M
2022-07-14 77.07 81.75 77.07 78.22 0.9M
2022-07-13 79.59 79.99 76.13 77.14 1.0M
2022-07-12 83.93 85.71 78.84 80.00 1.1M
2022-07-11 82.01 85.34 80.44 83.74 1.8M
2022-07-08 80.50 81.75 79.26 80.35 0.8M
2022-07-07 82.41 82.81 78.56 80.50 0.9M
2022-07-06 81.62 84.91 80.00 81.71 2.2M
2022-07-05 81.39 84.11 79.16 82.21 2.8M
2022-07-04 75.86 81.71 75.29 80.91 3.7M
2022-07-01 78.33 79.20 76.02 77.74 1.2M
2022-06-30 75.65 78.69 75.01 78.14 2.2M
2022-06-29 75.91 77.12 74.65 75.65 1.9M
2022-06-28 77.12 77.86 74.29 75.64 1.4M
2022-06-27 70.79 76.79 70.79 76.56 3.0M
2022-06-24 65.84 71.14 65.84 69.61 2.2M
2022-06-23 65.43 66.16 64.46 65.73 1.3M
2022-06-22 64.29 65.80 63.93 64.97 1.1M
2022-06-21 68.77 68.77 64.23 65.56 3.2M
2022-06-20 70.78 74.99 70.59 71.43 0.4M
2022-06-17 70.13 71.69 69.00 71.42 0.4M
2022-06-16 68.36 71.20 68.23 70.05 0.4M
2022-06-15 68.69 70.00 67.91 68.94 0.4M
2022-06-14 68.01 70.34 67.25 68.66 0.5M
2022-06-13 70.71 71.12 68.44 69.36 0.8M
2022-06-10 72.54 73.61 70.14 72.63 0.6M
2022-06-09 72.77 74.84 71.14 72.57 1.2M
2022-06-08 72.86 75.71 70.71 73.04 1.4M
2022-06-07 71.29 75.34 69.79 71.14 1.1M
2022-06-06 65.66 70.81 65.49 70.55 1.6M
2022-06-02 65.69 66.37 64.50 65.66 0.5M
2022-06-01 67.71 68.06 64.87 65.48 0.4M
2022-05-31 66.93 68.19 65.79 67.51 0.8M
2022-05-30 66.43 67.79 64.64 67.14 0.5M
2022-05-27 66.05 68.92 65.64 67.14 0.6M
2022-05-26 65.13 67.50 64.29 65.46 0.4M
2022-05-25 64.61 67.12 63.07 66.34 0.5M
2022-05-24 67.69 68.13 63.43 64.35 0.5M
2022-05-23 66.54 68.71 65.95 67.69 0.6M
2022-05-20 66.14 67.18 64.84 66.15 0.3M
2022-05-19 65.71 66.89 64.87 65.56 0.3M
2022-05-18 67.06 67.54 66.05 66.99 0.5M
2022-05-17 67.51 68.56 66.27 66.87 0.3M
2022-05-16 70.71 70.72 67.51 67.60 0.4M
2022-05-13 72.00 72.69 69.12 70.00 0.4M
2022-05-12 70.04 72.14 69.34 70.71 0.4M
2022-05-11 69.29 72.71 69.21 70.71 0.5M
2022-05-10 67.15 69.98 67.14 69.21 0.8M
2022-05-09 61.43 68.36 61.43 68.29 0.8M
2022-05-06 63.29 67.14 63.29 63.51 0.5M
2022-05-05 66.71 67.68 65.00 65.00 0.4M
2022-04-29 67.14 68.48 59.60 67.85 1.4M
2022-04-28 67.06 69.13 65.51 66.34 0.9M
2022-04-27 66.81 67.14 63.08 66.43 0.5M
2022-04-26 66.91 68.27 65.09 67.14 0.5M
2022-04-25 66.35 70.57 65.50 67.84 0.4M
2022-04-22 67.11 69.21 65.48 69.06 0.6M
2022-04-21 65.14 68.47 65.14 67.14 0.6M
2022-04-20 64.20 64.96 62.51 64.78 0.2M
2022-04-19 65.96 65.96 63.93 64.77 0.3M
2022-04-18 65.15 66.20 64.28 65.74 0.2M
2022-04-15 63.73 66.57 63.36 65.86 0.2M
2022-04-14 64.29 65.99 63.06 65.13 0.5M
2022-04-13 64.91 65.27 62.86 63.44 0.5M
2022-04-12 65.99 65.99 61.44 65.14 0.8M
2022-04-11 65.11 66.77 64.20 64.64 0.4M
2022-04-08 70.63 70.71 65.96 66.41 0.8M
2022-04-07 72.22 72.50 68.59 69.49 0.5M
2022-04-06 74.12 74.16 72.20 72.22 0.3M
2022-04-01 74.33 74.94 72.27 74.17 0.4M
2022-03-31 76.50 78.57 75.11 75.93 0.5M
2022-03-30 74.41 77.06 72.93 76.79 0.4M
2022-03-29 75.00 76.06 73.66 74.29 0.3M
2022-03-28 75.07 77.63 72.86 75.09 0.6M
2022-03-25 76.79 80.84 75.41 76.67 0.8M
2022-03-24 74.49 78.42 72.59 77.39 1.0M
2022-03-23 71.82 75.71 69.64 75.00 1.1M
2022-03-22 71.79 72.57 70.58 71.34 0.4M
2022-03-21 73.94 74.46 71.13 73.16 1.0M
2022-03-18 75.40 76.42 73.71 74.68 0.6M
2022-03-17 72.71 77.71 72.71 75.50 1.3M
2022-03-16 72.86 74.25 69.73 72.29 0.9M
2022-03-15 71.81 73.34 69.65 71.40 0.7M
2022-03-14 75.71 75.71 71.21 72.86 1.0M
2022-03-11 72.27 75.35 71.92 74.69 0.8M
2022-03-10 73.18 75.87 72.36 73.92 1.0M
2022-03-09 74.06 74.81 67.86 71.29 1.2M
2022-03-08 74.71 75.63 72.51 73.57 1.2M
2022-03-07 73.57 76.64 72.87 74.59 1.8M
2022-03-04 70.46 74.54 69.01 73.98 1.3M
2022-03-03 71.07 71.57 68.18 70.46 0.7M
2022-03-02 71.07 71.42 68.94 70.36 1.1M
2022-03-01 69.00 73.57 68.53 71.46 1.3M
2022-02-28 68.57 68.97 66.71 68.32 0.8M
2022-02-25 65.71 69.99 64.64 67.78 1.2M
2022-02-24 67.71 67.71 62.29 63.17 0.9M
2022-02-23 64.52 67.43 63.63 66.45 0.7M
2022-02-22 64.29 64.29 61.07 62.81 0.5M
2022-02-21 64.21 65.36 62.77 64.51 0.4M
2022-02-18 64.63 65.35 63.06 64.54 0.3M
2022-02-17 64.14 65.12 63.21 64.63 0.4M
2022-02-16 64.86 66.34 63.60 64.79 0.6M
2022-02-15 61.07 65.88 60.12 64.64 1.0M
2022-02-14 58.64 61.85 57.96 60.69 0.7M
2022-02-11 61.14 61.14 58.25 58.71 0.8M
2022-02-10 63.85 64.07 60.63 61.14 0.9M
2022-02-09 63.01 64.29 61.80 63.85 0.6M
2022-02-08 63.57 64.29 61.09 62.87 0.7M
2022-02-07 65.71 66.74 63.94 64.76 0.5M
2022-01-28 65.29 66.34 63.57 64.95 0.5M
2022-01-27 69.64 69.64 64.29 64.85 0.6M
2022-01-26 67.91 68.93 65.89 67.16 0.4M
2022-01-25 68.94 69.64 66.26 66.59 0.7M
2022-01-24 65.74 70.09 63.61 69.29 1.1M
2022-01-21 69.41 69.41 65.50 65.73 1.4M
2022-01-20 74.90 74.90 69.29 69.42 1.4M
2022-01-19 76.56 77.50 73.66 74.29 0.7M
2022-01-18 77.00 78.79 75.00 76.41 0.9M
2022-01-17 77.10 78.21 74.40 77.99 0.7M
2022-01-14 76.86 77.63 75.44 76.73 0.6M
2022-01-13 80.06 80.64 75.50 75.86 1.1M
2022-01-12 74.28 80.14 74.28 79.86 1.3M
2022-01-11 76.40 76.76 74.21 74.46 0.7M
2022-01-10 74.14 76.66 72.14 75.75 0.9M
2022-01-07 79.84 80.86 73.34 74.14 1.3M
2022-01-06 77.93 80.35 77.50 78.29 0.8M
2022-01-05 79.56 80.70 76.07 78.70 1.2M
2022-01-04 85.45 86.16 77.86 79.84 1.7M