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
2022-12-30 97.98 99.88 95.93 96.78 1.3M
2022-12-29 97.45 101.50 97.23 98.11 1.8M
2022-12-28 101.01 101.01 96.10 98.45 2.7M
2022-12-27 100.10 102.00 98.33 100.98 1.7M
2022-12-26 92.70 100.46 91.15 99.34 3.6M
2022-12-23 97.86 98.22 90.88 93.00 3.9M
2022-12-22 102.64 103.00 98.01 98.40 2.5M
2022-12-21 106.45 107.82 101.51 102.26 2.6M
2022-12-20 105.60 108.97 104.80 106.47 2.6M
2022-12-19 108.82 112.66 105.62 106.79 2.9M
2022-12-16 112.80 114.93 109.30 110.04 3.9M
2022-12-15 105.45 113.18 103.20 112.15 5.8M
2022-12-14 103.13 108.96 102.81 105.00 4.0M
2022-12-13 109.63 112.97 102.00 102.80 4.9M
2022-12-12 104.96 114.20 104.95 112.00 6.1M
2022-12-09 103.20 106.49 102.47 104.28 2.2M
2022-12-08 104.14 106.80 102.50 104.00 2.7M
2022-12-07 105.17 108.88 103.31 105.00 3.8M
2022-12-06 103.00 107.57 101.95 104.99 3.4M
2022-12-05 106.00 106.37 100.66 102.70 2.7M
2022-12-02 101.98 105.86 100.47 103.85 3.1M
2022-12-01 100.01 105.00 100.01 101.71 3.9M
2022-11-30 99.88 102.69 97.66 98.99 3.4M
2022-11-29 104.25 104.25 99.07 99.50 3.2M
2022-11-28 101.00 105.66 100.22 101.84 2.6M
2022-11-25 106.15 106.42 102.40 103.07 2.2M
2022-11-24 106.68 108.98 105.16 105.84 2.4M
2022-11-23 107.80 107.98 103.00 106.99 2.8M
2022-11-22 114.00 114.00 107.00 107.68 3.1M
2022-11-21 110.88 113.83 108.32 113.21 2.7M
2022-11-18 106.45 113.60 105.68 110.75 3.1M
2022-11-17 111.52 111.52 106.40 107.73 2.6M
2022-11-16 114.00 114.36 111.10 111.60 2.1M
2022-11-15 108.63 114.33 106.54 114.00 3.1M
2022-11-14 111.63 113.61 107.24 108.28 4.3M
2022-11-11 119.90 120.68 110.49 113.00 3.7M
2022-11-10 117.99 120.83 115.68 116.29 2.3M
2022-11-09 119.87 122.00 116.20 119.98 2.4M
2022-11-08 127.36 127.36 119.11 120.88 3.7M
2022-11-07 132.51 134.00 126.88 127.00 2.3M
2022-11-04 129.02 133.79 127.64 132.44 2.8M
2022-11-03 127.77 129.99 125.18 128.26 2.8M
2022-11-02 121.00 135.00 117.14 129.63 5.1M
2022-11-01 115.63 125.67 114.98 121.86 3.5M
2022-10-31 110.01 120.94 107.88 115.63 6.6M
2022-10-28 122.45 129.98 122.45 124.00 2.4M
2022-10-27 130.04 135.85 127.00 127.13 2.9M
2022-10-26 135.19 135.19 124.00 131.48 4.1M
2022-10-25 123.42 132.70 121.17 132.34 4.8M
2022-10-24 120.30 127.94 119.00 124.15 3.6M
2022-10-21 118.70 122.61 116.64 120.50 2.6M
2022-10-20 117.00 121.34 115.00 118.70 3.3M
2022-10-19 115.62 123.17 115.62 117.92 3.5M
2022-10-18 119.99 120.50 115.60 117.18 3.6M
2022-10-17 116.00 120.00 111.55 118.89 5.4M
2022-10-14 117.31 118.00 113.10 115.00 3.9M
2022-10-13 121.00 124.98 114.18 115.00 4.0M
2022-10-12 115.59 123.45 110.26 122.13 3.7M
2022-10-11 110.46 115.55 108.00 114.80 5.0M
2022-10-10 127.09 132.05 112.48 112.48 5.4M
2022-09-30 146.00 151.50 140.50 140.60 3.0M
2022-09-29 146.00 148.70 139.25 146.59 2.6M
2022-09-28 148.89 152.00 140.76 142.30 3.4M
2022-09-27 159.22 161.80 146.46 150.00 3.5M
2022-09-26 149.05 161.00 147.50 159.21 3.5M
2022-09-23 169.00 173.50 150.80 152.00 4.3M
2022-09-22 166.39 178.00 164.00 169.00 2.1M
2022-09-21 168.00 178.88 167.50 170.00 4.1M
2022-09-20 165.66 173.77 163.64 166.80 3.4M
2022-09-19 161.28 168.84 160.82 164.15 2.0M
2022-09-16 157.00 165.30 154.00 160.80 2.6M
2022-09-15 179.23 179.98 153.38 157.95 4.7M
2022-09-14 176.94 186.00 176.61 177.00 2.1M
2022-09-13 177.70 185.65 168.25 182.00 2.8M
2022-09-09 174.61 181.53 173.01 178.95 2.6M
2022-09-08 184.00 186.51 174.01 177.15 3.0M
2022-09-07 171.68 186.16 170.00 184.70 3.6M
2022-09-06 154.40 175.65 151.11 175.65 4.4M
2022-09-05 158.87 161.56 151.40 153.50 3.1M
2022-09-02 144.68 159.93 144.31 156.87 4.6M
2022-09-01 143.29 150.84 141.77 144.06 2.3M
2022-08-31 151.30 154.49 141.01 143.72 3.9M
2022-08-30 156.50 158.98 149.45 151.26 2.4M
2022-08-29 148.69 163.36 148.00 156.50 3.8M
2022-08-26 160.00 162.87 150.34 151.82 3.3M
2022-08-25 164.11 166.48 155.00 160.00 3.6M
2022-08-24 185.00 189.13 160.00 162.31 6.2M
2022-08-23 185.30 190.99 184.81 187.44 2.4M
2022-08-22 193.79 196.49 183.77 187.01 3.4M
2022-08-19 197.77 201.98 192.00 194.00 2.8M
2022-08-18 181.18 200.00 180.12 196.66 5.2M
2022-08-17 185.10 191.87 182.00 183.00 3.1M
2022-08-16 181.62 193.00 176.01 185.07 4.2M
2022-08-15 166.90 185.60 166.11 181.12 4.2M
2022-08-12 176.98 189.33 168.11 171.88 6.8M
2022-08-11 186.17 187.38 166.77 169.85 6.2M
2022-08-10 182.00 188.80 176.16 186.00 3.5M
2022-08-09 182.16 189.52 178.85 181.50 3.3M
2022-08-08 176.46 188.08 171.77 184.00 4.9M
2022-08-05 186.93 187.96 173.00 175.70 4.3M
2022-08-04 183.49 186.00 174.69 181.98 4.4M
2022-08-03 194.04 196.00 180.00 182.00 4.7M
2022-08-02 192.00 197.49 188.04 192.85 4.6M
2022-08-01 198.27 208.90 190.01 197.00 4.4M
2022-07-29 190.00 209.00 188.09 198.51 4.0M
2022-07-28 190.00 199.10 184.00 193.00 4.6M
2022-07-27 166.00 199.19 160.07 186.00 6.4M
2022-07-26 168.00 170.99 153.05 165.99 5.0M
2022-07-25 166.74 178.83 166.74 167.21 4.1M
2022-07-22 161.50 171.00 161.50 163.67 2.5M
2022-07-21 159.99 166.47 158.20 161.53 2.3M
2022-07-20 164.50 167.89 159.59 162.00 2.5M
2022-07-19 166.80 171.60 158.85 164.50 3.3M
2022-07-18 153.10 175.41 153.06 167.00 3.8M
2022-07-15 156.00 161.96 150.57 156.00 3.2M
2022-07-14 130.00 157.07 129.30 155.50 5.3M
2022-07-13 126.80 131.01 124.00 130.89 2.8M
2022-07-12 130.00 136.01 123.47 124.45 4.0M
2022-07-11 133.11 141.87 122.18 136.01 7.3M
2022-07-08 139.50 143.90 136.03 141.80 2.4M
2022-07-07 140.00 147.47 136.99 140.05 3.7M
2022-07-06 133.00 144.00 129.67 140.04 3.8M
2022-07-05 118.26 140.55 118.00 137.29 4.7M
2022-07-04 122.00 125.85 115.89 122.55 4.2M
2022-07-01 118.00 124.53 112.00 121.50 3.8M
2022-06-30 115.49 128.70 113.68 119.00 3.5M
2022-06-29 119.29 121.78 113.49 114.74 5.1M
2022-06-28 118.77 129.29 114.76 123.00 7.3M
2022-06-27 96.30 115.56 94.44 115.56 6.0M
2022-06-24 106.43 106.43 94.29 96.30 6.0M
2022-06-23 83.69 98.57 82.61 98.57 4.5M
2022-06-22 87.50 87.50 82.04 82.14 3.0M
2022-06-21 95.00 101.92 85.72 87.86 5.1M
2022-06-20 81.96 90.43 80.08 88.57 2.4M
2022-06-17 78.69 83.43 78.69 82.00 1.0M
2022-06-16 77.86 81.88 77.60 80.93 1.0M
2022-06-15 79.14 80.54 77.15 78.04 0.9M
2022-06-14 81.27 81.43 76.83 79.21 1.6M
2022-06-13 80.01 85.23 80.01 82.86 1.0M
2022-06-10 79.29 82.28 79.29 81.34 0.8M
2022-06-09 80.75 81.41 79.39 80.01 1.1M
2022-06-08 82.86 83.57 79.39 81.43 2.0M
2022-06-07 86.96 87.10 83.21 83.92 1.4M
2022-06-06 83.01 89.24 81.49 86.44 2.7M
2022-06-02 80.13 84.93 79.18 83.01 1.6M
2022-06-01 77.06 82.30 76.14 81.43 1.3M
2022-05-31 73.57 79.14 72.34 77.06 1.4M
2022-05-30 68.93 73.50 68.33 72.79 1.3M
2022-05-27 67.94 70.63 67.94 68.29 1.0M
2022-05-26 70.36 70.36 67.15 67.94 0.8M
2022-05-25 68.57 70.35 67.36 68.71 0.9M
2022-05-24 73.57 73.57 68.22 68.57 1.1M
2022-05-23 74.41 74.99 71.71 72.56 0.6M
2022-05-20 73.20 76.04 72.14 74.27 0.9M
2022-05-19 71.43 72.61 69.76 72.10 0.6M
2022-05-18 74.00 74.30 71.43 72.14 0.9M
2022-05-17 71.77 74.86 70.80 74.08 0.8M
2022-05-16 70.72 72.86 70.10 72.06 1.1M
2022-05-13 71.43 71.93 69.74 70.54 0.5M
2022-05-12 70.91 72.48 69.64 71.14 1.5M
2022-05-11 70.31 74.29 68.71 71.21 2.2M
2022-05-10 62.84 71.06 61.71 70.06 2.9M
2022-05-09 64.18 64.39 61.91 62.84 1.8M
2022-05-06 59.99 64.34 59.33 63.91 2.4M
2022-05-05 57.99 61.92 56.59 61.36 2.4M
2022-04-29 57.14 59.04 54.96 58.14 4.5M
2022-04-28 60.25 62.86 59.42 62.32 2.3M
2022-04-27 52.21 61.09 51.51 60.56 2.7M
2022-04-26 58.01 59.58 51.89 52.26 2.1M
2022-04-25 58.21 59.27 55.11 55.24 2.0M
2022-04-22 60.16 60.96 58.64 59.07 0.7M
2022-04-21 63.16 63.94 60.07 60.36 0.8M
2022-04-20 63.57 65.79 63.09 63.15 0.6M
2022-04-19 64.96 66.18 63.32 64.39 0.8M
2022-04-18 62.86 65.20 60.71 64.99 1.3M
2022-04-15 63.11 63.74 61.33 63.11 1.0M
2022-04-14 65.86 65.86 62.68 63.69 1.1M
2022-04-13 64.90 66.37 63.96 64.91 0.7M
2022-04-12 65.50 66.85 63.24 65.99 1.0M
2022-04-11 68.89 68.96 65.19 65.36 1.3M
2022-04-08 71.43 72.14 69.19 69.54 0.8M
2022-04-07 71.36 75.00 70.37 71.05 1.1M
2022-04-06 73.82 74.54 71.30 71.37 0.9M
2022-04-01 76.50 76.50 72.86 73.82 0.8M
2022-03-31 77.15 77.51 75.36 75.46 0.6M
2022-03-30 75.14 78.45 75.14 77.61 0.8M
2022-03-29 75.80 76.50 72.96 75.14 1.2M
2022-03-28 75.86 77.48 74.50 75.04 1.0M
2022-03-25 79.46 80.61 77.50 77.66 0.8M
2022-03-24 80.63 81.06 78.21 79.46 0.7M
2022-03-23 79.44 81.94 78.66 80.63 1.4M
2022-03-22 82.14 82.14 78.46 79.57 1.1M
2022-03-21 76.54 81.78 76.19 81.43 1.5M
2022-03-18 77.93 78.45 74.86 75.86 0.9M
2022-03-17 78.08 80.69 75.71 77.59 2.0M
2022-03-16 75.71 76.39 71.13 76.36 1.5M
2022-03-15 76.11 78.17 73.57 73.70 1.5M
2022-03-14 79.29 79.84 76.13 77.09 1.9M
2022-03-11 81.90 82.43 79.00 80.49 1.2M
2022-03-10 82.71 85.29 81.22 81.90 0.9M
2022-03-09 85.06 85.06 77.79 80.75 1.3M
2022-03-08 86.12 86.76 82.54 83.64 0.7M
2022-03-07 87.86 87.86 84.41 85.32 0.7M
2022-03-04 89.28 91.33 87.94 88.01 0.7M
2022-03-03 94.84 94.84 89.29 90.35 1.5M
2022-03-02 96.43 96.64 91.79 93.56 1.3M
2022-03-01 96.09 98.04 95.84 97.57 0.5M
2022-02-28 95.72 96.77 92.06 96.14 1.0M
2022-02-25 99.21 100.14 94.56 95.95 1.2M
2022-02-24 97.59 100.43 95.04 96.11 0.7M
2022-02-23 95.14 100.34 94.50 98.58 0.9M
2022-02-22 94.00 95.95 92.06 94.29 0.4M
2022-02-21 94.71 96.43 93.42 95.18 0.3M
2022-02-18 95.00 97.09 93.69 95.29 0.4M
2022-02-17 95.57 98.14 94.36 96.27 0.4M
2022-02-16 94.76 97.71 92.96 95.00 0.5M
2022-02-15 90.86 95.30 90.80 94.61 0.7M
2022-02-14 90.81 93.56 89.87 90.64 0.6M
2022-02-11 94.69 94.69 91.44 91.86 0.8M
2022-02-10 101.04 102.14 93.66 96.14 1.1M
2022-02-09 102.44 103.97 99.58 101.79 0.8M
2022-02-08 102.45 104.21 98.13 102.44 1.0M
2022-02-07 106.07 107.64 100.49 101.20 1.0M
2022-01-28 105.15 107.77 100.74 103.57 0.9M
2022-01-27 106.07 107.94 102.36 103.29 0.8M
2022-01-26 105.24 107.86 102.96 105.71 1.1M
2022-01-25 103.78 107.11 102.81 103.68 0.8M
2022-01-24 99.86 106.14 99.29 104.71 1.0M
2022-01-21 102.21 102.86 99.42 99.61 0.5M
2022-01-20 105.79 107.40 101.58 101.75 0.7M
2022-01-19 108.57 109.84 104.99 105.23 0.6M
2022-01-18 107.59 111.69 107.14 108.56 0.7M
2022-01-17 105.00 109.16 103.84 108.34 0.8M
2022-01-14 105.71 107.11 104.05 104.21 0.9M
2022-01-13 110.14 110.14 103.66 105.88 0.9M
2022-01-12 108.84 110.14 107.46 110.14 1.0M
2022-01-11 111.99 115.64 108.39 108.57 0.8M
2022-01-10 113.79 116.76 112.86 114.41 0.8M
2022-01-07 116.26 118.36 113.66 114.91 0.8M
2022-01-06 116.75 119.59 115.56 116.41 0.6M
2022-01-05 120.71 122.43 115.04 118.16 0.9M
2022-01-04 123.57 129.29 120.00 121.28 1.3M