绿城管理控股

9979
🏛️ 香港 →
3.08
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 5.69 5.83 5.60 5.79 4.4M
2022-12-29 5.76 5.88 5.45 5.69 4.2M
2022-12-28 5.82 5.93 5.69 5.76 4.1M
2022-12-23 5.68 5.84 5.66 5.69 1.3M
2022-12-22 5.74 5.84 5.57 5.68 3.8M
2022-12-21 5.69 5.77 5.65 5.71 1.9M
2022-12-20 5.86 5.86 5.63 5.72 2.9M
2022-12-19 5.89 5.97 5.70 5.86 2.9M
2022-12-16 5.69 5.88 5.60 5.79 2.2M
2022-12-15 5.93 5.93 5.66 5.69 2.7M
2022-12-14 6.04 6.07 5.80 5.86 2.8M
2022-12-13 5.98 6.03 5.87 5.98 3.5M
2022-12-12 6.03 6.21 5.90 5.93 3.0M
2022-12-09 6.10 6.24 5.92 6.18 8.6M
2022-12-08 5.90 6.13 5.90 6.10 4.0M
2022-12-07 6.31 6.40 5.88 5.89 4.6M
2022-12-06 6.34 6.44 6.12 6.31 4.3M
2022-12-05 6.47 6.56 6.25 6.45 3.8M
2022-12-02 6.35 6.47 6.22 6.37 2.0M
2022-12-01 6.51 6.70 6.26 6.30 6.3M
2022-11-30 6.50 6.65 6.25 6.64 6.5M
2022-11-29 5.98 6.53 5.98 6.50 9.3M
2022-11-28 5.93 5.97 5.64 5.88 2.9M
2022-11-25 5.68 6.02 5.61 5.94 6.9M
2022-11-24 5.45 5.77 5.45 5.68 3.6M
2022-11-23 5.41 5.53 5.26 5.43 2.6M
2022-11-22 5.60 5.67 5.33 5.41 2.6M
2022-11-21 5.37 5.58 5.27 5.54 1.6M
2022-11-18 5.69 5.71 5.47 5.53 2.4M
2022-11-17 5.54 5.54 5.37 5.44 4.0M
2022-11-16 5.68 5.81 5.50 5.55 2.1M
2022-11-15 5.39 5.73 5.39 5.70 4.2M
2022-11-14 5.68 5.89 5.31 5.58 8.4M
2022-11-11 5.31 5.64 5.22 5.51 6.4M
2022-11-10 5.12 5.25 5.02 5.12 2.9M
2022-11-09 5.29 5.42 5.21 5.27 5.4M
2022-11-08 5.22 5.22 5.03 5.13 2.5M
2022-11-07 5.13 5.42 5.13 5.23 3.6M
2022-11-04 4.83 5.39 4.83 5.13 11.4M
2022-11-03 4.81 4.94 4.69 4.80 7.0M
2022-11-02 4.52 4.82 4.38 4.78 4.9M
2022-11-01 4.29 4.63 4.15 4.56 10.9M
2022-10-31 4.30 4.54 4.04 4.34 21.8M
2022-10-28 4.77 4.77 4.25 4.30 7.7M
2022-10-27 4.97 5.02 4.56 4.63 9.0M
2022-10-26 4.87 5.05 4.80 4.89 3.4M
2022-10-25 4.87 5.03 4.76 4.85 7.1M
2022-10-24 5.31 5.31 4.76 4.84 4.2M
2022-10-21 5.45 5.55 5.13 5.19 5.4M
2022-10-20 5.76 5.76 5.31 5.45 10.1M
2022-10-19 5.75 5.86 5.64 5.76 3.8M
2022-10-18 5.91 5.95 5.70 5.75 3.9M
2022-10-17 5.89 5.94 5.70 5.91 4.3M
2022-10-14 5.96 6.08 5.85 6.00 5.2M
2022-10-13 6.10 6.23 5.70 5.79 5.5M
2022-10-12 6.03 6.18 5.91 6.10 5.1M
2022-10-11 6.23 6.23 5.95 6.06 2.7M
2022-10-10 6.42 6.50 6.19 6.24 2.3M
2022-10-07 6.80 6.80 6.47 6.58 0.7M
2022-10-06 6.84 6.87 6.68 6.78 0.5M
2022-10-05 6.71 6.85 6.49 6.84 1.8M
2022-10-03 6.48 6.65 6.48 6.56 0.5M
2022-09-30 6.09 6.54 6.06 6.47 4.5M
2022-09-29 6.66 6.71 6.11 6.18 5.6M
2022-09-28 6.65 6.90 6.41 6.53 5.0M
2022-09-27 6.41 6.73 6.35 6.71 2.6M
2022-09-26 6.47 6.61 6.47 6.51 2.9M
2022-09-23 6.69 6.79 6.47 6.60 2.5M
2022-09-22 6.80 6.90 6.60 6.75 3.0M
2022-09-21 6.73 6.91 6.62 6.83 4.1M
2022-09-20 6.52 6.79 6.48 6.79 4.3M
2022-09-19 6.70 6.72 6.56 6.61 1.2M
2022-09-16 6.79 6.79 6.68 6.73 1.0M
2022-09-15 6.68 6.94 6.68 6.79 2.5M
2022-09-14 6.55 6.76 6.42 6.68 1.2M
2022-09-13 6.71 6.93 6.71 6.85 3.0M
2022-09-09 6.33 6.73 5.51 6.71 3.8M
2022-09-08 6.75 6.75 6.46 6.47 1.3M
2022-09-07 6.63 6.72 6.56 6.64 1.7M
2022-09-06 6.68 6.75 6.48 6.63 2.0M
2022-09-05 6.59 6.76 6.47 6.54 0.8M
2022-09-02 6.68 6.70 6.51 6.60 2.4M
2022-09-01 6.44 6.81 6.43 6.66 5.5M
2022-08-31 6.47 6.51 6.32 6.44 2.4M
2022-08-30 6.31 6.63 6.31 6.49 4.5M
2022-08-29 6.34 6.43 6.14 6.32 2.1M
2022-08-26 6.20 6.46 6.12 6.34 3.9M
2022-08-25 5.95 6.20 5.92 6.20 1.6M
2022-08-24 6.05 6.15 5.92 5.94 1.5M
2022-08-23 6.27 6.28 6.03 6.15 2.8M
2022-08-22 6.04 6.27 6.02 6.25 2.7M
2022-08-19 5.82 6.16 5.82 6.04 1.8M
2022-08-18 5.99 6.04 5.83 5.94 2.2M
2022-08-17 6.08 6.08 5.89 5.99 2.2M
2022-08-16 5.72 6.20 5.72 5.98 5.3M
2022-08-15 5.68 5.76 5.65 5.72 1.7M
2022-08-12 5.74 5.74 5.65 5.69 1.0M
2022-08-11 5.76 5.95 5.72 5.75 1.3M
2022-08-10 6.01 6.04 5.72 5.76 2.4M
2022-08-09 5.99 6.04 5.90 5.95 1.2M
2022-08-08 6.04 6.15 5.85 5.99 2.7M
2022-08-05 6.08 6.16 5.96 6.07 2.7M
2022-08-04 6.27 6.36 6.04 6.08 5.0M
2022-08-03 6.26 6.33 6.11 6.28 8.2M
2022-08-02 6.38 6.38 6.02 6.28 5.1M
2022-08-01 6.28 6.47 6.14 6.44 4.5M
2022-07-29 6.23 6.47 6.18 6.28 7.0M
2022-07-28 5.85 6.41 5.85 6.23 12.3M
2022-07-27 5.84 5.93 5.71 5.81 0.7M
2022-07-26 5.68 5.92 5.66 5.88 2.5M
2022-07-25 5.64 5.79 5.64 5.68 2.2M
2022-07-22 5.48 5.71 5.43 5.65 2.5M
2022-07-21 5.75 5.76 5.51 5.51 2.4M
2022-07-20 5.86 5.86 5.66 5.75 1.7M
2022-07-19 5.67 5.74 5.64 5.71 1.0M
2022-07-18 5.61 5.87 5.61 5.81 1.7M
2022-07-15 5.90 5.95 5.59 5.68 2.6M
2022-07-14 6.02 6.02 5.69 5.95 3.3M
2022-07-13 6.06 6.12 5.90 5.94 2.4M
2022-07-12 5.99 6.13 5.85 6.06 1.9M
2022-07-11 6.17 6.17 5.77 5.97 3.5M
2022-07-08 5.84 6.18 5.84 6.18 5.9M
2022-07-07 5.71 5.95 5.57 5.79 3.4M
2022-07-06 5.65 5.83 5.53 5.68 3.9M
2022-07-05 6.09 6.09 5.62 5.71 1.7M
2022-07-04 6.14 6.14 5.60 5.84 3.4M
2022-06-30 5.79 5.88 5.56 5.85 3.3M
2022-06-29 5.72 5.86 5.65 5.72 2.2M
2022-06-28 5.60 5.77 5.54 5.72 1.2M
2022-06-27 5.30 5.68 5.15 5.59 5.1M
2022-06-24 5.19 5.33 5.13 5.31 3.6M
2022-06-23 4.95 5.19 4.88 5.13 4.6M
2022-06-22 5.12 5.28 4.91 4.91 4.1M
2022-06-21 4.95 5.11 4.92 5.06 2.1M
2022-06-20 4.75 5.11 4.74 5.06 3.5M
2022-06-17 4.83 4.88 4.72 4.78 1.1M
2022-06-16 4.96 4.96 4.75 4.86 3.8M
2022-06-15 4.90 5.12 4.90 5.01 4.2M
2022-06-14 5.02 5.06 4.95 5.01 1.1M
2022-06-13 4.97 5.08 4.94 4.99 1.5M
2022-06-10 5.17 5.20 5.00 5.14 2.0M
2022-06-09 5.31 5.43 5.29 5.33 1.4M
2022-06-08 5.32 5.38 5.26 5.35 1.7M
2022-06-07 5.32 5.43 5.26 5.32 1.9M
2022-06-06 5.46 5.46 5.21 5.38 3.2M
2022-06-02 5.33 5.61 5.23 5.59 2.9M
2022-06-01 5.52 5.54 5.26 5.35 6.4M
2022-05-31 5.42 5.65 5.37 5.62 4.8M
2022-05-30 5.50 5.50 5.32 5.45 1.7M
2022-05-27 5.41 5.52 5.39 5.50 1.6M
2022-05-26 5.33 5.37 5.24 5.37 2.1M
2022-05-25 5.28 5.34 5.17 5.29 2.0M
2022-05-24 5.31 5.49 5.31 5.33 1.4M
2022-05-23 5.48 5.48 5.30 5.32 1.9M
2022-05-20 5.56 5.57 5.37 5.51 1.4M
2022-05-19 5.59 5.59 5.39 5.48 2.9M
2022-05-18 5.72 5.72 5.52 5.65 2.6M
2022-05-17 5.76 5.79 5.62 5.70 2.0M
2022-05-16 5.57 5.69 5.44 5.67 2.7M
2022-05-13 5.37 5.54 5.32 5.48 3.0M
2022-05-12 5.46 5.46 5.15 5.29 4.2M
2022-05-11 5.42 5.59 5.29 5.37 3.5M
2022-05-10 5.18 5.42 5.10 5.42 6.1M
2022-05-06 5.50 5.53 5.38 5.44 1.8M
2022-05-05 5.67 5.83 5.62 5.66 2.1M
2022-05-04 5.90 5.90 5.58 5.59 1.5M
2022-05-03 5.75 5.93 5.71 5.90 1.0M
2022-04-29 5.88 5.89 5.60 5.88 3.0M
2022-04-28 5.77 5.90 5.69 5.90 4.0M
2022-04-27 5.39 5.76 5.37 5.72 4.9M
2022-04-26 5.62 5.63 5.29 5.39 3.4M
2022-04-25 5.50 5.50 5.25 5.33 4.3M
2022-04-22 5.57 5.67 5.43 5.66 5.2M
2022-04-21 5.94 5.94 5.65 5.76 4.6M
2022-04-20 5.81 6.01 5.67 5.79 5.5M
2022-04-19 6.15 6.24 5.61 5.95 12.4M
2022-04-14 6.19 6.21 6.04 6.18 2.1M
2022-04-13 6.28 6.30 6.13 6.20 2.4M
2022-04-12 6.40 6.73 6.20 6.29 6.1M
2022-04-11 6.80 6.80 6.07 6.39 8.6M
2022-04-08 6.84 7.05 6.73 6.84 4.4M
2022-04-07 6.60 6.99 6.60 6.87 2.8M
2022-04-06 6.85 7.08 6.65 6.75 3.8M
2022-04-04 6.61 6.99 6.61 6.94 2.0M
2022-04-01 6.71 6.74 6.55 6.68 0.9M
2022-03-31 6.66 7.13 6.64 6.71 3.6M
2022-03-30 6.81 7.15 6.80 6.97 5.7M
2022-03-29 6.81 7.12 6.72 6.80 8.7M
2022-03-28 6.65 6.92 6.56 6.87 5.2M
2022-03-25 6.37 6.81 6.37 6.62 10.6M
2022-03-24 6.40 6.83 6.24 6.34 6.7M
2022-03-23 6.70 6.70 6.30 6.40 6.9M
2022-03-22 6.00 6.67 6.00 6.60 6.0M
2022-03-21 6.30 6.30 5.70 6.00 5.4M
2022-03-18 5.83 5.97 5.65 5.95 3.5M
2022-03-17 5.69 6.01 5.32 5.99 15.4M
2022-03-16 4.76 5.17 4.61 5.15 11.9M
2022-03-15 4.86 4.99 4.43 4.65 9.4M
2022-03-14 5.30 5.30 4.79 4.83 6.6M
2022-03-11 5.71 5.71 5.16 5.43 5.5M
2022-03-10 5.78 5.92 5.64 5.71 2.3M
2022-03-09 5.65 5.69 5.35 5.60 6.2M
2022-03-08 5.88 5.95 5.55 5.60 9.5M
2022-03-07 6.35 6.35 5.85 5.96 3.9M
2022-03-04 6.44 6.51 6.19 6.30 2.6M
2022-03-03 6.16 6.55 6.16 6.42 4.4M
2022-03-02 6.49 6.49 6.16 6.21 3.2M
2022-03-01 6.51 6.55 6.31 6.40 2.6M
2022-02-28 6.58 6.58 6.22 6.36 4.3M
2022-02-25 6.23 6.58 6.23 6.40 5.5M
2022-02-24 6.74 6.88 6.13 6.24 11.4M
2022-02-23 6.69 6.81 6.61 6.65 3.0M
2022-02-22 6.76 6.77 6.55 6.69 3.7M
2022-02-21 7.00 7.00 6.73 6.87 3.8M
2022-02-18 7.17 7.17 6.91 6.92 4.2M
2022-02-17 7.18 7.20 6.97 7.05 3.5M
2022-02-16 7.15 7.15 6.94 7.15 2.5M
2022-02-15 6.90 7.17 6.82 7.00 5.8M
2022-02-14 6.80 6.90 6.71 6.80 2.8M
2022-02-11 6.90 6.97 6.60 6.68 6.9M
2022-02-10 6.89 7.03 6.88 6.90 5.9M
2022-02-09 6.85 6.95 6.73 6.84 6.5M
2022-02-08 6.60 6.76 6.55 6.74 6.0M
2022-02-07 6.45 6.87 6.42 6.61 9.7M
2022-02-04 6.30 6.48 6.22 6.48 12.0M
2022-01-31 5.90 6.20 5.90 6.15 4.5M
2022-01-28 5.98 6.08 5.81 5.95 7.7M
2022-01-27 5.95 6.14 5.87 5.89 13.2M
2022-01-26 5.59 6.00 5.58 5.88 14.4M
2022-01-25 5.37 5.58 5.31 5.53 9.1M
2022-01-24 5.25 5.40 5.01 5.37 3.1M
2022-01-21 5.30 5.39 5.23 5.24 4.2M
2022-01-20 5.35 5.45 5.30 5.40 2.4M
2022-01-19 5.26 5.40 5.21 5.35 4.7M
2022-01-18 5.17 5.27 5.06 5.19 3.3M
2022-01-17 5.14 5.15 5.00 5.09 2.0M
2022-01-14 4.90 5.16 4.86 5.12 1.9M
2022-01-13 5.14 5.14 4.91 5.07 14.2M
2022-01-12 5.20 5.22 5.10 5.17 11.0M
2022-01-11 5.15 5.23 4.98 5.15 9.0M
2022-01-10 4.99 5.07 4.85 4.98 5.7M
2022-01-07 5.04 5.30 4.99 5.02 7.5M
2022-01-06 5.04 5.10 4.87 5.05 7.8M
2022-01-05 5.29 5.29 5.01 5.04 2.9M
2022-01-04 5.11 5.44 5.01 5.26 9.7M
2022-01-03 5.32 5.43 5.09 5.20 6.3M