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
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
2024-12-31 6.71 6.73 6.52 6.53 62.4M
2024-12-30 6.68 6.72 6.65 6.71 53.6M
2024-12-27 6.62 6.74 6.61 6.66 60.8M
2024-12-26 6.55 6.66 6.54 6.63 42.5M
2024-12-25 6.67 6.69 6.50 6.55 56.6M
2024-12-24 6.61 6.72 6.61 6.67 58.8M
2024-12-23 6.66 6.72 6.61 6.61 61.1M
2024-12-20 6.68 6.70 6.63 6.65 55.4M
2024-12-19 6.60 6.71 6.54 6.69 57.2M
2024-12-18 6.67 6.70 6.62 6.64 52.1M
2024-12-17 6.69 6.76 6.65 6.66 61.5M
2024-12-16 6.78 6.82 6.66 6.69 81.6M
2024-12-13 6.92 6.92 6.80 6.80 87.4M
2024-12-12 6.90 6.96 6.87 6.94 64.5M
2024-12-11 6.89 6.94 6.88 6.92 58.9M
2024-12-10 7.07 7.10 6.89 6.90 105.7M
2024-12-09 6.93 6.98 6.84 6.90 71.7M
2024-12-06 6.86 6.96 6.78 6.93 86.9M
2024-12-05 6.84 6.89 6.83 6.86 57.1M
2024-12-04 6.99 7.00 6.85 6.87 80.0M
2024-12-03 7.01 7.03 6.93 6.99 68.8M
2024-12-02 6.94 7.03 6.90 7.01 90.7M
2024-11-29 6.87 6.98 6.81 6.94 89.9M
2024-11-28 6.95 6.98 6.86 6.89 77.3M
2024-11-27 6.84 6.95 6.66 6.95 112.1M
2024-11-26 7.14 7.14 6.87 6.88 160.0M
2024-11-25 6.95 7.29 6.94 7.16 244.0M
2024-11-22 7.14 7.14 6.86 6.87 107.0M
2024-11-21 7.11 7.22 7.08 7.15 81.3M
2024-11-20 7.10 7.20 7.06 7.14 103.0M
2024-11-19 6.92 7.15 6.86 7.13 129.7M
2024-11-18 7.11 7.15 6.88 6.92 122.4M
2024-11-15 7.21 7.30 7.07 7.08 111.6M
2024-11-14 7.49 7.49 7.22 7.24 129.9M
2024-11-13 7.43 7.61 7.34 7.47 139.8M
2024-11-12 7.70 7.75 7.42 7.49 221.1M
2024-11-11 7.45 7.65 7.41 7.59 240.4M
2024-11-08 7.52 7.64 7.38 7.39 249.9M
2024-11-07 7.40 7.61 7.32 7.50 269.1M
2024-11-06 7.35 7.65 7.30 7.47 390.4M
2024-11-05 7.14 7.42 7.07 7.34 317.8M
2024-11-04 7.25 7.29 7.02 7.15 192.2M
2024-11-01 6.95 7.30 6.90 7.14 321.3M
2024-10-31 6.93 7.07 6.91 6.97 123.0M
2024-10-30 6.99 7.05 6.88 6.96 121.6M
2024-10-29 7.14 7.16 6.98 7.01 131.0M
2024-10-28 7.20 7.22 7.08 7.14 118.1M
2024-10-25 7.02 7.23 7.01 7.15 181.0M
2024-10-24 7.05 7.05 6.92 6.96 104.6M
2024-10-23 7.07 7.25 6.95 7.10 196.4M
2024-10-22 6.97 7.10 6.87 7.06 163.7M
2024-10-21 7.18 7.19 6.92 7.00 278.1M
2024-10-18 6.43 7.07 6.42 6.97 310.6M
2024-10-17 6.57 6.63 6.43 6.43 76.6M
2024-10-16 6.49 6.60 6.46 6.50 80.9M
2024-10-15 6.75 6.78 6.56 6.58 101.7M
2024-10-14 6.67 6.79 6.61 6.78 117.8M
2024-10-11 6.96 6.96 6.61 6.68 123.6M
2024-10-10 7.06 7.24 6.92 6.97 168.0M
2024-10-09 7.56 7.56 7.03 7.04 257.1M
2024-10-08 7.83 7.84 7.18 7.60 360.2M
2024-09-30 6.81 7.15 6.76 7.13 280.3M
2024-09-27 6.23 6.65 6.22 6.54 184.8M
2024-09-26 5.96 6.15 5.92 6.13 93.2M
2024-09-25 5.99 6.11 5.93 5.97 111.6M
2024-09-24 5.69 5.94 5.67 5.93 124.7M
2024-09-23 5.64 5.69 5.60 5.62 27.1M
2024-09-20 5.68 5.69 5.61 5.65 29.8M
2024-09-19 5.59 5.72 5.52 5.69 50.9M
2024-09-18 5.55 5.58 5.44 5.55 35.1M
2024-09-13 5.68 5.70 5.55 5.55 35.6M
2024-09-12 5.66 5.79 5.64 5.68 52.1M
2024-09-11 5.59 5.67 5.55 5.64 42.1M
2024-09-10 5.67 5.70 5.49 5.60 55.8M
2024-09-09 5.66 5.72 5.64 5.67 39.5M
2024-09-06 5.81 5.82 5.70 5.71 48.7M
2024-09-05 5.78 5.93 5.74 5.82 57.4M
2024-09-04 6.02 6.03 5.81 5.81 99.7M
2024-09-03 5.83 5.94 5.79 5.86 45.3M
2024-09-02 5.99 6.03 5.83 5.83 58.8M
2024-08-30 5.86 6.04 5.84 5.97 110.0M
2024-08-29 5.67 5.81 5.67 5.78 40.6M
2024-08-28 5.69 5.74 5.64 5.71 26.5M
2024-08-27 5.78 5.78 5.66 5.69 35.3M
2024-08-26 5.68 5.82 5.67 5.79 48.2M
2024-08-23 5.67 5.70 5.60 5.66 31.1M
2024-08-22 5.76 5.78 5.66 5.67 35.0M
2024-08-21 5.68 5.82 5.62 5.76 44.6M
2024-08-20 5.80 5.86 5.69 5.70 49.7M
2024-08-19 5.82 5.93 5.81 5.83 51.4M
2024-08-16 5.78 5.83 5.75 5.77 35.1M
2024-08-15 5.72 5.83 5.69 5.77 42.2M
2024-08-14 5.82 5.84 5.73 5.73 32.8M
2024-08-13 5.77 5.84 5.75 5.82 36.3M
2024-08-12 5.87 5.90 5.76 5.78 36.2M
2024-08-09 5.82 5.88 5.78 5.79 37.0M
2024-08-08 5.85 5.85 5.71 5.79 52.5M
2024-08-07 5.88 5.90 5.81 5.85 37.1M
2024-08-06 5.94 6.00 5.82 5.90 53.9M
2024-08-05 6.06 6.13 5.88 5.89 68.0M
2024-08-02 6.12 6.17 6.05 6.06 52.9M
2024-08-01 6.19 6.28 6.12 6.16 54.9M
2024-07-31 5.96 6.21 5.95 6.19 98.2M
2024-07-30 6.06 6.06 5.92 5.94 59.9M
2024-07-29 6.17 6.18 6.03 6.07 82.7M
2024-07-26 6.00 6.25 5.98 6.19 141.8M
2024-07-25 5.78 5.89 5.74 5.80 48.1M
2024-07-24 5.89 5.96 5.78 5.81 65.0M
2024-07-23 6.11 6.12 5.94 5.94 66.2M
2024-07-22 6.13 6.19 6.06 6.10 62.8M
2024-07-19 6.17 6.19 6.09 6.13 44.8M
2024-07-18 6.18 6.21 6.08 6.17 48.1M
2024-07-17 6.31 6.33 6.19 6.19 47.2M
2024-07-16 6.32 6.37 6.22 6.31 57.3M
2024-07-15 6.35 6.40 6.30 6.31 54.3M
2024-07-12 6.44 6.46 6.33 6.37 57.3M
2024-07-11 6.50 6.51 6.40 6.46 94.3M
2024-07-10 6.32 6.48 6.30 6.35 68.1M
2024-07-09 6.08 6.35 6.06 6.33 66.0M
2024-07-08 6.18 6.19 6.09 6.12 39.8M
2024-07-05 6.08 6.20 6.04 6.18 47.6M
2024-07-04 6.23 6.29 6.10 6.12 46.4M
2024-07-03 6.34 6.39 6.23 6.27 50.5M
2024-07-02 6.45 6.47 6.34 6.35 50.4M
2024-07-01 6.39 6.47 6.37 6.44 46.4M
2024-06-28 6.36 6.50 6.35 6.37 55.6M
2024-06-27 6.50 6.54 6.36 6.37 58.8M
2024-06-26 6.33 6.57 6.25 6.56 74.6M
2024-06-25 6.39 6.46 6.30 6.32 53.6M
2024-06-24 6.49 6.49 6.37 6.42 58.7M
2024-06-21 6.52 6.57 6.47 6.51 45.1M
2024-06-20 6.67 6.74 6.52 6.52 61.1M
2024-06-19 6.81 6.83 6.68 6.70 59.8M
2024-06-18 6.72 6.85 6.64 6.80 90.9M
2024-06-17 6.48 6.75 6.44 6.70 108.6M
2024-06-14 6.39 6.52 6.35 6.49 65.5M
2024-06-13 6.50 6.53 6.36 6.41 72.3M
2024-06-12 6.50 6.55 6.46 6.50 47.8M
2024-06-11 6.49 6.55 6.40 6.53 56.1M
2024-06-07 6.61 6.64 6.46 6.53 64.5M
2024-06-06 6.63 6.69 6.55 6.57 77.9M
2024-06-05 6.59 6.68 6.55 6.57 65.8M
2024-06-04 6.48 6.62 6.45 6.61 73.0M
2024-06-03 6.56 6.60 6.43 6.50 78.0M
2024-05-31 6.55 6.65 6.53 6.56 69.6M
2024-05-30 6.74 6.81 6.58 6.61 106.2M
2024-05-29 6.51 6.70 6.51 6.64 81.5M
2024-05-28 6.60 6.67 6.54 6.56 66.2M
2024-05-27 6.50 6.60 6.47 6.59 62.1M
2024-05-24 6.59 6.62 6.50 6.50 59.1M
2024-05-23 6.72 6.73 6.53 6.57 99.5M
2024-05-22 6.78 6.87 6.73 6.77 64.9M
2024-05-21 6.89 6.95 6.76 6.79 92.0M
2024-05-20 6.89 7.02 6.86 6.92 151.4M
2024-05-17 6.69 6.83 6.67 6.83 78.7M
2024-05-16 6.79 6.83 6.68 6.71 80.1M
2024-05-15 6.83 6.89 6.75 6.75 78.3M
2024-05-14 6.86 6.96 6.82 6.87 86.5M
2024-05-13 6.86 6.94 6.77 6.86 97.6M
2024-05-10 7.02 7.06 6.86 6.94 127.9M
2024-05-09 6.90 7.10 6.90 7.02 217.3M
2024-05-08 6.94 6.96 6.78 6.79 134.7M
2024-05-07 7.07 7.13 6.91 6.94 199.8M
2024-05-06 6.96 7.19 6.96 7.08 285.7M
2024-04-30 6.94 7.07 6.76 6.96 408.7M
2024-04-29 6.63 6.85 6.62 6.85 192.8M
2024-04-26 5.91 6.28 5.90 6.23 135.5M
2024-04-25 5.92 6.07 5.89 5.96 74.2M
2024-04-24 5.85 5.98 5.73 5.96 75.2M
2024-04-23 6.01 6.04 5.83 5.86 99.5M
2024-04-22 6.20 6.27 6.03 6.05 87.2M
2024-04-19 6.30 6.43 6.18 6.20 109.2M
2024-04-18 6.30 6.42 6.20 6.34 118.5M
2024-04-17 6.05 6.33 6.03 6.32 125.6M
2024-04-16 6.31 6.33 5.99 6.03 152.9M
2024-04-15 6.53 6.67 6.22 6.33 176.2M
2024-04-12 6.60 6.80 6.48 6.53 206.2M
2024-04-11 6.43 6.55 6.35 6.43 121.3M
2024-04-10 6.59 6.60 6.37 6.44 148.9M
2024-04-09 6.45 6.68 6.43 6.56 164.3M
2024-04-08 6.68 6.90 6.48 6.50 272.9M
2024-04-03 6.65 7.08 6.58 6.69 386.7M
2024-04-02 6.31 6.95 6.25 6.75 334.8M
2024-04-01 6.29 6.50 6.18 6.34 200.3M
2024-03-29 5.93 6.32 5.93 6.28 222.0M
2024-03-28 5.79 6.00 5.76 5.92 104.4M
2024-03-27 6.07 6.09 5.81 5.82 109.8M
2024-03-26 6.06 6.13 5.93 6.07 147.8M
2024-03-25 6.20 6.30 6.09 6.10 139.3M
2024-03-22 6.42 6.45 6.26 6.27 165.8M
2024-03-21 6.43 6.49 6.27 6.35 230.7M
2024-03-20 6.58 6.66 6.41 6.48 287.7M
2024-03-19 6.51 6.88 6.46 6.63 435.9M
2024-03-18 6.39 6.70 6.31 6.52 495.8M
2024-03-15 5.61 6.11 5.57 6.11 289.3M
2024-03-14 5.48 5.69 5.46 5.55 173.7M
2024-03-13 5.41 5.43 5.36 5.37 52.2M
2024-03-12 5.45 5.47 5.38 5.41 72.8M
2024-03-11 5.29 5.46 5.28 5.46 108.7M
2024-03-08 5.28 5.32 5.22 5.27 43.2M
2024-03-07 5.31 5.42 5.27 5.27 79.6M
2024-03-06 5.23 5.33 5.22 5.26 41.5M
2024-03-05 5.31 5.32 5.24 5.26 55.6M
2024-03-04 5.42 5.49 5.31 5.35 69.1M
2024-03-01 5.37 5.40 5.33 5.38 58.8M
2024-02-29 5.20 5.38 5.17 5.36 84.7M
2024-02-28 5.42 5.52 5.24 5.24 121.0M
2024-02-27 5.30 5.38 5.25 5.38 85.6M
2024-02-26 5.23 5.47 5.21 5.35 161.7M
2024-02-23 5.06 5.10 5.00 5.08 54.2M
2024-02-22 5.02 5.07 4.98 5.04 48.9M
2024-02-21 4.98 5.15 4.92 5.02 72.6M
2024-02-20 5.08 5.09 4.98 5.02 50.1M
2024-02-19 5.18 5.21 5.05 5.10 82.2M
2024-02-08 5.01 5.38 5.01 5.15 147.9M
2024-02-07 4.56 5.00 4.55 5.00 163.5M
2024-02-06 4.09 4.55 4.08 4.55 113.4M
2024-02-05 4.27 4.38 3.95 4.14 88.3M
2024-02-02 4.53 4.60 4.18 4.30 60.8M
2024-02-01 4.45 4.61 4.44 4.52 42.5M
2024-01-31 4.67 4.74 4.50 4.50 49.2M
2024-01-30 4.80 4.86 4.69 4.70 30.4M
2024-01-29 4.95 4.99 4.84 4.84 30.9M
2024-01-26 4.96 5.00 4.92 4.95 34.4M
2024-01-25 4.88 4.98 4.85 4.97 44.4M
2024-01-24 4.85 4.89 4.69 4.87 39.9M
2024-01-23 4.74 4.87 4.69 4.84 45.0M
2024-01-22 5.03 5.03 4.75 4.76 54.5M
2024-01-19 5.03 5.15 4.98 5.04 36.3M
2024-01-18 5.08 5.10 4.90 5.03 59.6M
2024-01-17 5.23 5.24 5.09 5.09 33.2M
2024-01-16 5.25 5.31 5.17 5.24 31.1M
2024-01-15 5.32 5.35 5.24 5.25 29.9M
2024-01-12 5.34 5.41 5.30 5.35 35.9M
2024-01-11 5.19 5.37 5.16 5.33 43.3M
2024-01-10 5.16 5.26 5.08 5.18 34.4M
2024-01-09 5.16 5.26 5.13 5.17 30.2M
2024-01-08 5.30 5.37 5.17 5.17 39.2M
2024-01-05 5.35 5.45 5.31 5.33 32.0M
2024-01-04 5.45 5.46 5.34 5.35 27.4M
2024-01-03 5.45 5.48 5.40 5.44 22.3M
2024-01-02 5.46 5.50 5.44 5.45 28.3M