爱尔开普控股

AER
🏛️ 美国 →
121.00
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 64.81 65.87 64.65 65.42 0.5M
2021-12-30 65.18 66.03 65.01 65.27 0.6M
2021-12-29 64.81 65.68 64.52 65.16 0.8M
2021-12-28 65.08 66.32 64.70 65.07 0.7M
2021-12-27 63.72 65.81 63.02 65.74 1.0M
2021-12-23 64.45 64.94 63.92 63.96 0.7M
2021-12-22 62.60 64.20 62.53 64.01 1.1M
2021-12-21 59.36 62.53 58.49 62.49 1.8M
2021-12-20 58.44 59.22 57.37 58.14 1.2M
2021-12-17 60.09 60.97 58.93 59.77 2.0M
2021-12-16 61.18 62.00 60.59 60.66 1.8M
2021-12-15 58.72 60.53 57.07 60.13 1.2M
2021-12-14 59.19 60.30 58.85 59.13 1.3M
2021-12-13 60.08 60.35 58.63 59.75 1.1M
2021-12-10 60.90 61.68 59.83 60.55 1.2M
2021-12-09 61.00 61.27 59.83 60.33 1.2M
2021-12-08 59.51 62.06 59.29 61.36 1.3M
2021-12-07 57.99 60.48 57.65 59.86 1.7M
2021-12-06 56.56 58.37 55.71 57.37 1.1M
2021-12-03 57.02 57.20 54.87 55.58 1.0M
2021-12-02 55.00 57.42 54.55 56.91 1.3M
2021-12-01 57.87 59.08 54.48 54.50 1.4M
2021-11-30 56.32 56.96 54.03 56.04 1.8M
2021-11-29 58.80 60.31 56.17 57.39 1.9M
2021-11-26 57.64 58.42 55.02 57.74 2.4M
2021-11-24 62.31 62.91 61.66 62.58 0.4M
2021-11-23 63.16 63.67 62.54 62.70 0.6M
2021-11-22 63.07 63.32 62.10 62.94 0.7M
2021-11-19 62.20 62.52 61.42 62.01 1.1M
2021-11-18 64.00 64.19 62.76 63.09 1.0M
2021-11-17 64.00 64.30 62.80 63.23 1.0M
2021-11-16 65.00 65.12 64.13 64.45 1.0M
2021-11-15 65.36 65.86 64.67 65.36 0.7M
2021-11-12 65.43 66.86 64.43 64.79 1.0M
2021-11-11 67.75 68.64 65.46 66.00 1.3M
2021-11-10 69.00 71.38 67.21 67.86 2.0M
2021-11-09 68.06 68.81 67.39 68.63 1.7M
2021-11-08 68.27 69.21 67.36 69.05 1.7M
2021-11-05 65.84 68.10 65.81 67.50 1.6M
2021-11-04 66.31 66.83 63.80 64.64 0.8M
2021-11-03 64.27 66.28 64.20 65.85 1.8M
2021-11-02 63.99 64.79 63.50 64.68 3.0M
2021-11-01 59.68 63.64 59.52 63.55 1.6M
2021-10-29 60.66 60.99 58.66 59.04 0.9M
2021-10-28 59.96 61.31 59.23 60.87 0.7M
2021-10-27 61.77 62.18 59.46 59.72 1.2M
2021-10-26 64.68 65.12 61.81 61.99 1.1M
2021-10-25 65.01 65.71 64.08 64.38 1.0M
2021-10-22 63.27 64.58 62.37 64.48 0.9M
2021-10-21 63.59 64.86 62.95 63.23 1.3M
2021-10-20 59.96 63.70 59.85 63.57 1.2M
2021-10-19 61.54 61.80 59.79 60.20 0.6M
2021-10-18 60.60 62.01 60.12 61.87 0.7M
2021-10-15 61.76 62.43 60.80 61.12 1.6M
2021-10-14 60.71 60.71 59.88 60.43 0.4M
2021-10-13 59.06 60.08 57.84 59.96 1.1M
2021-10-12 58.79 59.56 58.39 59.31 0.5M
2021-10-11 59.00 60.42 58.95 58.97 0.3M
2021-10-08 59.64 60.20 59.14 59.32 0.5M
2021-10-07 61.21 61.21 59.87 59.91 0.7M
2021-10-06 59.58 60.88 58.13 60.29 0.6M
2021-10-05 60.66 61.23 59.49 60.61 0.5M
2021-10-04 60.08 60.94 59.38 59.87 0.8M
2021-10-01 58.22 62.18 57.86 60.44 1.3M
2021-09-30 59.75 59.75 57.81 57.81 0.9M
2021-09-29 60.35 60.56 59.33 59.52 0.8M
2021-09-28 58.73 60.31 58.70 60.08 1.2M
2021-09-27 58.87 59.94 58.69 58.71 0.9M
2021-09-24 58.17 59.45 58.17 58.44 0.7M
2021-09-23 55.80 58.32 55.65 58.29 1.2M
2021-09-22 54.18 55.20 54.09 55.02 0.6M
2021-09-21 55.14 55.30 53.40 53.42 0.4M
2021-09-20 52.69 54.76 52.02 54.70 0.7M
2021-09-17 55.19 55.80 54.36 54.74 0.6M
2021-09-16 55.81 56.17 55.16 55.40 0.5M
2021-09-15 54.18 56.41 53.89 55.86 1.0M
2021-09-14 54.91 54.99 53.61 54.24 1.3M
2021-09-13 53.18 54.53 52.17 54.47 0.8M
2021-09-10 54.55 54.90 52.78 52.78 0.5M
2021-09-09 52.38 54.89 52.09 54.10 0.5M
2021-09-08 53.51 54.07 52.54 52.62 0.5M
2021-09-07 54.35 55.38 53.94 53.94 0.5M
2021-09-03 53.80 54.41 53.59 53.96 0.5M
2021-09-02 54.57 54.81 53.94 54.01 0.6M
2021-09-01 54.04 54.80 53.53 53.90 1.7M
2021-08-31 54.27 55.28 53.71 53.93 0.6M
2021-08-30 56.32 56.40 54.27 54.33 0.6M
2021-08-27 54.03 56.29 54.03 56.11 0.5M
2021-08-26 54.41 55.07 53.42 53.99 0.7M
2021-08-25 53.42 55.77 52.27 55.09 1.0M
2021-08-24 52.63 54.37 52.63 53.98 0.5M
2021-08-23 52.53 53.40 52.11 52.20 0.6M
2021-08-20 51.65 52.32 51.13 52.29 0.6M
2021-08-19 52.49 52.98 51.30 51.96 1.5M
2021-08-18 53.82 54.05 53.00 53.18 1.1M
2021-08-17 54.58 54.81 53.44 54.01 1.4M
2021-08-16 54.87 55.48 54.02 55.13 0.6M
2021-08-13 56.16 56.16 55.46 55.66 0.5M
2021-08-12 55.94 56.29 55.29 55.95 0.7M
2021-08-11 54.36 56.03 53.72 56.00 1.5M
2021-08-10 52.35 54.19 52.09 54.07 1.0M
2021-08-09 53.44 53.44 51.49 52.48 1.2M
2021-08-06 54.47 54.72 52.95 54.10 0.9M
2021-08-05 52.54 54.12 52.54 53.94 0.8M
2021-08-04 52.17 52.74 51.40 52.23 1.0M
2021-08-03 52.34 52.90 51.04 52.71 0.7M
2021-08-02 53.79 54.45 51.91 52.52 1.1M
2021-07-30 52.61 53.45 51.58 53.00 1.2M
2021-07-29 53.00 54.21 52.64 52.90 1.9M
2021-07-28 51.91 52.66 50.65 51.96 0.9M
2021-07-27 51.12 51.94 50.84 51.57 0.6M
2021-07-26 51.87 52.79 51.68 52.14 0.9M
2021-07-23 51.72 52.37 51.05 52.25 0.8M
2021-07-22 52.40 52.70 50.78 51.49 0.8M
2021-07-21 51.93 53.43 51.64 53.00 1.2M
2021-07-20 48.17 51.14 48.11 50.94 1.5M
2021-07-19 48.57 49.02 47.30 48.16 2.7M
2021-07-16 51.45 51.73 49.84 50.12 2.1M
2021-07-15 50.17 51.59 50.17 50.96 0.8M
2021-07-14 50.99 51.59 49.85 50.91 0.8M
2021-07-13 50.88 51.19 50.28 50.53 0.7M
2021-07-12 51.59 52.14 51.11 51.33 0.6M
2021-07-09 51.86 52.25 51.22 52.14 0.7M
2021-07-08 49.21 51.90 48.68 50.70 1.6M
2021-07-07 49.93 50.95 49.70 50.37 1.0M
2021-07-06 51.50 51.55 49.00 50.06 2.0M
2021-07-02 51.98 52.22 51.24 51.77 0.6M
2021-07-01 51.76 52.51 51.29 51.98 0.8M
2021-06-30 51.65 52.00 51.03 51.21 1.1M
2021-06-29 52.83 53.16 51.59 51.65 0.8M
2021-06-28 54.30 54.56 52.03 52.50 0.8M
2021-06-25 54.80 55.32 54.31 54.57 0.7M
2021-06-24 54.16 54.79 53.45 54.41 0.7M
2021-06-23 55.27 55.80 53.97 54.14 0.7M
2021-06-22 55.05 55.59 54.65 55.07 0.5M
2021-06-21 54.14 55.88 53.92 55.38 1.0M
2021-06-18 54.13 54.43 52.84 53.34 1.1M
2021-06-17 57.18 57.18 54.28 55.13 1.3M
2021-06-16 57.60 57.60 55.94 56.67 1.0M
2021-06-15 57.08 58.37 57.03 57.87 0.9M
2021-06-14 57.60 57.97 56.49 56.92 0.5M
2021-06-11 57.94 58.64 57.50 57.61 0.4M
2021-06-10 58.79 58.89 56.94 57.54 0.6M
2021-06-09 58.91 59.25 57.67 57.69 0.5M
2021-06-08 57.92 59.49 57.68 59.31 0.7M
2021-06-07 57.70 58.53 57.24 58.11 0.5M
2021-06-04 57.89 58.26 56.95 57.70 0.5M
2021-06-03 58.72 58.74 57.18 57.33 0.6M
2021-06-02 60.39 60.39 58.40 58.68 0.7M
2021-06-01 59.54 60.94 59.54 60.11 1.0M
2021-05-28 59.29 59.57 58.09 59.00 0.9M
2021-05-27 59.76 60.07 58.30 59.00 1.9M
2021-05-26 56.52 59.28 56.29 58.91 1.6M
2021-05-25 57.04 58.56 56.44 56.67 1.7M
2021-05-24 55.94 56.86 55.34 56.36 1.1M
2021-05-21 56.62 57.32 55.95 56.01 1.1M
2021-05-20 56.34 56.66 55.25 56.24 1.2M
2021-05-19 55.12 56.80 54.75 56.54 1.0M
2021-05-18 58.19 58.19 56.38 56.42 1.1M
2021-05-17 56.98 58.12 56.60 58.01 1.2M
2021-05-14 56.03 58.15 55.66 57.66 0.9M
2021-05-13 54.00 56.51 53.53 55.50 1.3M
2021-05-12 56.49 56.58 53.55 54.06 1.4M
2021-05-11 56.71 56.91 54.50 55.99 1.7M
2021-05-10 58.25 59.88 57.63 57.71 1.4M
2021-05-07 58.51 59.01 57.60 57.97 1.5M
2021-05-06 60.06 60.84 58.67 59.44 0.9M
2021-05-05 59.20 60.72 58.78 60.30 1.0M
2021-05-04 58.56 58.60 56.52 58.40 0.8M
2021-05-03 59.01 59.10 57.59 58.73 1.0M
2021-04-30 59.50 59.60 57.91 58.25 0.9M
2021-04-29 60.20 61.40 59.34 60.00 0.8M
2021-04-28 61.11 63.49 59.66 60.32 2.3M
2021-04-27 59.28 60.86 58.53 60.64 2.1M
2021-04-26 59.11 59.79 58.89 59.25 1.6M
2021-04-23 58.19 59.18 58.14 58.87 1.1M
2021-04-22 58.44 59.83 58.09 58.09 1.6M
2021-04-21 57.06 58.33 56.04 58.27 1.2M
2021-04-20 59.39 59.41 56.61 57.41 1.6M
2021-04-19 60.19 60.78 59.40 59.83 1.0M
2021-04-16 62.06 62.66 60.17 60.29 0.8M
2021-04-15 61.60 61.70 59.82 61.38 1.1M
2021-04-14 60.08 61.92 60.08 61.23 1.0M
2021-04-13 60.14 60.61 57.69 59.97 1.0M
2021-04-12 61.31 61.64 60.61 61.18 0.7M
2021-04-09 60.86 61.90 60.71 61.20 0.9M
2021-04-08 59.43 60.94 58.30 60.85 1.1M
2021-04-07 59.30 60.02 59.24 59.59 0.9M
2021-04-06 58.76 60.74 58.76 59.01 0.7M
2021-04-05 60.45 60.67 58.95 59.00 0.8M
2021-04-01 59.48 59.96 58.93 59.55 1.0M
2021-03-31 59.34 59.95 58.67 58.74 1.0M
2021-03-30 59.99 60.56 58.99 59.58 1.2M
2021-03-29 59.10 60.36 58.54 59.33 1.7M
2021-03-26 59.12 59.88 57.48 59.66 1.0M
2021-03-25 55.41 58.73 54.57 58.59 1.0M
2021-03-24 57.66 59.99 56.10 56.15 1.4M
2021-03-23 58.58 59.46 56.28 56.72 1.7M
2021-03-22 59.90 60.22 58.05 59.47 1.5M
2021-03-19 60.54 61.18 59.25 60.28 1.7M
2021-03-18 60.38 62.33 60.30 60.82 1.5M
2021-03-17 60.26 61.79 59.49 61.35 1.6M
2021-03-16 61.41 61.49 59.03 59.77 1.9M
2021-03-15 61.04 62.40 60.77 61.41 2.8M
2021-03-12 58.60 61.52 58.55 60.93 4.4M
2021-03-11 56.48 58.50 55.62 57.82 4.6M
2021-03-10 56.00 56.00 50.62 53.39 6.9M
2021-03-09 56.26 57.00 54.18 56.00 3.0M
2021-03-08 57.68 60.00 55.05 57.53 6.4M
2021-03-05 51.06 51.39 47.93 50.80 1.5M
2021-03-04 48.98 51.16 48.59 49.99 2.3M
2021-03-03 46.80 49.56 46.80 48.77 1.4M
2021-03-02 47.72 48.00 46.11 46.71 1.9M
2021-03-01 50.06 50.27 47.38 47.38 1.5M
2021-02-26 48.09 48.84 47.21 48.18 0.7M
2021-02-25 50.00 50.53 47.40 48.00 1.3M
2021-02-24 48.50 51.54 48.19 49.94 2.5M
2021-02-23 46.81 48.13 45.97 48.01 1.9M
2021-02-22 45.76 48.29 45.76 46.96 1.4M
2021-02-19 44.24 46.18 44.13 45.89 1.2M
2021-02-18 43.87 44.15 42.92 43.89 1.0M
2021-02-17 43.22 44.80 43.00 44.27 0.8M
2021-02-16 43.83 44.27 43.25 43.50 1.2M
2021-02-12 43.58 44.10 43.39 43.62 0.5M
2021-02-11 44.29 44.39 42.96 43.85 0.9M
2021-02-10 44.68 44.88 43.90 44.16 0.7M
2021-02-09 43.86 44.55 43.34 44.25 0.8M
2021-02-08 44.00 45.32 43.93 44.47 1.1M
2021-02-05 43.92 43.92 43.01 43.75 0.7M
2021-02-04 43.00 43.99 42.22 43.34 1.1M
2021-02-03 40.66 42.64 40.66 42.53 1.0M
2021-02-02 40.72 41.15 40.20 40.80 2.0M
2021-02-01 38.90 39.74 37.70 39.63 1.3M
2021-01-29 40.41 40.43 37.99 38.24 1.4M
2021-01-28 39.56 41.28 39.39 40.85 1.9M
2021-01-27 38.55 39.32 37.29 38.40 1.9M
2021-01-26 41.87 42.00 39.57 39.72 1.7M
2021-01-25 41.20 41.39 38.84 41.26 1.4M
2021-01-22 41.50 41.75 40.08 41.21 1.8M
2021-01-21 43.38 43.76 41.38 42.24 1.4M
2021-01-20 44.38 44.49 43.35 43.66 0.6M
2021-01-19 43.73 44.83 42.67 43.80 1.3M
2021-01-15 45.95 45.95 43.08 43.22 1.4M
2021-01-14 45.00 47.25 44.76 46.48 1.2M
2021-01-13 45.55 45.66 44.00 44.74 1.6M
2021-01-12 46.00 47.23 45.69 46.35 0.9M
2021-01-11 43.76 45.80 43.32 45.76 1.1M
2021-01-08 45.39 45.39 43.19 44.40 0.6M
2021-01-07 46.98 47.31 45.11 45.19 1.5M
2021-01-06 45.74 46.76 44.89 46.00 1.1M
2021-01-05 43.03 44.92 43.00 44.54 0.9M
2021-01-04 46.10 46.31 43.12 43.45 0.9M