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
2023-12-29 143.60 154.50 143.30 153.50 3.0M
2023-12-28 145.51 145.51 139.42 143.58 2.0M
2023-12-27 142.32 146.62 140.60 145.51 1.7M
2023-12-26 143.50 144.35 139.02 141.43 1.2M
2023-12-25 143.29 145.20 139.00 144.00 1.2M
2023-12-22 143.49 148.50 141.99 143.03 1.6M
2023-12-21 144.03 145.83 140.59 143.00 1.6M
2023-12-20 150.24 151.52 142.93 144.00 2.4M
2023-12-19 150.40 151.40 147.00 150.24 1.4M
2023-12-18 151.60 153.81 148.31 150.06 1.3M
2023-12-15 150.64 152.99 147.89 150.60 1.8M
2023-12-14 155.00 155.03 149.01 149.88 2.4M
2023-12-13 148.94 163.00 147.12 155.35 4.5M
2023-12-12 150.98 152.01 145.50 148.43 1.7M
2023-12-11 148.18 155.18 147.88 150.78 2.5M
2023-12-08 149.71 151.43 146.50 149.51 1.7M
2023-12-07 146.80 151.95 143.83 149.00 2.1M
2023-12-06 152.00 152.52 145.82 146.78 2.8M
2023-12-05 157.39 157.39 149.63 150.87 3.1M
2023-12-04 158.00 161.50 155.80 157.60 1.6M
2023-12-01 160.00 160.10 155.64 158.01 1.3M
2023-11-30 163.88 164.00 155.37 159.66 2.1M
2023-11-29 154.02 161.00 152.50 159.79 2.8M
2023-11-28 151.51 159.00 149.45 154.65 2.7M
2023-11-27 150.00 151.28 145.99 150.70 2.0M
2023-11-24 153.55 154.15 147.24 148.81 2.2M
2023-11-23 149.89 155.70 148.01 155.00 2.7M
2023-11-22 151.36 156.62 150.03 150.03 2.8M
2023-11-21 156.15 162.44 152.01 153.70 6.7M
2023-11-20 148.00 156.60 146.36 154.70 4.7M
2023-11-17 140.98 145.00 140.00 144.31 2.5M
2023-11-16 142.89 144.74 140.30 140.99 2.7M
2023-11-15 143.30 147.00 140.88 143.51 3.2M
2023-11-14 142.64 146.36 139.88 143.60 2.9M
2023-11-13 146.25 149.50 140.06 142.86 3.9M
2023-11-10 140.88 146.45 139.00 142.18 3.0M
2023-11-09 138.20 147.00 137.89 143.12 3.7M
2023-11-08 136.00 142.00 133.80 139.54 3.7M
2023-11-07 135.40 138.38 134.42 136.57 3.0M
2023-11-06 126.00 138.49 126.00 138.03 6.0M
2023-11-03 120.00 127.80 120.00 125.14 4.9M
2023-11-02 122.22 123.06 116.00 116.78 2.1M
2023-11-01 124.71 125.35 121.83 123.00 1.6M
2023-10-31 123.88 127.65 120.05 124.85 3.4M
2023-10-30 114.00 127.68 114.00 125.16 4.5M
2023-10-27 110.63 116.11 109.41 115.00 2.1M
2023-10-26 108.08 111.50 107.67 111.08 1.4M
2023-10-25 111.46 114.88 109.80 109.80 1.9M
2023-10-24 104.99 109.90 104.99 108.00 1.5M
2023-10-23 104.17 108.00 102.60 104.78 1.4M
2023-10-20 107.83 110.00 105.50 105.77 1.2M
2023-10-19 104.00 110.36 104.00 108.00 2.2M
2023-10-18 107.19 107.21 103.80 104.73 1.6M
2023-10-17 107.49 107.88 105.23 107.80 1.5M
2023-10-16 109.92 109.98 106.23 108.25 1.7M
2023-10-13 110.62 111.58 108.74 109.00 1.4M
2023-10-12 113.50 113.50 109.72 111.28 1.5M
2023-10-11 112.71 115.25 108.12 112.72 2.1M
2023-10-10 114.76 115.40 110.86 111.20 1.6M
2023-10-09 118.00 118.07 113.06 114.35 2.1M
2023-09-28 117.33 118.80 115.00 118.08 2.0M
2023-09-27 116.82 118.28 115.71 116.51 1.6M
2023-09-26 114.17 118.60 112.25 116.66 2.4M
2023-09-25 114.88 117.18 112.10 113.30 2.1M
2023-09-22 107.06 112.43 106.71 112.40 1.9M
2023-09-21 107.02 108.48 105.81 107.10 1.1M
2023-09-20 110.13 111.12 107.30 107.60 1.3M
2023-09-19 110.96 110.98 107.51 109.36 1.1M
2023-09-18 109.19 112.20 108.12 110.80 1.4M
2023-09-15 111.13 111.62 108.31 109.96 1.6M
2023-09-14 112.05 113.00 108.99 109.63 1.8M
2023-09-13 117.86 117.86 111.97 113.31 2.1M
2023-09-12 118.00 119.20 115.80 117.95 1.8M
2023-09-11 118.00 119.26 115.30 117.22 2.1M
2023-09-08 113.97 120.49 113.97 118.00 2.4M
2023-09-07 117.08 117.68 114.23 115.27 1.8M
2023-09-06 116.11 118.17 116.06 117.20 1.9M
2023-09-05 118.00 121.12 117.17 117.97 2.3M
2023-09-04 121.00 121.60 117.10 118.41 3.6M
2023-09-01 117.60 124.37 116.00 122.71 3.6M
2023-08-31 116.19 121.00 115.00 118.38 2.5M
2023-08-30 118.70 120.95 115.30 118.88 3.5M
2023-08-29 102.88 117.81 102.55 117.51 4.7M
2023-08-28 113.00 113.20 102.50 103.00 2.3M
2023-08-25 108.64 108.85 104.30 105.15 1.5M
2023-08-24 108.02 111.50 107.00 108.65 1.8M
2023-08-23 111.70 113.55 109.00 109.17 2.0M
2023-08-22 110.85 113.00 107.91 111.01 1.8M
2023-08-21 113.25 115.25 110.46 110.48 2.0M
2023-08-18 120.29 120.29 112.22 112.38 2.6M
2023-08-17 111.00 121.77 110.66 120.30 4.2M
2023-08-16 114.01 115.13 111.20 111.68 1.4M
2023-08-15 119.90 120.69 112.00 113.90 3.0M
2023-08-14 120.20 122.35 115.62 117.80 2.7M
2023-08-11 124.80 125.03 122.46 122.46 1.1M
2023-08-10 123.96 125.99 123.50 125.15 0.9M
2023-08-09 127.65 128.60 123.28 123.70 1.5M
2023-08-08 128.50 131.57 127.35 128.69 1.5M
2023-08-07 128.05 130.76 126.00 128.80 1.7M
2023-08-04 127.20 132.00 125.41 129.00 2.4M
2023-08-03 126.00 128.60 124.53 127.06 1.4M
2023-08-02 122.11 130.61 121.00 126.95 3.3M
2023-08-01 123.50 125.08 121.11 122.46 1.4M
2023-07-31 122.80 125.88 121.17 124.10 1.9M
2023-07-28 123.66 123.98 121.00 122.90 2.3M
2023-07-27 122.69 125.35 122.00 122.77 1.8M
2023-07-26 125.40 125.48 120.08 123.16 3.0M
2023-07-25 127.02 128.96 124.11 125.40 2.5M
2023-07-24 130.51 130.51 124.00 125.00 2.8M
2023-07-21 135.02 136.20 127.70 129.28 3.5M
2023-07-20 136.49 140.69 134.99 135.80 2.7M
2023-07-19 138.06 139.40 133.57 136.44 1.9M
2023-07-18 135.65 141.60 135.65 138.06 2.2M
2023-07-17 137.51 139.95 136.03 136.26 2.0M
2023-07-14 135.46 141.88 135.00 139.11 4.5M
2023-07-13 131.43 135.50 130.50 134.70 2.9M
2023-07-12 134.07 136.00 130.29 130.75 2.8M
2023-07-11 130.80 135.15 129.11 134.00 3.7M
2023-07-10 133.90 134.99 129.89 130.96 3.3M
2023-07-07 137.99 139.48 133.68 133.79 3.2M
2023-07-06 141.18 141.88 136.82 137.37 4.5M
2023-07-05 144.00 145.42 140.00 140.89 3.9M
2023-07-04 144.93 148.98 144.32 145.01 5.0M
2023-07-03 163.30 163.50 144.76 144.93 9.5M
2023-06-30 158.17 164.02 153.35 162.40 5.2M
2023-06-29 156.25 167.07 155.57 161.40 6.7M
2023-06-28 156.36 158.58 147.20 155.70 4.7M
2023-06-27 155.82 158.50 152.09 154.71 5.0M
2023-06-26 160.77 168.99 155.00 155.80 6.1M
2023-06-21 168.00 175.00 162.70 165.07 5.4M
2023-06-20 155.00 179.43 152.76 168.51 6.5M
2023-06-19 150.85 160.04 150.00 156.40 4.7M
2023-06-16 149.89 156.00 148.51 151.93 5.5M
2023-06-15 138.13 158.50 138.00 150.00 7.9M
2023-06-14 135.29 141.60 134.50 138.12 3.3M
2023-06-13 138.61 138.80 135.17 135.30 3.1M
2023-06-12 129.59 139.89 129.00 137.35 4.6M
2023-06-09 128.02 131.61 126.50 131.61 2.6M
2023-06-08 130.61 132.40 128.44 128.44 1.8M
2023-06-07 131.45 132.80 129.68 130.61 2.1M
2023-06-06 134.68 135.98 131.26 132.02 3.1M
2023-06-05 135.00 138.79 134.50 134.68 2.6M
2023-06-02 136.00 137.00 133.39 135.40 2.9M
2023-06-01 138.00 140.00 134.47 137.92 5.6M
2023-05-31 131.30 141.90 129.30 141.56 7.3M
2023-05-30 132.33 135.34 127.60 130.08 3.7M
2023-05-29 133.64 137.41 131.36 133.29 3.6M
2023-05-26 127.36 136.00 124.69 133.96 4.3M
2023-05-25 127.18 131.87 125.60 127.26 3.1M
2023-05-24 128.96 132.05 127.60 128.35 3.2M
2023-05-23 134.82 138.62 129.88 130.33 4.4M
2023-05-22 136.81 140.50 133.82 135.00 5.0M
2023-05-19 139.00 142.61 135.00 138.35 5.9M
2023-05-18 135.00 143.79 135.00 137.82 9.2M
2023-05-17 120.06 128.80 119.75 127.71 3.8M
2023-05-16 116.68 122.60 115.24 121.00 2.5M
2023-05-15 114.54 117.46 114.00 116.70 1.3M
2023-05-12 116.50 119.66 114.52 114.53 1.7M
2023-05-11 116.24 119.73 115.63 117.54 1.7M
2023-05-10 113.10 119.80 112.36 117.49 3.0M
2023-05-09 112.14 113.96 110.52 113.90 1.9M
2023-05-08 116.50 116.82 110.20 113.32 2.7M
2023-05-05 116.00 121.50 113.44 116.52 2.8M
2023-05-04 109.14 120.60 109.01 118.00 3.9M
2023-04-28 110.38 113.48 109.00 111.88 1.9M
2023-04-27 111.11 113.86 109.65 110.36 1.8M
2023-04-26 112.24 117.34 111.01 111.85 2.8M
2023-04-25 115.30 116.59 108.45 110.71 3.1M
2023-04-24 117.17 119.35 115.05 116.00 2.4M
2023-04-21 122.77 124.76 118.11 118.41 3.5M
2023-04-20 124.23 125.45 120.88 123.03 3.3M
2023-04-19 128.75 132.00 124.90 125.48 3.9M
2023-04-18 129.69 133.35 128.00 129.40 3.4M
2023-04-17 138.00 143.81 131.11 131.60 8.1M
2023-04-14 129.77 132.00 125.00 128.65 3.5M
2023-04-13 131.47 136.00 128.80 129.54 5.2M
2023-04-12 121.75 138.50 120.99 131.93 6.8M
2023-04-11 124.98 124.98 119.55 120.98 3.7M
2023-04-10 126.25 130.88 123.96 124.98 5.7M
2023-04-07 121.69 125.62 118.50 124.86 4.7M
2023-04-06 111.09 121.96 108.88 120.89 5.9M
2023-04-04 114.05 115.20 110.85 113.13 2.8M
2023-04-03 108.39 115.60 106.00 114.00 4.6M
2023-03-31 108.12 110.80 107.31 108.39 2.7M
2023-03-30 111.68 112.97 108.90 110.00 2.9M
2023-03-29 116.87 117.88 111.20 113.01 4.7M
2023-03-28 114.80 122.00 113.50 117.88 5.8M
2023-03-27 108.37 121.15 108.37 115.15 9.0M
2023-03-24 101.00 107.33 100.66 106.93 4.8M
2023-03-23 102.40 105.00 99.11 101.38 5.6M
2023-03-22 116.00 116.67 102.70 102.80 7.3M
2023-03-21 113.87 117.74 111.51 116.00 2.8M
2023-03-20 111.89 115.34 111.11 112.76 2.5M
2023-03-17 110.91 114.70 110.61 112.92 2.4M
2023-03-16 113.50 114.96 110.00 110.32 2.5M
2023-03-15 114.94 121.21 114.00 115.30 3.1M
2023-03-14 115.09 117.00 111.18 112.00 2.3M
2023-03-13 113.66 117.55 112.70 115.91 2.7M
2023-03-10 116.20 118.00 113.66 113.66 2.3M
2023-03-09 118.13 121.76 117.13 117.37 2.0M
2023-03-08 119.54 122.00 116.88 117.88 1.9M
2023-03-07 121.38 124.77 120.00 120.38 2.5M
2023-03-06 120.00 123.48 116.29 120.58 2.9M
2023-03-03 120.67 123.00 119.60 121.23 2.1M
2023-03-02 135.69 136.00 119.20 121.85 6.1M
2023-03-01 131.62 133.18 129.50 133.00 1.8M
2023-02-28 129.45 133.26 128.10 131.38 2.1M
2023-02-27 124.10 132.90 121.50 130.92 4.4M
2023-02-24 137.00 137.00 130.02 130.02 2.9M
2023-02-23 134.79 137.83 131.22 137.47 2.7M
2023-02-22 133.00 136.97 131.81 135.22 1.8M
2023-02-21 134.00 139.55 132.00 134.81 3.8M
2023-02-20 132.48 134.33 130.01 132.59 2.5M
2023-02-17 136.30 136.45 132.77 133.00 2.7M
2023-02-16 143.50 143.50 136.00 136.45 4.2M
2023-02-15 142.99 145.50 141.82 144.00 2.3M
2023-02-14 148.90 149.00 141.30 144.27 4.3M
2023-02-13 150.00 151.97 145.35 148.96 2.9M
2023-02-10 148.00 156.60 148.00 151.97 3.8M
2023-02-09 141.90 153.26 140.45 149.45 5.0M
2023-02-08 149.00 149.90 139.01 144.39 7.6M
2023-02-07 127.70 153.24 127.50 153.24 8.8M
2023-02-06 129.60 131.00 126.88 127.70 1.6M
2023-02-03 126.56 130.40 125.50 129.85 2.3M
2023-02-02 129.00 133.68 126.60 128.51 2.7M
2023-02-01 129.80 130.53 126.50 129.00 2.3M
2023-01-31 123.93 132.04 123.50 128.83 3.4M
2023-01-30 123.80 127.77 122.13 124.43 3.5M
2023-01-20 128.00 131.49 122.00 123.80 6.6M
2023-01-19 114.91 121.86 113.10 119.99 3.1M
2023-01-18 114.54 118.00 113.00 115.32 2.8M
2023-01-17 110.15 116.00 110.14 113.89 2.3M
2023-01-16 106.03 113.00 105.50 110.53 2.8M
2023-01-13 107.50 107.80 104.81 106.39 1.9M
2023-01-12 107.80 108.45 105.60 107.40 1.7M
2023-01-11 110.12 112.15 106.34 106.68 2.6M
2023-01-10 109.48 111.49 107.55 110.64 2.1M
2023-01-09 110.72 112.97 108.08 109.05 2.6M
2023-01-06 109.00 112.45 108.43 110.00 2.9M
2023-01-05 100.89 111.09 99.55 110.60 5.4M
2023-01-04 101.19 101.88 98.73 100.55 2.1M
2023-01-03 95.80 101.71 95.42 100.46 2.5M