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
2022-12-30 57.49 58.33 57.34 58.32 0.5M
2022-12-29 57.02 58.14 56.54 57.87 0.4M
2022-12-28 57.48 58.13 56.59 56.74 0.6M
2022-12-27 56.76 57.64 56.34 57.38 0.6M
2022-12-23 56.40 56.98 56.11 56.68 0.4M
2022-12-22 56.42 56.71 55.58 56.19 0.6M
2022-12-21 57.29 57.58 56.77 57.10 0.9M
2022-12-20 56.67 57.21 56.50 56.89 1.0M
2022-12-19 57.21 57.73 56.60 56.71 0.6M
2022-12-16 55.75 57.75 55.47 57.25 1.1M
2022-12-15 58.56 58.88 57.75 57.87 0.7M
2022-12-14 59.65 60.20 58.84 59.19 0.9M
2022-12-13 60.79 61.06 58.95 59.46 1.0M
2022-12-12 58.83 59.81 58.57 59.32 1.1M
2022-12-09 58.50 59.04 58.33 58.74 0.4M
2022-12-08 59.60 59.76 58.74 58.80 0.5M
2022-12-07 59.74 60.00 58.74 58.99 0.7M
2022-12-06 60.52 60.67 59.33 60.00 0.6M
2022-12-05 60.88 61.00 59.99 60.24 0.9M
2022-12-02 60.17 61.54 59.89 61.25 0.7M
2022-12-01 61.59 62.28 60.66 60.94 0.8M
2022-11-30 60.03 61.56 59.61 61.40 1.8M
2022-11-29 59.78 60.46 59.59 60.24 0.5M
2022-11-28 59.44 59.98 59.12 59.38 0.7M
2022-11-25 59.68 60.46 59.68 60.08 0.6M
2022-11-23 59.63 60.17 59.54 59.93 0.7M
2022-11-22 59.65 60.07 59.25 59.86 0.5M
2022-11-21 58.65 59.21 58.53 59.05 0.7M
2022-11-18 59.59 60.19 58.72 59.34 1.1M
2022-11-17 57.21 58.84 56.77 58.76 1.0M
2022-11-16 57.71 58.30 57.06 58.10 1.1M
2022-11-15 59.81 59.98 57.62 58.41 1.4M
2022-11-14 58.23 59.19 57.65 58.80 1.0M
2022-11-11 58.79 59.90 58.47 58.97 1.6M
2022-11-10 58.16 59.18 57.58 58.61 1.2M
2022-11-09 56.06 56.81 55.52 56.01 1.1M
2022-11-08 56.92 57.74 56.08 56.73 1.3M
2022-11-07 56.19 57.18 55.13 56.92 0.9M
2022-11-04 55.00 56.50 54.72 55.66 1.7M
2022-11-03 55.62 55.62 52.51 53.89 1.6M
2022-11-02 53.09 53.44 51.49 51.56 1.5M
2022-11-01 53.62 54.69 53.33 53.66 0.9M
2022-10-31 53.04 54.35 53.04 53.41 1.3M
2022-10-28 52.78 53.09 51.81 53.09 0.8M
2022-10-27 51.74 53.52 51.57 52.50 1.1M
2022-10-26 51.47 52.32 51.36 51.46 0.6M
2022-10-25 50.37 51.42 50.28 51.31 0.6M
2022-10-24 51.09 51.40 49.90 50.60 0.8M
2022-10-21 49.94 51.20 49.42 51.07 0.7M
2022-10-20 49.81 51.20 49.65 50.11 0.6M
2022-10-19 50.58 51.52 49.57 49.80 0.6M
2022-10-18 51.26 51.74 50.17 50.56 0.8M
2022-10-17 49.89 50.58 48.46 49.82 0.6M
2022-10-14 49.77 50.47 48.59 48.74 0.8M
2022-10-13 47.05 49.66 45.95 49.12 0.7M
2022-10-12 46.87 48.57 46.00 48.15 0.8M
2022-10-11 47.48 47.66 45.47 46.73 0.9M
2022-10-10 47.33 48.08 47.07 47.80 0.5M
2022-10-07 46.89 47.56 46.29 47.19 0.8M
2022-10-06 47.29 48.21 47.14 47.67 0.7M
2022-10-05 46.85 47.95 46.29 47.76 1.0M
2022-10-04 45.95 47.86 45.80 47.84 1.0M
2022-10-03 43.25 44.91 42.72 44.32 0.9M
2022-09-30 43.11 43.65 42.30 42.33 0.9M
2022-09-29 42.59 43.12 41.68 43.04 1.2M
2022-09-28 42.10 43.95 41.84 43.49 1.0M
2022-09-27 40.34 41.88 40.34 41.80 1.2M
2022-09-26 40.79 41.53 39.73 39.75 1.4M
2022-09-23 40.34 41.60 39.84 41.23 2.0M
2022-09-22 42.68 42.72 40.47 41.37 1.3M
2022-09-21 43.98 44.05 42.26 42.71 1.1M
2022-09-20 44.15 44.52 43.37 43.68 0.7M
2022-09-19 43.23 45.30 43.06 44.87 0.7M
2022-09-16 45.29 45.60 44.00 44.24 1.2M
2022-09-15 46.75 47.63 46.04 46.38 1.2M
2022-09-14 47.54 47.54 45.96 47.05 1.0M
2022-09-13 46.84 47.76 46.75 47.30 1.0M
2022-09-12 47.78 49.04 47.76 48.68 0.9M
2022-09-09 45.86 47.16 45.44 47.10 0.6M
2022-09-08 43.97 45.03 43.44 45.02 0.7M
2022-09-07 43.28 45.05 43.09 44.60 1.2M
2022-09-06 43.69 43.78 42.85 43.70 1.0M
2022-09-02 44.22 44.22 43.13 43.49 0.4M
2022-09-01 43.50 43.59 42.32 43.30 0.7M
2022-08-31 44.97 45.16 43.99 44.05 1.0M
2022-08-30 46.06 46.17 44.46 44.79 0.6M
2022-08-29 45.27 46.05 44.84 45.50 0.5M
2022-08-26 47.83 48.08 45.59 45.59 0.5M
2022-08-25 46.80 48.04 46.26 47.83 0.5M
2022-08-24 46.39 46.82 45.94 46.36 0.6M
2022-08-23 46.39 47.33 46.39 46.70 0.7M
2022-08-22 46.28 46.70 45.90 46.10 0.7M
2022-08-19 48.21 48.25 46.72 47.50 0.9M
2022-08-18 48.75 49.25 48.39 48.82 0.6M
2022-08-17 49.55 49.81 48.55 48.99 0.7M
2022-08-16 50.31 51.03 50.13 50.60 0.5M
2022-08-15 49.81 50.58 49.57 50.57 0.7M
2022-08-12 48.88 51.01 48.77 50.46 1.1M
2022-08-11 50.35 50.65 47.04 48.46 2.1M
2022-08-10 47.23 48.28 47.18 47.76 1.2M
2022-08-09 45.32 46.06 44.90 45.89 1.0M
2022-08-08 45.56 46.12 45.04 45.29 1.4M
2022-08-05 43.57 45.16 43.18 45.14 0.8M
2022-08-04 45.00 45.21 44.31 44.57 0.7M
2022-08-03 43.61 44.87 43.37 44.62 0.7M
2022-08-02 43.93 44.08 42.95 43.07 1.0M
2022-08-01 44.50 44.75 43.54 44.28 1.1M
2022-07-29 45.17 45.47 44.37 44.86 1.5M
2022-07-28 45.11 45.28 43.91 44.71 0.5M
2022-07-27 44.17 44.94 43.76 44.74 0.4M
2022-07-26 43.68 43.68 42.87 43.23 0.4M
2022-07-25 43.10 43.73 42.07 43.63 0.5M
2022-07-22 44.17 44.49 42.61 42.98 1.3M
2022-07-21 43.01 44.11 42.54 44.11 1.2M
2022-07-20 42.72 43.91 42.20 43.59 0.9M
2022-07-19 41.87 43.09 41.87 42.95 0.6M
2022-07-18 41.29 41.96 40.60 41.06 0.8M
2022-07-15 39.31 40.39 38.30 40.04 0.6M
2022-07-14 38.62 39.01 37.95 38.70 0.8M
2022-07-13 39.28 39.92 38.77 39.76 0.7M
2022-07-12 38.27 40.68 38.22 40.18 0.8M
2022-07-11 38.56 39.48 38.43 38.62 0.6M
2022-07-08 39.25 40.28 38.55 39.28 0.9M
2022-07-07 38.56 39.45 38.14 39.12 1.5M
2022-07-06 39.81 40.23 37.87 37.88 1.3M
2022-07-05 39.77 39.96 38.65 39.77 0.9M
2022-07-01 40.85 42.02 40.31 41.23 1.0M
2022-06-30 39.32 41.02 38.74 40.94 1.2M
2022-06-29 40.43 40.63 39.69 40.34 0.7M
2022-06-28 41.79 42.38 40.39 40.46 1.0M
2022-06-27 41.15 41.30 40.19 40.76 0.5M
2022-06-24 39.38 41.00 39.38 40.99 0.8M
2022-06-23 39.29 39.29 37.65 38.79 1.2M
2022-06-22 39.25 40.06 39.13 39.37 0.6M
2022-06-21 40.75 40.92 39.71 40.37 0.9M
2022-06-17 38.24 39.97 37.52 39.58 1.4M
2022-06-16 39.20 39.20 37.20 37.91 1.6M
2022-06-15 40.34 41.81 40.22 40.87 1.2M
2022-06-14 41.20 41.86 39.32 39.63 1.0M
2022-06-13 42.90 42.96 40.72 40.96 1.5M
2022-06-10 45.42 45.98 44.47 44.62 0.6M
2022-06-09 48.63 48.63 46.74 46.78 0.4M
2022-06-08 49.73 49.93 48.74 48.89 0.4M
2022-06-07 48.90 50.23 48.77 50.15 0.5M
2022-06-06 49.81 50.07 49.02 49.49 0.6M
2022-06-03 48.73 49.40 48.37 49.21 0.5M
2022-06-02 48.92 49.66 48.35 49.58 0.5M
2022-06-01 49.27 49.71 47.19 48.51 1.1M
2022-05-31 48.50 49.99 47.79 49.44 2.9M
2022-05-27 48.08 49.37 48.08 49.00 0.9M
2022-05-26 46.28 48.04 45.91 47.76 0.9M
2022-05-25 45.72 46.47 45.00 45.87 0.8M
2022-05-24 47.07 47.33 44.68 45.84 1.0M
2022-05-23 47.53 48.54 46.95 47.69 1.0M
2022-05-20 46.86 47.10 45.16 46.80 1.6M
2022-05-19 44.90 47.37 44.72 45.74 2.0M
2022-05-18 47.01 48.16 45.98 46.08 2.0M
2022-05-17 47.77 49.24 47.36 48.20 1.7M
2022-05-16 44.20 45.81 44.00 45.39 1.2M
2022-05-13 42.70 44.97 42.70 44.69 0.9M
2022-05-12 42.32 42.98 40.98 41.86 1.3M
2022-05-11 43.07 45.01 42.82 42.97 1.4M
2022-05-10 42.61 43.71 41.65 42.93 1.5M
2022-05-09 45.11 45.64 41.19 41.79 1.9M
2022-05-06 46.86 47.13 45.77 46.26 1.3M
2022-05-05 47.68 48.42 46.71 47.36 1.1M
2022-05-04 47.34 48.79 46.48 48.58 0.6M
2022-05-03 47.08 47.86 46.62 47.45 0.8M
2022-05-02 46.62 47.11 45.44 46.68 1.0M
2022-04-29 47.85 48.52 46.53 46.71 1.2M
2022-04-28 47.50 48.90 46.92 48.24 1.1M
2022-04-27 47.35 47.83 46.49 46.99 1.5M
2022-04-26 49.34 49.59 47.47 47.54 0.9M
2022-04-25 50.19 50.56 48.70 50.15 1.3M
2022-04-22 52.32 52.91 51.16 51.31 0.8M
2022-04-21 54.16 54.95 52.35 53.01 1.2M
2022-04-20 53.03 53.66 52.28 52.95 1.3M
2022-04-19 50.54 52.86 49.88 52.76 1.1M
2022-04-18 49.85 51.00 49.81 50.25 0.6M
2022-04-14 50.21 51.27 50.21 50.33 0.8M
2022-04-13 49.24 50.30 49.11 50.22 1.0M
2022-04-12 49.03 49.73 48.35 48.76 1.4M
2022-04-11 49.10 50.61 48.46 48.56 1.5M
2022-04-08 48.83 49.96 48.66 49.28 1.6M
2022-04-07 48.83 49.28 46.45 48.86 2.1M
2022-04-06 48.75 49.06 47.51 48.54 1.2M
2022-04-05 50.66 51.44 49.50 49.55 1.8M
2022-04-04 50.36 51.47 49.71 51.11 2.1M
2022-04-01 51.00 51.08 49.75 50.50 1.7M
2022-03-31 50.73 51.57 49.99 50.28 2.5M
2022-03-30 49.80 54.34 49.54 51.44 4.8M
2022-03-29 55.48 57.18 55.22 56.17 2.2M
2022-03-28 54.00 54.73 53.01 54.50 1.4M
2022-03-25 54.50 55.18 53.91 54.24 1.1M
2022-03-24 55.02 55.13 54.13 54.52 1.5M
2022-03-23 55.95 56.00 54.49 54.63 1.7M
2022-03-22 54.44 57.15 54.08 56.54 1.5M
2022-03-21 54.32 54.62 53.67 54.22 1.8M
2022-03-18 54.20 55.22 53.59 54.58 1.5M
2022-03-17 52.99 55.13 52.99 54.76 1.2M
2022-03-16 52.80 54.85 52.33 54.13 2.2M
2022-03-15 51.57 52.60 51.21 52.00 1.8M
2022-03-14 51.51 51.71 50.45 50.99 1.3M
2022-03-11 50.27 52.10 50.22 51.00 1.5M
2022-03-10 47.48 49.49 47.48 49.45 1.7M
2022-03-09 51.00 51.94 48.65 49.01 2.8M
2022-03-08 45.48 50.05 45.20 48.63 4.2M
2022-03-07 47.42 47.73 43.75 43.89 3.5M
2022-03-04 50.15 50.50 46.76 47.66 3.9M
2022-03-03 54.01 54.10 50.45 51.51 2.4M
2022-03-02 53.78 55.61 52.37 54.22 2.7M
2022-03-01 54.00 55.04 51.64 52.90 3.8M
2022-02-28 57.35 59.26 52.47 54.43 25.2M
2022-02-25 61.68 64.16 61.14 62.81 2.5M
2022-02-24 61.24 62.32 58.54 61.24 3.5M
2022-02-23 64.87 65.76 63.23 63.30 2.0M
2022-02-22 65.30 65.98 63.55 63.97 2.1M
2022-02-18 66.00 67.20 64.96 65.77 1.4M
2022-02-17 66.31 67.25 65.13 65.55 1.2M
2022-02-16 64.84 67.01 64.82 66.54 1.9M
2022-02-15 64.28 65.60 63.82 65.37 1.4M
2022-02-14 62.09 63.63 61.93 62.36 1.5M
2022-02-11 64.88 65.80 61.73 62.03 1.8M
2022-02-10 66.52 68.57 65.27 65.86 2.3M
2022-02-09 66.18 67.47 66.10 67.30 1.3M
2022-02-08 63.54 65.56 63.51 65.07 0.9M
2022-02-07 62.79 64.41 62.70 63.11 1.0M
2022-02-04 61.71 63.11 61.56 62.58 0.7M
2022-02-03 62.74 63.70 62.03 62.08 0.8M
2022-02-02 64.40 65.12 63.30 63.36 1.4M
2022-02-01 63.48 64.51 62.32 64.41 1.1M
2022-01-31 60.95 63.23 60.95 63.00 2.4M
2022-01-28 61.09 61.60 59.51 61.51 1.4M
2022-01-27 63.62 64.56 61.13 61.42 2.6M
2022-01-26 63.79 64.99 62.52 62.86 1.4M
2022-01-25 61.78 63.52 60.00 62.79 1.7M
2022-01-24 61.43 63.03 59.60 62.70 1.9M
2022-01-21 64.48 65.16 62.43 63.29 1.5M
2022-01-20 65.95 67.65 64.90 65.05 1.3M
2022-01-19 67.89 67.89 66.15 66.16 1.3M
2022-01-18 68.36 68.92 67.44 67.61 2.0M
2022-01-14 66.59 68.54 65.80 68.36 1.2M
2022-01-13 66.60 68.34 66.50 67.30 1.6M
2022-01-12 67.30 67.80 65.33 66.48 1.7M
2022-01-11 67.40 67.46 66.33 67.17 1.4M
2022-01-10 67.59 68.18 66.00 67.35 1.1M
2022-01-07 68.10 68.90 67.30 67.72 1.0M
2022-01-06 65.74 67.22 64.77 66.78 1.2M
2022-01-05 68.46 69.00 65.55 65.59 1.4M
2022-01-04 68.82 69.36 67.80 68.00 1.0M
2022-01-03 65.93 68.95 65.93 67.70 1.5M