绿岛风

301043
🏛️ 中国 →
51.31
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 45.25 45.25 44.00 44.26 956.3K
09:35 44.08 44.68 43.50 43.56 410.2K
09:40 43.68 43.81 43.23 43.54 334.4K
09:45 43.54 44.37 43.54 43.92 184.6K
09:50 43.92 44.12 43.80 44.00 101.7K
09:55 43.95 44.74 43.87 44.63 103.0K
10:00 44.47 44.47 44.00 44.27 104.7K
10:05 44.27 44.60 44.00 44.28 91.9K
10:10 44.25 44.39 44.00 44.20 49.1K
10:15 44.20 44.22 43.97 43.97 37.7K
10:20 43.98 44.27 43.88 43.94 69.2K
10:25 43.97 44.20 43.93 43.93 45.1K
10:30 43.89 43.89 43.36 43.36 88.1K
10:35 43.43 43.95 43.36 43.60 72.4K
10:40 43.76 43.94 43.60 43.94 47.9K
10:45 43.93 43.94 43.67 43.73 35.1K
10:50 43.73 43.73 43.38 43.39 74.4K
10:55 43.38 43.44 43.36 43.39 24.0K
11:00 43.41 43.45 43.24 43.43 94.2K
11:05 43.45 43.51 43.25 43.35 29.9K
11:10 43.37 43.52 43.37 43.42 24.4K
11:15 43.45 43.70 43.44 43.67 24.1K
11:20 43.67 43.67 43.21 43.27 30.4K
11:25 43.26 43.44 43.24 43.34 21.5K
13:00 43.30 43.60 43.29 43.59 73.1K
13:05 43.54 43.99 43.53 43.60 46.8K
13:10 43.68 43.78 43.60 43.74 31.1K
13:15 43.60 43.88 43.58 43.58 33.8K
13:20 43.50 43.61 43.39 43.57 40.8K
13:25 43.64 43.81 43.64 43.79 15.4K
13:30 43.79 43.88 43.60 43.60 28.5K
13:35 43.60 43.60 43.38 43.49 26.3K
13:40 43.45 43.46 43.38 43.39 23.5K
13:45 43.50 43.51 43.32 43.36 32.4K
13:50 43.37 43.60 43.37 43.57 21.1K
13:55 43.59 43.59 43.48 43.53 25.1K
14:00 43.53 43.54 43.33 43.33 21.7K
14:05 43.33 43.34 43.24 43.25 23.9K
14:10 43.23 43.32 43.10 43.29 71.2K
14:15 43.28 43.41 43.20 43.41 30.5K
14:20 43.41 43.56 43.34 43.34 30.5K
14:25 43.50 43.80 43.46 43.76 32.3K
14:30 43.80 43.80 43.34 43.46 38.0K
14:35 43.46 43.69 43.41 43.46 40.0K
14:40 43.48 43.56 43.43 43.48 45.5K
14:45 43.50 43.65 43.49 43.57 86.8K
14:50 43.57 43.88 43.56 43.63 132.4K
14:55 43.68 43.77 43.64 43.65 90.4K
15:40 44.00 44.00 44.00 44.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 46.55 53.00 44.80 51.31 5.0M
2025-09-26 43.84 47.50 42.50 46.78 4.4M
2025-09-25 44.69 46.57 43.15 43.72 4.0M
2025-09-24 44.00 49.56 43.55 47.00 6.5M
2025-09-23 45.33 45.59 43.02 44.00 4.2M
2025-09-22 47.87 51.50 44.94 46.36 6.7M
2025-09-19 39.11 46.25 39.11 46.25 5.5M
2025-09-18 39.88 40.04 38.30 38.54 1.9M
2025-09-17 39.42 40.88 38.82 39.99 2.2M
2025-09-16 38.30 42.46 38.03 39.67 3.5M
2025-09-15 38.00 39.03 37.02 38.19 1.2M
2025-09-12 37.62 38.66 37.42 37.58 1.0M
2025-09-11 36.94 37.77 36.41 37.70 0.8M
2025-09-10 36.81 37.88 36.34 37.12 1.1M
2025-09-09 37.11 37.36 36.51 37.01 1.2M
2025-09-08 34.99 37.61 34.84 37.15 1.8M
2025-09-05 34.47 35.37 34.00 35.10 1.1M
2025-09-04 34.57 35.30 34.06 34.50 0.8M
2025-09-03 34.49 35.28 34.05 34.61 1.0M
2025-09-02 34.51 34.64 33.40 34.38 0.9M
2025-09-01 34.11 35.30 34.11 34.56 1.0M
2025-08-29 34.62 35.37 34.00 34.63 1.2M
2025-08-28 35.42 36.90 33.20 34.62 2.1M
2025-08-27 36.72 36.89 34.61 34.68 1.5M
2025-08-26 36.36 37.21 35.85 36.78 0.8M
2025-08-25 36.52 37.23 36.03 36.18 1.0M
2025-08-22 36.97 37.00 36.08 36.31 0.8M
2025-08-21 37.45 37.45 36.51 37.11 0.7M
2025-08-20 37.12 37.41 36.55 37.17 0.5M
2025-08-19 36.08 37.28 35.72 37.02 1.0M
2025-08-18 36.10 36.70 36.00 36.19 0.6M
2025-08-15 35.92 36.36 35.53 35.93 0.8M
2025-08-14 36.75 37.15 35.70 35.71 0.8M
2025-08-13 37.55 37.56 36.33 36.75 0.9M
2025-08-12 37.64 37.82 36.76 37.28 0.8M
2025-08-11 36.63 38.43 36.59 37.65 1.7M
2025-08-08 36.20 36.84 35.70 36.63 0.9M
2025-08-07 36.30 37.28 36.07 36.33 1.1M
2025-08-06 36.08 36.33 35.68 36.29 0.7M
2025-08-05 36.33 36.49 35.66 36.06 1.2M
2025-08-04 35.54 36.49 35.51 36.26 1.1M
2025-08-01 34.64 36.17 34.13 35.82 1.4M
2025-07-31 34.95 35.83 34.30 34.50 0.9M
2025-07-30 35.05 35.96 34.62 35.29 0.9M
2025-07-29 35.60 35.88 34.70 35.16 0.9M
2025-07-28 35.14 36.87 34.72 35.45 1.7M
2025-07-25 34.02 36.19 33.80 35.14 1.7M
2025-07-24 34.10 34.26 33.73 33.89 0.9M
2025-07-23 35.01 35.28 33.98 34.08 1.4M
2025-07-22 34.48 35.97 33.67 35.36 2.2M
2025-07-21 32.93 35.00 32.55 34.71 2.1M
2025-07-18 32.60 32.85 31.92 32.64 0.9M
2025-07-17 32.24 32.45 31.90 32.44 0.4M
2025-07-16 32.12 32.36 31.89 32.36 0.5M
2025-07-15 32.50 32.72 31.64 32.12 0.9M
2025-07-14 32.02 32.59 31.71 32.50 0.6M
2025-07-11 32.22 32.24 31.51 32.02 0.6M
2025-07-10 32.55 32.55 31.85 32.22 0.7M
2025-07-09 32.77 32.92 32.28 32.55 0.9M
2025-07-08 32.60 32.76 32.03 32.75 1.4M
2025-07-07 31.44 33.15 31.44 32.73 2.4M
2025-07-04 31.30 31.93 30.84 31.55 1.5M
2025-07-03 30.79 31.43 30.79 31.38 0.9M
2025-07-02 30.90 31.00 30.60 30.83 0.7M
2025-07-01 30.96 31.05 30.50 30.66 0.9M
2025-06-30 30.44 30.78 30.31 30.76 0.8M
2025-06-27 29.95 30.43 29.69 30.37 0.6M
2025-06-26 30.11 30.26 29.69 29.88 0.4M
2025-06-25 29.88 30.38 29.62 30.06 0.8M
2025-06-24 28.78 29.70 28.56 29.65 0.9M
2025-06-23 28.10 28.74 28.00 28.74 0.9M
2025-06-20 28.49 28.89 28.10 28.22 0.4M
2025-06-19 29.34 29.65 28.39 28.50 0.7M
2025-06-18 29.63 29.72 29.09 29.30 0.4M
2025-06-17 29.97 30.24 29.50 29.76 0.4M
2025-06-16 29.90 30.44 29.52 29.95 0.7M
2025-06-13 30.27 30.45 29.81 29.90 0.8M
2025-06-12 30.15 30.45 30.09 30.36 0.9M
2025-06-11 30.19 30.50 30.13 30.35 1.1M
2025-06-10 30.40 30.79 29.82 30.34 1.5M
2025-06-09 30.46 30.49 30.18 30.40 1.0M
2025-06-06 30.28 30.47 29.93 30.41 0.9M
2025-06-05 30.18 30.47 29.97 30.28 1.0M
2025-06-04 30.01 30.70 29.96 30.02 1.0M
2025-06-03 29.40 30.28 29.31 30.10 1.1M
2025-05-30 29.78 30.29 29.31 29.87 1.0M
2025-05-29 29.01 29.68 28.81 29.55 0.8M
2025-05-28 29.80 30.30 29.50 29.78 0.5M
2025-05-27 29.99 30.20 29.60 29.79 0.7M
2025-05-26 29.67 30.16 29.40 29.87 0.6M
2025-05-23 29.53 30.25 29.27 29.68 0.8M
2025-05-22 30.33 30.77 29.55 29.69 0.8M
2025-05-21 31.05 31.33 30.14 30.40 1.2M
2025-05-20 31.03 31.42 30.47 31.31 0.8M
2025-05-19 30.62 31.39 30.12 30.94 1.3M
2025-05-16 30.40 30.99 30.30 30.62 0.8M
2025-05-15 30.79 30.99 30.19 30.19 0.9M
2025-05-14 31.18 31.50 30.56 30.81 0.8M
2025-05-13 31.51 31.65 30.98 31.18 0.9M
2025-05-12 31.89 32.19 31.03 31.50 1.1M
2025-05-09 32.23 32.41 31.70 31.76 0.8M
2025-05-08 31.35 32.36 31.34 32.18 0.9M
2025-05-07 31.31 31.96 31.14 31.73 1.0M
2025-05-06 30.93 31.41 30.84 31.25 0.8M
2025-04-30 31.50 31.54 30.80 30.96 0.7M
2025-04-29 30.57 31.46 30.36 31.19 0.9M
2025-04-28 30.47 30.87 29.91 30.57 0.9M
2025-04-25 30.50 31.08 30.05 30.79 1.6M
2025-04-24 31.48 31.85 31.05 31.36 0.8M
2025-04-23 31.50 31.55 30.51 31.44 1.0M
2025-04-22 30.67 31.96 30.67 31.18 1.0M
2025-04-21 30.74 31.17 30.30 31.17 0.9M
2025-04-18 30.49 30.87 29.90 30.78 1.5M
2025-04-17 28.92 30.90 28.60 30.65 2.0M
2025-04-16 28.12 28.89 28.03 28.87 1.1M
2025-04-15 27.73 28.43 27.70 28.41 0.7M
2025-04-14 27.44 27.92 27.44 27.69 0.6M
2025-04-11 26.20 27.22 26.20 26.99 0.6M
2025-04-10 26.26 27.29 26.26 26.64 0.8M
2025-04-09 24.64 26.12 23.18 25.99 0.9M
2025-04-08 24.50 26.00 24.30 25.30 1.0M
2025-04-07 28.27 28.27 23.70 24.26 1.2M
2025-04-03 29.05 29.59 28.95 29.45 0.6M
2025-04-02 29.30 29.75 29.04 29.51 0.5M
2025-04-01 28.64 29.64 28.39 29.27 0.8M
2025-03-31 28.55 28.85 28.10 28.64 0.8M
2025-03-28 29.32 29.46 28.68 28.81 0.6M
2025-03-27 29.73 29.73 28.87 29.40 0.5M
2025-03-26 29.02 29.92 28.61 29.73 0.8M
2025-03-25 28.92 29.13 28.34 28.92 0.7M
2025-03-24 30.00 30.48 28.23 28.91 1.2M
2025-03-21 31.20 31.23 30.16 30.29 0.7M
2025-03-20 30.77 31.65 30.50 31.25 1.3M
2025-03-19 31.16 31.41 30.50 30.77 0.8M
2025-03-18 31.30 31.30 30.74 31.16 0.6M
2025-03-17 31.04 31.25 30.55 31.02 0.6M
2025-03-14 30.25 30.95 29.81 30.80 0.9M
2025-03-13 30.60 30.84 29.50 30.22 0.6M
2025-03-12 30.10 31.39 29.99 30.74 0.9M
2025-03-11 29.88 30.20 29.62 30.07 0.7M
2025-03-10 29.96 30.19 29.69 29.98 0.6M
2025-03-07 29.90 30.43 29.40 29.99 0.8M
2025-03-06 29.22 30.13 29.22 29.75 1.1M
2025-03-05 29.13 29.30 28.60 29.19 0.5M
2025-03-04 28.43 29.28 28.34 29.21 0.8M
2025-03-03 28.14 28.94 28.14 28.57 0.7M
2025-02-28 28.99 29.13 28.15 28.31 0.8M
2025-02-27 29.18 29.50 28.60 29.10 0.8M
2025-02-26 28.95 29.48 28.75 29.38 0.9M
2025-02-25 28.88 28.94 28.61 28.70 0.4M
2025-02-24 28.90 29.18 28.56 28.96 0.6M
2025-02-21 29.01 29.03 28.57 28.98 0.7M
2025-02-20 28.60 29.22 28.60 29.01 0.7M
2025-02-19 28.17 28.67 28.02 28.54 0.6M
2025-02-18 28.94 29.00 28.07 28.15 1.2M
2025-02-17 27.70 29.80 27.70 29.14 1.7M
2025-02-14 27.58 27.89 27.45 27.67 0.5M
2025-02-13 28.12 28.16 27.53 27.58 0.6M
2025-02-12 28.04 28.39 27.81 28.12 0.6M
2025-02-11 28.53 28.56 28.00 28.24 0.7M
2025-02-10 28.30 28.42 27.63 28.40 0.9M
2025-02-07 28.70 28.75 28.04 28.34 0.8M
2025-02-06 28.27 28.57 28.01 28.42 0.7M
2025-02-05 28.57 28.82 28.16 28.19 0.4M
2025-01-27 28.70 29.00 28.37 28.43 0.5M
2025-01-24 28.15 28.63 28.06 28.36 0.5M
2025-01-23 28.58 28.67 28.17 28.35 0.6M
2025-01-22 27.98 28.35 27.75 28.12 0.5M
2025-01-21 28.56 28.86 27.93 28.20 0.6M
2025-01-20 28.00 28.58 27.72 28.29 0.8M
2025-01-17 27.85 27.94 27.50 27.71 0.4M
2025-01-16 28.24 28.35 27.65 27.86 0.6M
2025-01-15 27.55 28.10 27.55 27.81 0.6M
2025-01-14 26.62 27.53 26.62 27.53 0.6M
2025-01-13 26.39 26.80 25.29 26.57 0.4M
2025-01-10 27.00 27.44 26.40 26.45 0.4M
2025-01-09 26.70 27.26 26.70 27.08 0.3M
2025-01-08 27.10 27.38 26.22 27.00 0.5M
2025-01-07 26.48 27.20 26.01 27.16 0.5M
2025-01-06 26.15 26.59 24.67 26.49 0.6M
2025-01-03 27.84 28.15 26.09 26.25 0.8M
2025-01-02 28.23 28.99 27.60 27.84 0.6M