格林美

002340
🏛️ 中国 →
8.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.78 7.88 7.76 7.84 24,659.0K
09:35 7.84 7.88 7.82 7.86 14,265.9K
09:40 7.86 7.89 7.86 7.87 11,095.3K
09:45 7.86 7.88 7.84 7.85 10,737.0K
09:50 7.85 7.85 7.81 7.84 9,585.4K
09:55 7.84 7.92 7.84 7.89 21,026.3K
10:00 7.89 8.03 7.86 8.02 30,698.6K
10:05 8.01 8.02 7.98 8.02 18,821.9K
10:10 8.02 8.04 7.99 7.99 17,591.4K
10:15 7.99 7.99 7.94 7.98 9,350.0K
10:20 7.98 8.00 7.95 7.97 8,093.0K
10:25 7.96 7.99 7.95 7.97 4,838.9K
10:30 7.97 7.98 7.94 7.95 5,082.4K
10:35 7.94 7.95 7.93 7.95 4,162.9K
10:40 7.94 7.94 7.88 7.90 9,567.3K
10:45 7.90 7.90 7.89 7.90 4,163.8K
10:50 7.89 7.91 7.88 7.90 4,253.7K
10:55 7.89 7.92 7.89 7.90 3,074.7K
11:00 7.91 7.97 7.90 7.95 5,492.5K
11:05 7.95 7.95 7.90 7.91 2,267.7K
11:10 7.92 7.92 7.90 7.90 3,064.4K
11:15 7.91 7.92 7.89 7.89 2,490.6K
11:20 7.90 7.90 7.88 7.89 3,427.6K
11:25 7.89 7.89 7.88 7.89 2,017.3K
11:30 7.89 7.89 7.89 7.89 5.9K
13:00 7.89 7.90 7.87 7.88 4,919.3K
13:05 7.88 7.89 7.88 7.88 1,271.7K
13:10 7.88 7.90 7.88 7.90 2,350.4K
13:15 7.89 7.91 7.89 7.90 2,836.2K
13:20 7.90 7.91 7.89 7.89 1,747.9K
13:25 7.90 7.90 7.88 7.89 2,866.1K
13:30 7.89 7.90 7.87 7.87 3,242.1K
13:35 7.88 7.89 7.86 7.89 3,314.4K
13:40 7.89 7.89 7.87 7.89 2,002.8K
13:45 7.89 7.89 7.87 7.89 2,453.3K
13:50 7.89 7.89 7.86 7.87 3,985.5K
13:55 7.86 7.87 7.84 7.84 4,237.0K
14:00 7.84 7.86 7.84 7.86 3,854.3K
14:05 7.86 7.87 7.85 7.86 2,319.7K
14:10 7.86 7.87 7.84 7.84 2,806.9K
14:15 7.85 7.87 7.84 7.86 2,749.4K
14:20 7.87 7.87 7.85 7.85 2,299.4K
14:25 7.84 7.86 7.83 7.86 4,699.5K
14:30 7.85 7.87 7.83 7.83 3,699.6K
14:35 7.83 7.85 7.82 7.83 4,058.9K
14:40 7.84 7.85 7.83 7.85 3,236.5K
14:45 7.85 7.86 7.84 7.84 3,964.9K
14:50 7.84 7.85 7.84 7.84 4,510.2K
14:55 7.84 7.85 7.83 7.84 3,013.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.95 8.16 7.86 8.03 373.1M
2025-09-26 7.80 8.05 7.75 7.84 308.6M
2025-09-25 7.60 8.05 7.60 7.81 390.4M
2025-09-24 7.39 7.60 7.31 7.59 224.3M
2025-09-23 7.45 7.57 7.24 7.41 180.6M
2025-09-22 7.60 7.77 7.40 7.46 156.8M
2025-09-19 7.42 7.59 7.41 7.48 136.0M
2025-09-18 7.63 7.67 7.36 7.45 224.7M
2025-09-17 7.55 7.61 7.47 7.59 152.6M
2025-09-16 7.63 7.69 7.43 7.59 221.9M
2025-09-15 7.61 7.91 7.61 7.67 347.5M
2025-09-12 7.43 7.70 7.34 7.56 268.2M
2025-09-11 7.42 7.43 7.31 7.42 155.8M
2025-09-10 7.46 7.57 7.37 7.41 179.6M
2025-09-09 7.49 7.72 7.45 7.53 281.9M
2025-09-08 7.48 7.57 7.37 7.55 332.9M
2025-09-05 7.09 7.39 7.06 7.38 310.3M
2025-09-04 7.08 7.33 6.96 7.06 250.5M
2025-09-03 7.20 7.28 7.03 7.09 163.4M
2025-09-02 7.38 7.41 7.10 7.16 238.8M
2025-09-01 7.42 7.44 7.28 7.36 231.1M
2025-08-29 7.47 7.61 7.30 7.45 297.7M
2025-08-28 7.31 7.55 7.25 7.48 351.4M
2025-08-27 7.12 7.63 7.12 7.28 433.5M
2025-08-26 7.03 7.20 6.96 7.10 166.8M
2025-08-25 6.99 7.09 6.96 7.03 200.2M
2025-08-22 6.85 6.96 6.85 6.92 145.4M
2025-08-21 6.85 6.91 6.78 6.82 103.8M
2025-08-20 6.72 6.96 6.68 6.85 180.2M
2025-08-19 6.73 6.78 6.66 6.73 103.7M
2025-08-18 6.75 6.77 6.70 6.72 127.7M
2025-08-15 6.58 6.71 6.57 6.70 88.6M
2025-08-14 6.70 6.73 6.56 6.60 78.9M
2025-08-13 6.68 6.72 6.65 6.69 81.2M
2025-08-12 6.71 6.71 6.63 6.68 75.2M
2025-08-11 6.65 6.72 6.58 6.72 145.2M
2025-08-08 6.52 6.56 6.49 6.54 60.1M
2025-08-07 6.52 6.54 6.45 6.53 69.9M
2025-08-06 6.49 6.53 6.46 6.53 51.9M
2025-08-05 6.49 6.53 6.48 6.51 53.5M
2025-08-04 6.44 6.48 6.41 6.46 56.2M
2025-08-01 6.44 6.49 6.41 6.44 57.5M
2025-07-31 6.62 6.62 6.43 6.45 107.5M
2025-07-30 6.71 6.75 6.61 6.64 88.8M
2025-07-29 6.66 6.72 6.65 6.71 80.4M
2025-07-28 6.66 6.73 6.61 6.69 83.8M
2025-07-25 6.74 6.74 6.66 6.68 98.1M
2025-07-24 6.56 6.76 6.54 6.74 176.3M
2025-07-23 6.60 6.64 6.52 6.53 85.3M
2025-07-22 6.56 6.62 6.53 6.60 123.4M
2025-07-21 6.45 6.60 6.45 6.56 122.2M
2025-07-18 6.39 6.48 6.37 6.45 99.8M
2025-07-17 6.35 6.38 6.32 6.38 67.2M
2025-07-16 6.39 6.42 6.33 6.36 52.1M
2025-07-15 6.39 6.45 6.34 6.38 70.2M
2025-07-14 6.45 6.52 6.40 6.41 94.1M
2025-07-11 6.32 6.53 6.29 6.45 169.4M
2025-07-10 6.28 6.32 6.27 6.31 48.5M
2025-07-09 6.34 6.35 6.27 6.29 57.3M
2025-07-08 6.28 6.36 6.27 6.34 54.8M
2025-07-07 6.29 6.32 6.26 6.29 46.2M
2025-07-04 6.38 6.38 6.30 6.30 62.3M
2025-07-03 6.41 6.45 6.35 6.44 69.7M
2025-07-02 6.34 6.42 6.32 6.40 73.8M
2025-07-01 6.37 6.37 6.28 6.35 57.0M
2025-06-30 6.36 6.38 6.31 6.35 54.3M
2025-06-27 6.33 6.41 6.30 6.31 64.4M
2025-06-26 6.35 6.44 6.31 6.31 76.7M
2025-06-25 6.33 6.37 6.30 6.35 84.3M
2025-06-24 6.20 6.32 6.18 6.31 98.4M
2025-06-23 6.08 6.22 6.07 6.21 64.1M
2025-06-20 6.09 6.18 6.08 6.09 43.0M
2025-06-19 6.17 6.22 6.08 6.10 51.7M
2025-06-18 6.21 6.22 6.13 6.18 40.7M
2025-06-17 6.19 6.23 6.18 6.21 36.8M
2025-06-16 6.25 6.25 6.18 6.21 44.1M
2025-06-13 6.21 6.26 6.17 6.25 71.8M
2025-06-12 6.23 6.24 6.17 6.23 47.2M
2025-06-11 6.13 6.26 6.12 6.21 82.9M
2025-06-10 6.17 6.20 6.10 6.12 53.3M
2025-06-09 6.14 6.17 6.12 6.16 48.4M
2025-06-06 6.14 6.17 6.11 6.12 40.2M
2025-06-05 6.13 6.14 6.08 6.11 38.3M
2025-06-04 6.09 6.16 6.08 6.14 36.9M
2025-06-03 6.07 6.10 6.04 6.09 38.9M
2025-05-30 6.13 6.14 6.06 6.06 41.5M
2025-05-29 6.10 6.16 6.09 6.14 38.7M
2025-05-28 6.10 6.14 6.09 6.10 31.1M
2025-05-27 6.11 6.13 6.07 6.10 30.9M
2025-05-26 6.12 6.15 6.08 6.10 34.9M
2025-05-23 6.16 6.22 6.12 6.12 41.2M
2025-05-22 6.24 6.25 6.16 6.16 50.5M
2025-05-21 6.23 6.28 6.21 6.26 54.4M
2025-05-20 6.23 6.26 6.19 6.23 37.6M
2025-05-19 6.24 6.24 6.18 6.23 37.3M
2025-05-16 6.24 6.29 6.23 6.24 33.0M
2025-05-15 6.31 6.32 6.23 6.24 41.0M
2025-05-14 6.31 6.37 6.29 6.33 45.0M
2025-05-13 6.40 6.40 6.30 6.31 46.4M
2025-05-12 6.25 6.34 6.23 6.34 61.3M
2025-05-09 6.25 6.25 6.18 6.21 32.9M
2025-05-08 6.19 6.26 6.16 6.26 48.6M
2025-05-07 6.25 6.28 6.17 6.20 55.1M
2025-05-06 6.20 6.23 6.17 6.21 59.8M
2025-04-30 6.11 6.20 6.10 6.12 67.7M
2025-04-29 6.07 6.10 6.05 6.05 39.8M
2025-04-28 6.18 6.18 6.06 6.07 49.5M
2025-04-25 6.11 6.18 6.09 6.17 51.5M
2025-04-24 6.11 6.15 6.07 6.11 41.3M
2025-04-23 6.12 6.16 6.08 6.11 38.4M
2025-04-22 6.08 6.13 6.06 6.10 35.9M
2025-04-21 6.04 6.11 6.00 6.10 44.1M
2025-04-18 6.00 6.05 5.96 6.03 29.9M
2025-04-17 5.98 6.05 5.95 6.00 31.3M
2025-04-16 6.04 6.04 5.93 5.99 42.5M
2025-04-15 6.08 6.09 6.02 6.06 34.5M
2025-04-14 6.07 6.11 6.06 6.08 53.7M
2025-04-11 5.98 6.06 5.96 6.02 59.1M
2025-04-10 6.02 6.09 5.95 6.02 81.0M
2025-04-09 5.80 5.95 5.61 5.93 95.8M
2025-04-08 5.89 5.98 5.81 5.89 103.5M
2025-04-07 6.22 6.23 5.85 5.85 117.1M
2025-04-03 6.51 6.56 6.48 6.50 44.9M
2025-04-02 6.54 6.58 6.52 6.54 31.7M
2025-04-01 6.51 6.59 6.51 6.54 41.4M
2025-03-31 6.60 6.63 6.49 6.52 64.1M
2025-03-28 6.72 6.73 6.62 6.63 57.7M
2025-03-27 6.73 6.75 6.64 6.72 55.5M
2025-03-26 6.74 6.84 6.72 6.74 73.0M
2025-03-25 6.68 6.75 6.65 6.73 59.4M
2025-03-24 6.69 6.74 6.60 6.68 78.1M
2025-03-21 6.77 6.80 6.66 6.69 79.6M
2025-03-20 6.87 6.88 6.78 6.79 70.1M
2025-03-19 6.91 6.92 6.83 6.84 81.0M
2025-03-18 6.91 6.99 6.90 6.93 92.8M
2025-03-17 6.96 6.97 6.88 6.89 93.9M
2025-03-14 6.93 7.12 6.90 6.96 148.0M
2025-03-13 6.89 6.93 6.80 6.88 98.0M
2025-03-12 6.98 7.00 6.88 6.89 97.6M
2025-03-11 6.83 6.97 6.80 6.96 128.3M
2025-03-10 6.85 7.03 6.82 6.91 120.4M
2025-03-07 6.85 6.94 6.78 6.82 116.6M
2025-03-06 6.81 6.96 6.76 6.88 146.6M
2025-03-05 6.81 6.85 6.71 6.79 86.8M
2025-03-04 6.88 6.89 6.78 6.82 125.0M
2025-03-03 6.86 7.08 6.85 6.94 210.5M
2025-02-28 6.93 6.99 6.77 6.81 121.0M
2025-02-27 6.98 6.99 6.86 6.95 135.6M
2025-02-26 6.88 7.01 6.87 6.96 150.7M
2025-02-25 6.94 7.07 6.89 6.92 207.0M
2025-02-24 7.04 7.16 6.88 6.94 392.7M
2025-02-21 6.54 6.70 6.53 6.69 141.3M
2025-02-20 6.58 6.58 6.49 6.54 81.9M
2025-02-19 6.51 6.61 6.49 6.58 84.2M
2025-02-18 6.60 6.67 6.51 6.54 108.5M
2025-02-17 6.66 6.69 6.52 6.57 94.7M
2025-02-14 6.58 6.86 6.58 6.63 119.1M
2025-02-13 6.59 6.66 6.54 6.55 78.4M
2025-02-12 6.54 6.64 6.49 6.61 69.5M
2025-02-11 6.64 6.64 6.52 6.54 53.1M
2025-02-10 6.67 6.67 6.58 6.63 63.5M
2025-02-07 6.57 6.67 6.54 6.62 71.4M
2025-02-06 6.39 6.58 6.37 6.57 74.4M
2025-02-05 6.39 6.44 6.32 6.41 48.9M
2025-01-27 6.47 6.51 6.35 6.35 51.8M
2025-01-24 6.45 6.51 6.43 6.48 45.0M
2025-01-23 6.54 6.60 6.43 6.44 57.0M
2025-01-22 6.50 6.54 6.44 6.48 35.1M
2025-01-21 6.58 6.60 6.46 6.54 39.7M
2025-01-20 6.53 6.58 6.50 6.53 45.6M
2025-01-17 6.46 6.52 6.44 6.49 40.8M
2025-01-16 6.44 6.55 6.41 6.47 50.5M
2025-01-15 6.47 6.49 6.39 6.43 45.5M
2025-01-14 6.36 6.49 6.33 6.48 68.2M
2025-01-13 6.23 6.38 6.21 6.35 43.2M
2025-01-10 6.40 6.44 6.28 6.28 39.6M
2025-01-09 6.36 6.43 6.32 6.39 46.6M
2025-01-08 6.39 6.41 6.21 6.36 59.2M
2025-01-07 6.28 6.43 6.25 6.42 60.0M
2025-01-06 6.24 6.36 6.21 6.31 54.3M
2025-01-03 6.36 6.44 6.21 6.23 66.5M
2025-01-02 6.52 6.55 6.27 6.34 73.1M