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
2023-12-29 67.39 69.97 67.09 69.75 1.0M
2023-12-28 64.99 68.00 64.06 67.65 0.7M
2023-12-27 64.50 65.20 63.30 65.09 0.5M
2023-12-26 63.96 64.27 62.04 64.25 0.6M
2023-12-25 63.75 64.28 63.30 63.96 0.3M
2023-12-22 65.35 65.53 63.15 63.91 0.7M
2023-12-21 65.52 66.38 64.47 65.35 0.6M
2023-12-20 66.00 66.53 65.02 65.83 0.3M
2023-12-19 66.02 66.40 64.80 65.77 0.4M
2023-12-18 65.50 67.34 65.15 66.10 0.6M
2023-12-15 66.04 66.98 65.20 66.02 0.4M
2023-12-14 66.65 68.15 65.70 65.70 0.5M
2023-12-13 65.60 67.19 65.37 65.86 0.5M
2023-12-12 65.52 66.34 64.52 66.00 0.6M
2023-12-11 63.26 65.90 63.25 65.60 0.7M
2023-12-08 62.55 64.88 62.30 63.52 0.6M
2023-12-07 64.00 64.50 62.56 62.85 0.7M
2023-12-06 65.93 66.34 64.16 64.21 0.6M
2023-12-05 66.00 66.70 64.86 65.01 0.7M
2023-12-04 68.50 68.65 64.00 66.00 1.9M
2023-12-01 68.10 69.00 67.62 68.64 0.7M
2023-11-30 67.10 68.81 66.66 68.16 0.8M
2023-11-29 67.00 68.59 66.56 67.40 0.6M
2023-11-28 65.26 68.50 64.85 67.25 0.9M
2023-11-27 66.00 66.15 65.10 65.40 0.5M
2023-11-24 66.84 66.88 65.24 66.16 0.6M
2023-11-23 66.43 67.48 66.43 66.84 0.4M
2023-11-22 67.00 67.76 66.20 66.29 0.8M
2023-11-21 68.08 68.67 67.13 67.28 0.6M
2023-11-20 68.89 69.16 67.82 68.06 0.5M
2023-11-17 67.10 68.50 67.10 68.24 0.6M
2023-11-16 68.45 68.45 66.88 67.88 1.1M
2023-11-15 69.28 69.70 67.97 68.79 1.0M
2023-11-14 68.80 69.49 67.40 68.17 1.0M
2023-11-13 71.34 71.65 68.41 69.15 1.4M
2023-11-10 69.00 72.98 68.19 71.66 1.8M
2023-11-09 68.72 70.50 67.00 69.28 1.8M
2023-11-08 68.88 70.72 68.00 68.72 2.6M
2023-11-07 67.57 69.20 66.80 69.00 1.2M
2023-11-06 66.20 69.88 66.20 67.89 1.9M
2023-11-03 65.79 66.40 64.98 65.77 0.8M
2023-11-02 67.00 68.42 65.36 65.66 1.0M
2023-11-01 67.70 67.88 66.00 66.90 1.9M
2023-10-31 67.55 69.20 67.08 67.77 1.7M
2023-10-30 66.00 68.80 65.34 68.40 1.9M
2023-10-27 62.82 66.98 61.82 66.09 1.5M
2023-10-26 61.99 64.72 61.52 63.35 0.9M
2023-10-25 64.32 65.20 62.00 62.95 0.8M
2023-10-24 62.98 65.65 61.03 64.42 1.1M
2023-10-23 63.00 63.57 61.11 62.29 0.6M
2023-10-20 65.01 66.00 62.50 63.30 1.1M
2023-10-19 67.62 68.08 65.30 66.10 0.8M
2023-10-18 69.00 69.30 66.26 67.55 1.1M
2023-10-17 68.07 69.35 66.26 69.29 1.4M
2023-10-16 72.80 72.80 68.03 68.85 2.6M
2023-10-13 68.96 75.78 67.07 72.80 3.2M
2023-10-12 68.36 69.60 66.50 68.92 1.2M
2023-10-11 63.24 68.20 62.80 67.68 2.0M
2023-10-10 64.84 64.87 62.47 62.80 0.5M
2023-10-09 64.00 65.09 63.14 64.37 0.7M
2023-09-28 64.66 64.79 62.82 64.06 1.1M
2023-09-27 60.60 64.80 59.60 64.68 1.9M
2023-09-26 60.38 60.98 58.77 60.51 1.2M
2023-09-25 59.96 60.99 58.60 60.86 0.9M
2023-09-22 59.80 60.16 58.21 60.03 0.4M
2023-09-21 59.99 60.46 59.07 59.30 0.3M
2023-09-20 61.43 61.52 59.60 59.94 0.4M
2023-09-19 61.61 62.48 60.70 61.00 0.6M
2023-09-18 59.75 61.61 58.00 61.11 1.0M
2023-09-15 57.25 60.40 57.03 59.29 0.7M
2023-09-14 57.75 58.15 56.70 57.03 0.2M
2023-09-13 58.30 58.82 56.84 57.77 0.4M
2023-09-12 57.97 58.69 57.43 58.17 0.3M
2023-09-11 56.37 58.67 55.78 58.20 0.6M
2023-09-08 57.50 57.68 56.28 56.50 0.3M
2023-09-07 58.81 58.81 57.41 57.50 0.3M
2023-09-06 59.70 59.81 58.30 59.00 0.4M
2023-09-05 58.50 60.85 58.50 59.67 0.7M
2023-09-04 59.88 60.59 58.22 59.25 0.5M
2023-09-01 60.73 60.75 59.51 59.88 0.4M
2023-08-31 61.42 61.42 57.24 60.75 0.8M
2023-08-30 59.70 61.14 59.18 60.98 0.7M
2023-08-29 56.90 60.73 56.50 59.80 1.2M
2023-08-28 61.88 61.88 56.70 57.08 0.5M
2023-08-25 56.31 57.12 55.40 56.62 0.4M
2023-08-24 53.80 57.24 53.80 56.70 0.4M
2023-08-23 56.61 57.05 55.00 55.01 0.4M
2023-08-22 58.10 58.11 54.83 56.80 0.4M
2023-08-21 57.35 58.74 57.27 57.36 0.2M
2023-08-18 59.00 60.43 58.10 58.11 0.4M
2023-08-17 59.74 60.60 58.48 59.80 0.4M
2023-08-16 60.51 61.80 60.00 60.09 0.7M
2023-08-15 59.34 60.77 57.78 60.01 0.8M
2023-08-14 58.00 59.98 56.30 59.34 1.3M
2023-08-11 61.83 63.05 60.80 61.37 0.8M
2023-08-10 61.40 61.95 60.51 61.58 0.8M
2023-08-09 57.92 62.49 57.39 61.50 2.2M
2023-08-08 57.58 58.68 56.54 57.79 0.9M
2023-08-07 59.14 59.22 56.31 57.35 1.5M
2023-08-04 60.91 60.91 58.53 59.13 1.7M
2023-08-03 56.61 60.99 56.28 60.99 2.3M
2023-08-02 57.86 57.86 56.20 56.21 0.6M
2023-08-01 58.30 61.28 57.19 58.01 1.4M
2023-07-31 57.78 59.70 57.28 58.40 1.0M
2023-07-28 57.15 57.93 56.20 57.84 0.6M
2023-07-27 58.12 58.12 56.43 56.77 0.6M
2023-07-26 56.22 58.88 56.21 57.93 0.6M
2023-07-25 57.79 58.29 55.93 56.78 0.6M
2023-07-24 56.54 58.70 56.40 57.10 0.5M
2023-07-21 54.00 58.58 53.13 56.70 1.2M
2023-07-20 53.90 55.13 53.42 53.83 0.5M
2023-07-19 56.89 56.89 53.38 53.56 0.7M
2023-07-18 57.52 58.24 56.22 56.49 0.6M
2023-07-17 57.61 58.40 56.71 58.16 0.2M
2023-07-14 58.00 59.16 57.10 57.99 0.6M
2023-07-13 56.90 59.33 56.60 58.59 0.4M
2023-07-12 57.04 57.73 56.44 56.50 0.2M
2023-07-11 56.12 57.74 55.90 57.39 0.3M
2023-07-10 55.83 57.45 55.83 56.78 0.4M
2023-07-07 56.05 56.95 55.72 55.73 0.2M
2023-07-06 57.37 57.41 56.39 56.60 0.2M
2023-07-05 58.22 58.30 57.01 57.15 0.3M
2023-07-04 58.25 59.00 56.80 58.48 0.4M
2023-07-03 58.82 59.29 57.82 58.01 0.3M
2023-06-30 58.68 59.89 57.85 58.82 0.4M
2023-06-29 56.30 58.03 55.76 57.83 0.5M
2023-06-28 57.80 57.80 55.55 56.30 0.5M
2023-06-27 57.75 58.41 56.36 57.50 0.7M
2023-06-26 58.81 59.66 57.69 58.35 0.4M
2023-06-21 60.37 60.63 58.48 59.65 0.6M
2023-06-20 61.45 61.50 59.05 59.86 0.6M
2023-06-19 60.63 61.29 59.91 60.85 0.6M
2023-06-16 61.58 62.49 59.53 61.70 0.9M
2023-06-15 60.50 61.98 60.11 61.77 0.5M
2023-06-14 60.28 60.79 58.61 60.00 0.4M
2023-06-13 59.00 61.20 58.75 60.49 0.6M
2023-06-12 59.20 59.80 58.07 59.16 0.8M
2023-06-09 59.17 61.50 58.28 59.61 0.5M
2023-06-08 60.22 61.04 59.17 59.37 0.4M
2023-06-07 60.26 61.34 59.07 60.52 0.4M
2023-06-06 59.87 61.35 59.57 60.38 0.5M
2023-06-05 61.73 61.80 60.21 60.50 0.4M
2023-06-02 63.37 63.37 61.60 61.88 0.4M
2023-06-01 62.27 64.07 60.65 62.50 0.6M
2023-05-31 62.67 63.45 61.30 61.71 0.4M
2023-05-30 63.06 63.06 60.52 61.74 0.7M
2023-05-29 62.91 63.39 61.80 62.61 0.4M
2023-05-26 62.49 63.50 61.77 63.11 0.4M
2023-05-25 63.00 63.62 62.01 63.02 0.5M
2023-05-24 62.01 64.89 61.38 63.62 0.9M
2023-05-23 61.50 63.92 60.95 62.40 0.9M
2023-05-22 61.18 62.13 59.65 60.95 0.7M
2023-05-19 58.06 61.40 58.06 61.23 0.7M
2023-05-18 60.26 61.40 58.40 59.00 0.9M
2023-05-17 61.31 61.52 60.04 60.82 0.6M
2023-05-16 62.65 62.65 60.66 61.65 0.6M
2023-05-15 60.36 63.40 59.83 62.65 0.8M
2023-05-12 60.40 62.07 60.00 60.25 0.5M
2023-05-11 60.91 63.49 60.91 61.83 0.5M
2023-05-10 60.26 62.69 60.26 62.24 0.5M
2023-05-09 63.01 63.31 59.51 60.30 1.8M
2023-05-08 63.46 65.71 61.50 63.21 1.0M
2023-05-05 66.70 66.70 62.77 63.46 1.2M
2023-05-04 70.86 70.86 66.25 66.73 0.9M
2023-04-28 69.29 70.26 67.93 69.13 0.3M
2023-04-27 65.57 71.14 64.82 69.26 0.9M
2023-04-26 65.14 67.46 64.91 65.78 0.5M
2023-04-25 67.58 67.86 63.94 64.91 0.9M
2023-04-24 68.98 69.23 66.68 67.36 0.6M
2023-04-21 70.42 71.13 68.59 68.97 0.3M
2023-04-20 71.54 71.77 68.71 70.13 0.4M
2023-04-19 72.91 73.48 71.07 71.16 0.4M
2023-04-18 74.21 74.21 72.36 73.04 0.4M
2023-04-17 76.41 76.41 73.93 74.27 0.5M
2023-04-14 75.86 79.20 75.22 76.01 1.0M
2023-04-13 73.58 76.42 73.21 75.89 0.6M
2023-04-12 76.69 76.69 73.59 74.64 0.6M
2023-04-11 78.56 78.56 74.81 76.14 0.9M
2023-04-10 77.63 80.41 76.79 78.21 0.8M
2023-04-07 74.29 78.44 73.99 78.44 0.7M
2023-04-06 74.99 75.69 72.89 74.86 1.1M
2023-04-04 79.69 80.36 72.54 75.36 2.1M
2023-04-03 79.93 81.05 78.57 79.29 0.6M
2023-03-31 81.29 82.06 79.36 79.93 0.6M
2023-03-30 80.79 83.39 80.06 81.43 0.7M
2023-03-29 82.83 82.83 80.71 80.81 0.5M
2023-03-28 83.56 84.49 81.86 82.79 0.7M
2023-03-27 78.78 85.71 78.34 83.26 1.1M
2023-03-24 83.54 83.57 78.94 79.34 0.7M
2023-03-23 82.47 83.16 80.74 82.86 0.5M
2023-03-22 79.36 83.49 79.36 81.84 0.7M
2023-03-21 76.23 80.01 75.46 79.34 0.9M
2023-03-20 76.79 76.79 74.04 75.93 0.6M
2023-03-17 79.38 79.38 75.71 77.14 0.8M
2023-03-16 80.16 82.14 78.39 79.09 0.9M
2023-03-15 78.57 81.16 77.40 80.16 0.9M
2023-03-14 77.59 82.13 77.04 79.08 1.1M
2023-03-13 76.43 78.43 75.34 77.60 0.5M
2023-03-10 78.32 78.32 76.29 78.21 0.4M
2023-03-09 78.01 78.56 76.13 78.46 0.4M
2023-03-08 77.69 78.56 75.74 78.56 0.7M
2023-03-07 76.29 78.50 75.87 77.84 0.5M
2023-03-06 77.22 79.65 75.71 77.07 0.9M
2023-03-03 74.74 80.00 74.74 78.04 1.1M
2023-03-02 75.15 76.76 73.96 74.76 0.4M
2023-03-01 75.71 76.43 72.37 76.05 0.9M
2023-02-28 74.42 76.96 73.61 76.43 0.8M
2023-02-27 73.09 74.86 71.85 74.46 0.5M
2023-02-24 74.18 74.43 73.14 73.57 0.2M
2023-02-23 74.67 75.13 73.56 73.96 0.3M
2023-02-22 73.04 75.00 72.97 73.75 0.3M
2023-02-21 74.34 75.70 72.86 73.82 0.5M
2023-02-20 74.39 75.34 72.82 74.74 0.5M
2023-02-17 74.80 75.61 73.76 74.25 0.4M
2023-02-16 76.15 76.31 73.99 74.79 0.6M
2023-02-15 78.66 79.77 75.09 75.57 0.8M
2023-02-14 79.64 80.70 78.34 79.29 0.5M
2023-02-13 77.24 83.54 77.24 80.10 1.5M
2023-02-10 76.20 80.43 76.20 78.21 0.5M
2023-02-09 76.81 77.50 75.86 77.16 0.5M
2023-02-08 76.79 79.91 76.79 76.80 0.7M
2023-02-07 78.51 79.83 76.18 76.39 0.5M
2023-02-06 79.94 81.39 78.02 78.34 0.7M
2023-02-03 80.46 81.75 78.95 80.46 0.5M
2023-02-02 76.45 82.21 76.45 80.81 0.8M
2023-02-01 78.52 78.95 76.04 77.44 0.7M
2023-01-31 77.27 79.19 76.41 78.49 0.6M
2023-01-30 82.14 82.14 76.59 77.15 0.8M
2023-01-20 80.66 82.14 79.64 80.71 0.4M
2023-01-19 78.51 81.74 77.17 80.18 0.5M
2023-01-18 77.24 79.17 76.81 77.41 0.4M
2023-01-17 80.31 80.31 76.91 78.09 0.5M
2023-01-16 76.71 83.20 76.71 78.58 1.3M
2023-01-13 75.57 78.04 74.29 76.70 0.8M
2023-01-12 77.23 78.21 76.14 76.44 0.4M
2023-01-11 77.19 78.86 76.43 76.63 0.4M
2023-01-10 77.28 78.22 76.11 77.23 0.4M
2023-01-09 74.46 78.64 74.46 78.01 1.0M
2023-01-06 75.46 75.54 73.07 74.64 0.6M
2023-01-05 73.43 78.19 73.43 74.92 1.0M
2023-01-04 72.14 76.75 72.03 73.19 0.9M
2023-01-03 73.44 74.53 71.79 71.86 0.5M