绿城服务

2869
🏛️ 香港 →
4.88
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
09:30 4.80 4.80 4.75 4.75 162.0K
09:35 4.77 4.77 4.77 4.77 2.0K
09:40 4.76 4.78 4.76 4.78 36.0K
09:45 4.77 4.77 4.77 4.77 2.0K
09:50 4.77 4.77 4.70 4.74 340.0K
09:55 4.74 4.74 4.72 4.73 64.0K
10:00 4.75 4.75 4.75 4.75 16.0K
10:05 4.74 4.75 4.74 4.75 2.0K
10:15 4.76 4.80 4.76 4.80 62.0K
10:20 4.79 4.82 4.79 4.81 158.0K
10:25 4.81 4.82 4.79 4.82 132.0K
10:35 4.81 4.82 4.81 4.82 18.0K
10:40 4.83 4.85 4.82 4.84 232.0K
10:45 4.83 4.86 4.83 4.85 104.0K
10:50 4.86 4.87 4.85 4.85 322.0K
10:55 4.85 4.85 4.82 4.83 86.0K
11:00 4.82 4.83 4.82 4.83 14.0K
11:05 4.84 4.85 4.81 4.83 148.0K
11:15 4.81 4.83 4.81 4.81 22.0K
11:20 4.82 4.83 4.82 4.83 30.0K
11:40 4.84 4.84 4.84 4.84 16.0K
13:05 4.83 4.84 4.82 4.82 34.0K
13:25 4.83 4.83 4.83 4.83 8.0K
13:30 4.82 4.82 4.80 4.80 120.0K
13:35 4.80 4.81 4.80 4.80 140.0K
13:40 4.79 4.80 4.79 4.79 104.0K
13:45 4.80 4.80 4.78 4.79 156.0K
13:50 4.78 4.79 4.78 4.78 184.0K
13:55 4.79 4.79 4.79 4.79 28.0K
14:10 4.80 4.80 4.80 4.80 12.0K
14:20 4.81 4.81 4.81 4.81 34.0K
14:50 4.82 4.82 4.81 4.81 12.0K
14:55 4.82 4.83 4.82 4.83 78.0K
15:00 4.82 4.82 4.81 4.82 86.0K
15:05 4.81 4.82 4.81 4.82 54.0K
15:10 4.81 4.82 4.79 4.82 236.0K
15:15 4.81 4.81 4.81 4.81 30.0K
15:20 4.80 4.82 4.80 4.82 68.0K
15:25 4.81 4.82 4.81 4.81 62.0K
15:30 4.82 4.83 4.81 4.83 222.0K
15:35 4.83 4.84 4.81 4.82 186.0K
15:40 4.82 4.83 4.82 4.83 176.0K
15:45 4.84 4.88 4.83 4.87 1,442.0K
15:50 4.88 4.90 4.86 4.89 826.0K
15:55 4.88 4.89 4.87 4.88 384.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.80 4.91 4.70 4.88 6.7M
2025-09-25 4.90 4.95 4.77 4.79 6.3M
2025-09-24 4.89 4.96 4.86 4.90 3.6M
2025-09-23 4.95 4.95 4.82 4.89 3.7M
2025-09-22 4.92 4.97 4.87 4.94 5.6M
2025-09-19 4.99 5.11 4.88 4.95 4.5M
2025-09-18 4.97 4.99 4.87 4.95 3.2M
2025-09-17 4.89 4.97 4.85 4.96 6.1M
2025-09-16 4.94 4.98 4.88 4.93 3.2M
2025-09-15 4.98 5.01 4.80 4.94 12.9M
2025-09-12 4.92 5.11 4.89 5.01 7.1M
2025-09-11 4.82 4.93 4.76 4.89 7.0M
2025-09-10 4.80 4.84 4.73 4.84 6.1M
2025-09-09 4.70 4.95 4.70 4.85 11.8M
2025-09-08 4.61 4.84 4.61 4.75 3.2M
2025-09-05 4.79 4.80 4.63 4.74 5.3M
2025-09-04 4.80 4.80 4.67 4.71 2.7M
2025-09-03 4.84 4.84 4.72 4.78 4.2M
2025-09-02 4.90 4.92 4.78 4.81 2.1M
2025-09-01 4.95 5.02 4.86 4.90 2.0M
2025-08-29 4.98 5.03 4.92 4.95 5.5M
2025-08-28 4.83 4.95 4.79 4.93 7.7M
2025-08-27 5.08 5.08 4.79 4.81 14.0M
2025-08-26 5.12 5.23 5.04 5.05 4.7M
2025-08-25 5.22 5.36 5.15 5.23 9.5M
2025-08-22 5.01 5.10 4.99 5.09 4.3M
2025-08-21 4.98 5.07 4.98 5.01 1.1M
2025-08-20 5.01 5.04 4.89 5.04 8.4M
2025-08-19 5.04 5.23 5.01 5.10 13.5M
2025-08-18 5.07 5.25 5.07 5.15 5.8M
2025-08-15 5.13 5.20 5.10 5.10 3.7M
2025-08-14 4.91 5.14 4.90 5.14 10.0M
2025-08-13 4.89 4.94 4.70 4.91 9.8M
2025-08-12 4.81 4.89 4.78 4.85 4.1M
2025-08-11 4.83 4.87 4.72 4.82 4.5M
2025-08-08 4.89 4.93 4.78 4.83 2.4M
2025-08-07 4.85 4.93 4.81 4.88 3.2M
2025-08-06 4.80 4.90 4.78 4.82 5.3M
2025-08-05 4.80 4.88 4.73 4.79 7.3M
2025-08-04 4.73 4.80 4.71 4.79 4.5M
2025-08-01 4.81 4.96 4.75 4.75 7.6M
2025-07-31 4.91 4.94 4.74 4.79 10.1M
2025-07-30 4.83 5.03 4.56 4.98 5.3M
2025-07-29 4.91 5.02 4.87 4.91 3.8M
2025-07-28 4.80 4.98 4.80 4.97 7.2M
2025-07-25 4.80 5.01 4.80 4.86 4.5M
2025-07-24 4.87 5.02 4.86 4.88 5.9M
2025-07-23 4.76 4.98 4.76 4.86 8.7M
2025-07-22 4.74 4.85 4.66 4.76 6.8M
2025-07-21 4.55 4.80 4.55 4.74 8.7M
2025-07-18 4.49 4.59 4.48 4.55 15.3M
2025-07-17 4.40 4.54 4.36 4.46 7.4M
2025-07-16 4.43 4.58 4.41 4.45 7.4M
2025-07-15 4.49 4.57 4.42 4.49 5.7M
2025-07-14 4.45 4.56 4.45 4.53 2.3M
2025-07-11 4.55 4.60 4.42 4.47 5.2M
2025-07-10 4.30 4.59 4.28 4.55 10.7M
2025-07-09 4.28 4.31 4.23 4.28 2.0M
2025-07-08 4.35 4.37 4.28 4.33 4.1M
2025-07-07 4.27 4.39 4.27 4.34 3.4M
2025-07-04 4.30 4.36 4.20 4.32 2.3M
2025-07-03 4.39 4.44 4.28 4.30 2.7M
2025-07-02 4.22 4.42 4.20 4.39 2.5M
2025-06-30 4.48 4.48 4.30 4.38 4.6M
2025-06-27 4.41 4.50 4.36 4.48 5.7M
2025-06-26 4.50 4.50 4.31 4.41 7.0M
2025-06-25 4.31 4.50 4.31 4.44 7.3M
2025-06-24 4.29 4.36 4.20 4.32 8.8M
2025-06-23 4.39 4.43 4.34 4.37 6.6M
2025-06-20 4.33 4.43 4.21 4.35 6.6M
2025-06-19 4.30 4.33 4.19 4.28 4.3M
2025-06-18 4.36 4.43 4.28 4.33 3.5M
2025-06-17 4.35 4.43 4.26 4.32 7.9M
2025-06-16 4.38 4.49 4.32 4.38 2.5M
2025-06-13 4.38 4.40 4.23 4.34 2.2M
2025-06-12 4.33 4.37 4.29 4.34 1.5M
2025-06-11 4.26 4.35 4.26 4.33 0.8M
2025-06-10 4.22 4.37 4.22 4.31 3.7M
2025-06-09 4.19 4.24 4.15 4.19 2.1M
2025-06-06 4.16 4.16 4.07 4.16 2.5M
2025-06-05 4.10 4.20 4.08 4.11 2.2M
2025-06-04 4.13 4.15 4.09 4.12 2.7M
2025-06-03 4.10 4.20 4.10 4.17 2.3M
2025-06-02 4.15 4.15 3.97 4.04 1.0M
2025-05-30 4.23 4.23 4.14 4.18 4.0M
2025-05-29 4.16 4.19 4.07 4.19 7.6M
2025-05-28 4.17 4.23 4.12 4.16 3.0M
2025-05-27 4.21 4.23 4.09 4.12 3.7M
2025-05-26 4.13 4.24 4.13 4.16 3.0M
2025-05-23 4.17 4.18 4.11 4.12 1.8M
2025-05-22 4.23 4.31 4.10 4.14 5.6M
2025-05-21 4.37 4.37 4.20 4.27 2.9M
2025-05-20 4.30 4.42 4.28 4.37 4.3M
2025-05-19 4.28 4.33 4.23 4.29 2.5M
2025-05-16 4.24 4.29 4.21 4.27 3.2M
2025-05-15 4.33 4.34 4.24 4.27 2.4M
2025-05-14 4.42 4.42 4.27 4.30 2.0M
2025-05-13 4.36 4.43 4.33 4.38 2.9M
2025-05-12 4.43 4.43 4.34 4.39 3.9M
2025-05-09 4.38 4.39 4.27 4.35 3.6M
2025-05-08 4.45 4.47 4.34 4.37 2.0M
2025-05-07 4.60 4.65 4.43 4.47 4.0M
2025-05-06 4.45 4.55 4.45 4.50 4.6M
2025-05-02 4.44 4.47 4.41 4.45 1.1M
2025-04-30 4.41 4.47 4.39 4.44 2.7M
2025-04-29 4.42 4.46 4.35 4.39 1.3M
2025-04-28 4.44 4.47 4.36 4.39 1.6M
2025-04-25 4.28 4.58 4.28 4.40 4.4M
2025-04-24 4.45 4.55 4.41 4.50 2.9M
2025-04-23 4.45 4.50 4.40 4.43 4.1M
2025-04-22 4.40 4.44 4.29 4.36 8.3M
2025-04-17 4.38 4.45 4.33 4.39 6.7M
2025-04-16 4.42 4.43 4.20 4.32 2.7M
2025-04-15 4.28 4.36 4.23 4.33 3.7M
2025-04-14 4.26 4.41 4.26 4.36 2.9M
2025-04-11 4.30 4.44 4.26 4.32 6.8M
2025-04-10 4.25 4.47 4.25 4.32 6.8M
2025-04-09 4.01 4.40 3.98 4.25 16.9M
2025-04-08 3.93 4.23 3.93 4.17 9.1M
2025-04-07 3.96 4.11 3.89 3.94 14.6M
2025-04-03 4.21 4.34 4.18 4.30 3.2M
2025-04-02 4.25 4.28 4.14 4.21 1.7M
2025-04-01 4.25 4.36 4.23 4.25 3.2M
2025-03-31 4.21 4.47 4.21 4.25 9.7M
2025-03-28 4.40 4.45 4.31 4.37 3.5M
2025-03-27 4.27 4.43 4.27 4.40 7.3M
2025-03-26 4.15 4.30 4.09 4.28 11.0M
2025-03-25 4.08 4.16 4.02 4.09 4.6M
2025-03-24 4.21 4.21 3.89 4.10 12.9M
2025-03-21 4.40 4.40 4.11 4.21 4.1M
2025-03-20 4.52 4.52 4.25 4.30 6.5M
2025-03-19 4.56 4.57 4.45 4.53 3.9M
2025-03-18 4.75 4.75 4.51 4.58 5.9M
2025-03-17 4.29 4.59 4.31 4.54 22.8M
2025-03-14 4.01 4.34 4.01 4.29 6.0M
2025-03-13 4.07 4.13 3.89 3.96 3.0M
2025-03-12 4.06 4.15 4.03 4.09 5.2M
2025-03-11 3.94 4.07 3.76 4.06 4.3M
2025-03-10 4.14 4.18 3.97 4.04 5.3M
2025-03-07 4.08 4.19 4.06 4.14 7.5M
2025-03-06 4.22 4.26 4.10 4.20 19.8M
2025-03-05 4.16 4.23 4.11 4.15 3.1M
2025-03-04 4.00 4.14 3.91 4.11 5.2M
2025-03-03 3.93 4.18 3.93 4.04 6.2M
2025-02-28 4.16 4.16 3.85 3.88 4.7M
2025-02-27 3.99 4.19 3.88 4.14 12.5M
2025-02-26 3.94 4.02 3.84 3.94 7.4M
2025-02-25 3.94 3.97 3.85 3.90 3.1M
2025-02-24 3.78 4.02 3.78 3.99 7.9M
2025-02-21 3.66 3.84 3.66 3.80 5.0M
2025-02-20 3.73 3.73 3.65 3.66 1.6M
2025-02-19 3.70 3.77 3.65 3.72 1.2M
2025-02-18 3.69 3.76 3.68 3.69 1.5M
2025-02-17 3.77 3.87 3.71 3.74 4.0M
2025-02-14 3.78 3.79 3.68 3.76 2.7M
2025-02-13 3.75 3.81 3.62 3.72 3.4M
2025-02-12 3.57 3.76 3.56 3.73 6.1M
2025-02-11 3.62 3.63 3.52 3.54 2.3M
2025-02-10 3.54 3.64 3.54 3.63 2.4M
2025-02-07 3.54 3.61 3.53 3.58 1.5M
2025-02-06 3.54 3.59 3.48 3.52 3.0M
2025-02-05 3.60 3.60 3.48 3.52 4.5M
2025-02-04 3.56 3.59 3.49 3.52 0.6M
2025-02-03 3.58 3.60 3.45 3.55 1.0M
2025-01-28 3.70 3.70 3.61 3.61 0.2M
2025-01-27 3.75 3.80 3.68 3.68 1.1M
2025-01-24 3.65 3.71 3.64 3.64 0.8M
2025-01-23 3.72 3.72 3.60 3.63 3.5M
2025-01-22 3.77 3.79 3.58 3.66 5.4M
2025-01-21 3.71 3.88 3.71 3.86 3.2M
2025-01-20 3.79 3.79 3.67 3.70 1.5M
2025-01-17 3.75 3.75 3.67 3.67 2.0M
2025-01-16 3.79 3.85 3.73 3.73 2.4M
2025-01-15 3.80 3.80 3.70 3.76 2.1M
2025-01-14 3.79 3.85 3.74 3.80 2.3M
2025-01-13 3.79 3.79 3.67 3.72 2.9M
2025-01-10 3.93 3.93 3.73 3.79 3.3M
2025-01-09 3.77 3.89 3.74 3.86 3.3M
2025-01-08 3.77 3.80 3.65 3.74 3.7M
2025-01-07 3.74 3.76 3.63 3.72 3.0M
2025-01-06 3.85 3.90 3.64 3.70 3.5M
2025-01-03 3.86 3.88 3.76 3.85 2.5M
2025-01-02 3.83 3.94 3.79 3.83 3.0M