绿的谐波

688017
🏛️ 中国 →
180.78
最后更新: 2025-09-30
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
2021-12-31 129.64 129.64 124.00 124.69 0.5M
2021-12-30 129.79 133.41 127.00 128.16 0.9M
2021-12-29 131.04 133.57 128.21 130.57 1.0M
2021-12-28 122.64 128.99 122.15 127.77 0.9M
2021-12-27 126.43 128.37 120.94 122.49 1.0M
2021-12-24 127.47 131.43 124.20 126.22 1.1M
2021-12-23 125.86 132.57 125.40 128.36 1.0M
2021-12-22 123.91 128.36 123.21 125.08 0.6M
2021-12-21 129.58 132.33 124.28 126.43 0.8M
2021-12-20 122.71 131.99 122.53 129.86 1.2M
2021-12-17 126.93 127.00 121.93 124.99 0.7M
2021-12-16 125.41 127.86 124.47 125.94 0.8M
2021-12-15 128.99 130.00 125.00 125.72 1.0M
2021-12-14 124.03 131.45 124.03 127.71 1.7M
2021-12-13 127.14 128.32 123.57 124.45 1.2M
2021-12-10 117.50 128.96 117.50 127.14 2.3M
2021-12-09 114.29 122.36 113.67 120.54 1.3M
2021-12-08 112.86 115.36 112.20 113.51 0.8M
2021-12-07 114.43 116.13 108.65 111.69 1.0M
2021-12-06 114.54 116.50 111.43 112.15 0.9M
2021-12-03 112.53 116.59 112.53 115.00 0.7M
2021-12-02 116.91 119.28 110.86 114.25 1.3M
2021-12-01 122.61 122.86 116.07 116.20 1.3M
2021-11-30 121.61 123.49 119.55 123.49 0.7M
2021-11-29 120.57 122.84 118.94 121.43 1.0M
2021-11-26 122.82 124.64 116.67 123.86 1.0M
2021-11-25 120.18 123.41 117.74 122.14 0.8M
2021-11-24 123.24 125.24 118.57 119.57 1.4M
2021-11-23 119.29 125.41 118.77 123.32 1.1M
2021-11-22 118.32 123.57 117.15 121.53 1.1M
2021-11-19 113.87 121.05 113.87 118.29 1.4M
2021-11-18 112.56 118.21 110.74 113.87 0.7M
2021-11-17 111.21 113.61 110.60 113.21 0.5M
2021-11-16 113.57 114.18 110.23 111.91 1.0M
2021-11-15 118.57 118.57 112.27 114.29 0.9M
2021-11-12 110.69 120.01 109.00 116.49 1.4M
2021-11-11 110.73 111.76 107.95 110.86 0.9M
2021-11-10 104.29 112.00 104.29 110.15 1.4M
2021-11-09 105.20 108.57 103.90 105.70 0.8M
2021-11-08 108.30 109.28 104.94 105.00 0.8M
2021-11-05 109.84 112.16 107.57 108.77 1.0M
2021-11-04 108.57 109.99 106.09 108.57 1.1M
2021-11-03 105.21 108.56 103.21 108.14 1.6M
2021-11-02 100.89 107.86 99.67 104.82 1.7M
2021-11-01 96.29 101.69 94.60 101.07 2.0M
2021-10-29 97.86 98.86 92.87 95.71 1.9M
2021-10-28 94.29 98.46 94.29 95.78 0.7M
2021-10-27 96.19 97.56 93.21 95.87 0.8M
2021-10-26 94.99 98.26 93.86 97.38 0.9M
2021-10-25 91.79 96.18 91.29 94.99 1.3M
2021-10-22 96.55 97.82 91.66 92.09 1.6M
2021-10-21 99.32 101.64 95.93 96.59 1.2M
2021-10-20 99.30 104.29 99.30 100.43 1.3M
2021-10-19 98.57 103.17 98.29 100.83 0.9M
2021-10-18 99.60 100.47 96.41 98.36 0.9M
2021-10-15 96.81 100.49 96.41 99.39 0.7M
2021-10-14 96.43 100.63 94.79 97.00 0.9M
2021-10-13 94.59 97.16 92.94 96.11 0.6M
2021-10-12 96.52 97.58 92.25 94.29 0.8M
2021-10-11 96.11 100.71 95.74 96.91 1.0M
2021-10-08 98.21 99.69 94.69 95.82 0.9M
2021-09-30 95.57 99.84 93.46 96.46 1.0M
2021-09-29 97.39 99.05 93.71 94.75 1.0M
2021-09-28 104.53 104.53 94.34 99.11 2.0M
2021-09-27 91.34 106.44 91.17 104.29 3.9M
2021-09-24 102.21 102.21 87.76 92.30 3.9M
2021-09-23 107.79 110.00 106.43 108.21 0.7M
2021-09-22 108.94 112.21 106.84 107.71 1.0M
2021-09-17 106.06 112.04 106.06 110.21 1.6M
2021-09-16 109.73 110.95 105.00 106.06 1.3M
2021-09-15 110.18 114.96 109.04 110.40 1.4M
2021-09-14 113.81 114.14 108.63 110.18 1.1M
2021-09-13 117.34 117.91 110.71 112.27 1.4M
2021-09-10 118.01 120.00 113.99 115.79 1.3M
2021-09-09 118.48 121.66 113.99 117.27 1.7M
2021-09-08 124.30 126.44 118.34 118.86 1.1M
2021-09-07 127.06 129.29 122.64 124.27 1.8M
2021-09-06 126.63 133.57 124.29 129.30 2.0M
2021-09-03 119.93 131.99 119.93 127.14 2.3M
2021-09-02 114.71 124.11 114.71 122.00 1.8M
2021-09-01 124.50 125.62 114.29 117.56 2.6M
2021-08-31 131.47 132.71 121.99 123.12 1.8M
2021-08-30 124.87 132.88 124.87 126.43 1.7M
2021-08-27 129.92 131.34 124.39 125.21 1.6M
2021-08-26 129.09 136.43 124.29 127.14 2.5M
2021-08-25 129.29 136.86 126.86 129.10 2.3M
2021-08-24 128.57 129.26 117.48 126.71 3.1M
2021-08-23 106.54 124.11 106.43 124.11 3.8M
2021-08-20 97.54 107.71 97.54 103.43 3.9M
2021-08-19 85.64 92.90 85.64 92.00 1.3M
2021-08-18 88.00 89.28 84.58 86.64 0.9M
2021-08-17 90.46 91.57 87.86 88.14 0.9M
2021-08-16 91.21 92.77 89.50 91.43 0.9M
2021-08-13 97.14 98.77 91.24 91.42 2.0M
2021-08-12 99.86 101.86 97.15 97.40 1.4M
2021-08-11 98.96 100.71 96.10 99.80 1.2M
2021-08-10 99.31 101.49 96.43 99.08 1.5M
2021-08-09 99.71 101.70 96.86 99.28 1.1M
2021-08-06 102.81 104.44 98.96 99.28 1.4M
2021-08-05 106.95 110.71 102.14 103.21 2.1M
2021-08-04 99.29 107.77 99.14 105.37 2.2M
2021-08-03 101.43 105.49 98.28 99.01 2.1M
2021-08-02 93.71 102.79 91.69 101.41 2.3M
2021-07-30 92.79 97.61 91.49 94.70 1.0M
2021-07-29 91.90 93.92 88.94 93.26 1.0M
2021-07-28 89.84 93.57 82.86 90.16 1.8M
2021-07-27 98.57 102.14 88.62 90.64 2.1M
2021-07-26 99.40 101.43 96.24 99.99 1.7M
2021-07-23 92.81 103.57 92.14 98.64 1.9M
2021-07-22 95.47 99.20 91.59 92.93 2.1M
2021-07-21 89.86 94.91 88.71 93.57 1.7M
2021-07-20 87.38 89.75 87.37 88.61 0.6M
2021-07-19 88.45 90.34 87.50 88.65 0.6M
2021-07-16 92.54 93.42 87.14 89.36 1.8M
2021-07-15 91.43 93.21 89.29 92.54 1.0M
2021-07-14 87.70 94.68 87.08 92.36 1.7M
2021-07-13 90.71 90.71 86.67 88.28 1.0M
2021-07-12 92.86 92.86 88.02 89.79 1.5M
2021-07-09 89.29 93.50 88.94 91.10 0.9M
2021-07-08 90.01 92.14 87.71 91.31 1.1M
2021-07-07 87.86 91.06 86.43 90.00 0.9M
2021-07-06 96.36 96.79 83.94 88.79 1.9M
2021-07-05 94.29 97.89 92.89 96.36 0.9M
2021-07-02 98.79 98.79 92.07 93.25 1.1M
2021-07-01 100.21 102.42 97.87 98.92 1.0M
2021-06-30 94.76 101.43 94.76 100.21 1.4M
2021-06-29 99.38 99.99 93.79 95.36 1.3M
2021-06-28 97.86 102.36 97.86 100.46 1.0M
2021-06-25 96.41 99.14 91.09 98.50 0.9M
2021-06-24 97.16 98.66 94.34 95.00 0.6M
2021-06-23 97.86 100.27 95.49 98.50 0.7M
2021-06-22 100.43 102.29 97.14 98.36 1.1M
2021-06-21 96.89 100.71 96.89 99.89 0.8M
2021-06-18 94.28 98.93 93.17 97.61 1.4M
2021-06-17 89.49 93.93 87.87 93.23 0.6M
2021-06-16 91.43 93.93 88.62 89.04 0.6M
2021-06-15 87.85 92.83 86.84 92.29 0.8M
2021-06-11 95.71 95.71 87.86 88.93 1.2M
2021-06-10 93.86 96.61 92.86 94.62 0.8M
2021-06-09 93.66 95.34 92.82 93.54 0.5M
2021-06-08 93.97 96.34 92.33 94.94 0.6M
2021-06-07 95.57 96.06 89.54 94.07 1.0M
2021-06-04 97.14 98.40 95.14 96.27 0.7M
2021-06-03 98.93 100.56 94.74 97.66 1.0M
2021-06-02 109.00 109.00 96.24 96.78 1.8M
2021-06-01 107.07 110.71 106.15 108.56 1.0M
2021-05-31 104.43 110.21 102.86 108.59 1.0M
2021-05-28 101.13 105.46 100.83 104.14 0.8M
2021-05-27 100.39 106.63 98.57 101.15 0.9M
2021-05-26 101.57 102.33 99.36 100.55 0.7M
2021-05-25 98.54 102.69 96.80 102.29 1.2M
2021-05-24 97.71 98.95 95.77 97.97 0.9M
2021-05-21 94.71 100.16 94.04 98.37 1.3M
2021-05-20 92.68 95.92 92.14 93.66 0.7M
2021-05-19 95.21 97.86 93.69 94.80 0.8M
2021-05-18 96.00 98.49 93.83 96.03 0.6M
2021-05-17 90.89 98.93 90.36 96.00 1.1M
2021-05-14 91.98 95.43 88.89 91.21 0.8M
2021-05-13 92.85 96.14 91.14 92.13 0.7M
2021-05-12 89.76 95.00 89.26 93.21 0.6M
2021-05-11 91.43 93.12 88.25 91.39 0.7M
2021-05-10 91.43 95.11 90.29 93.29 0.6M
2021-05-07 97.86 99.86 91.49 91.69 1.1M
2021-05-06 94.50 100.41 94.29 97.63 1.1M
2021-04-30 97.86 99.19 94.14 95.21 0.9M
2021-04-29 96.79 99.99 95.71 97.86 0.9M
2021-04-28 90.93 98.21 89.36 96.77 1.5M
2021-04-27 90.71 92.14 87.51 90.66 1.0M
2021-04-26 88.85 94.91 87.41 89.67 1.3M
2021-04-23 82.32 89.26 81.44 88.86 1.4M
2021-04-22 82.86 84.86 80.51 82.36 0.8M
2021-04-21 79.58 83.92 79.08 82.37 1.1M
2021-04-20 81.43 82.28 77.32 79.58 0.9M
2021-04-19 72.85 80.71 72.85 79.56 1.6M
2021-04-16 69.79 72.70 68.04 71.41 0.8M
2021-04-15 66.51 69.66 66.09 69.28 0.8M
2021-04-14 67.85 69.04 66.07 66.96 0.7M
2021-04-13 67.86 68.93 66.80 67.50 0.5M
2021-04-12 70.01 71.91 67.60 69.31 0.7M
2021-04-09 71.37 72.43 68.79 70.71 0.8M
2021-04-08 72.01 73.43 70.71 71.36 0.7M
2021-04-07 71.43 73.72 70.95 72.86 0.6M
2021-04-06 73.78 73.81 71.44 72.21 0.9M
2021-04-02 71.77 74.90 70.82 73.76 1.0M
2021-04-01 70.43 73.33 70.00 70.71 1.2M
2021-03-31 73.56 73.62 69.04 69.86 1.4M
2021-03-30 70.84 76.19 68.75 73.95 1.5M
2021-03-29 72.45 73.41 69.30 71.04 1.0M
2021-03-26 73.54 74.04 66.57 71.55 2.2M
2021-03-25 79.36 79.36 70.71 72.71 1.4M
2021-03-24 77.15 79.64 76.50 77.88 0.4M
2021-03-23 79.58 79.99 75.76 78.84 0.8M
2021-03-22 76.18 80.66 75.00 77.92 1.3M
2021-03-19 70.64 77.10 69.29 74.80 1.6M
2021-03-18 67.49 72.77 66.72 71.57 1.6M
2021-03-17 64.29 67.57 63.10 67.36 1.0M
2021-03-16 67.14 68.64 63.71 64.29 1.2M
2021-03-15 67.06 69.98 65.36 67.73 1.1M
2021-03-12 68.57 69.23 65.87 67.77 1.5M
2021-03-11 65.36 67.86 62.86 67.45 0.9M
2021-03-10 62.89 66.69 62.89 65.18 1.1M
2021-03-09 64.09 66.43 61.43 62.76 2.4M
2021-03-08 74.54 74.84 63.58 63.86 2.1M
2021-03-05 73.94 75.19 72.30 73.60 1.0M
2021-03-04 76.51 78.43 73.29 74.44 1.1M
2021-03-03 72.74 77.77 72.74 76.56 1.5M
2021-03-02 75.36 76.78 72.86 74.59 2.3M
2021-03-01 87.77 87.77 73.77 75.78 4.6M
2021-02-26 75.72 92.86 71.89 92.21 4.8M
2021-02-25 82.14 82.91 77.10 77.64 1.4M
2021-02-24 92.14 93.51 78.66 82.00 2.4M
2021-02-23 89.42 95.27 88.57 92.14 1.3M
2021-02-22 93.35 104.38 89.70 90.52 2.2M
2021-02-19 101.28 103.21 91.23 95.88 1.2M
2021-02-18 100.71 107.14 98.77 102.94 1.2M
2021-02-10 103.67 104.18 97.15 100.22 0.7M
2021-02-09 96.37 106.07 95.69 103.29 1.2M
2021-02-08 94.73 100.20 90.24 97.48 0.9M
2021-02-05 98.57 102.07 95.06 95.35 0.9M
2021-02-04 109.27 109.27 97.81 99.34 1.5M
2021-02-03 104.19 110.71 100.00 109.28 1.3M
2021-02-02 100.44 107.46 98.91 104.19 1.1M
2021-02-01 98.91 101.43 95.95 98.78 1.0M
2021-01-29 101.74 105.68 93.81 100.73 1.8M
2021-01-28 105.79 108.57 102.14 102.30 0.9M
2021-01-27 106.75 109.29 104.24 106.79 1.4M
2021-01-26 110.71 113.78 102.14 105.10 2.2M
2021-01-25 119.45 120.74 111.39 113.21 1.2M
2021-01-22 119.31 120.72 114.91 119.01 0.9M
2021-01-21 119.91 127.64 114.29 120.00 1.6M
2021-01-20 110.07 121.80 109.29 119.56 1.4M
2021-01-19 97.71 113.56 95.81 112.29 2.0M
2021-01-18 92.92 97.71 90.39 96.86 0.8M
2021-01-15 97.00 98.72 90.74 93.04 0.9M
2021-01-14 92.26 100.42 91.49 97.59 1.2M
2021-01-13 93.04 94.89 88.96 93.19 1.2M
2021-01-12 92.71 96.75 90.91 95.07 1.5M
2021-01-11 90.00 96.03 84.29 91.50 1.8M
2021-01-08 102.52 104.16 86.86 91.00 3.2M
2021-01-07 101.64 107.71 100.50 105.60 1.4M
2021-01-06 108.93 109.29 103.55 105.39 1.2M
2021-01-05 107.78 109.54 101.47 107.15 1.4M
2021-01-04 104.08 111.43 101.36 108.88 1.7M