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
2023-12-29 74.77 75.10 74.26 74.32 0.7M
2023-12-28 74.33 75.15 74.22 74.92 1.0M
2023-12-27 74.36 74.96 74.23 74.49 0.8M
2023-12-26 74.25 74.59 73.84 74.26 0.5M
2023-12-22 73.74 75.18 73.74 74.25 1.0M
2023-12-21 72.61 73.89 72.60 73.85 1.1M
2023-12-20 73.32 73.94 71.74 71.86 2.3M
2023-12-19 73.00 73.52 72.58 73.20 1.9M
2023-12-18 73.90 74.19 72.68 72.77 1.0M
2023-12-15 74.50 74.50 73.22 73.94 2.0M
2023-12-14 74.51 75.48 74.31 74.94 3.3M
2023-12-13 72.75 74.03 72.49 74.02 2.1M
2023-12-12 72.95 73.50 72.27 72.64 1.5M
2023-12-11 72.05 73.03 71.65 73.03 1.5M
2023-12-08 71.45 72.56 70.55 72.15 2.5M
2023-12-07 69.39 70.75 69.15 70.75 2.3M
2023-12-06 69.00 70.90 68.75 68.89 1.7M
2023-12-05 68.39 68.92 68.00 68.44 1.5M
2023-12-04 68.80 69.58 68.50 69.12 1.3M
2023-12-01 68.00 70.00 67.95 69.49 2.1M
2023-11-30 66.72 68.23 66.72 68.22 4.8M
2023-11-29 66.88 67.61 66.42 66.48 2.8M
2023-11-28 67.06 67.52 66.34 66.62 1.4M
2023-11-27 67.63 67.63 66.75 66.97 1.1M
2023-11-24 67.32 67.87 67.14 67.54 0.4M
2023-11-22 66.90 68.19 66.60 67.18 1.6M
2023-11-21 68.07 68.40 66.51 66.54 2.2M
2023-11-20 68.60 68.80 67.06 67.80 3.7M
2023-11-17 68.15 68.86 67.70 68.59 4.7M
2023-11-16 67.76 68.38 66.94 67.55 3.5M
2023-11-15 68.26 68.51 67.40 67.83 4.4M
2023-11-14 66.49 67.82 66.06 67.14 9.0M
2023-11-13 66.38 68.38 66.34 67.70 1.5M
2023-11-10 66.19 67.10 65.34 66.86 0.8M
2023-11-09 66.08 67.11 65.37 65.85 2.0M
2023-11-08 64.66 65.87 64.54 65.31 1.4M
2023-11-07 64.33 64.80 63.34 64.57 1.1M
2023-11-06 65.15 65.80 64.26 64.74 1.7M
2023-11-03 65.00 65.87 64.70 65.38 1.9M
2023-11-02 63.33 64.35 63.20 63.88 1.7M
2023-11-01 61.86 62.57 61.33 62.37 1.7M
2023-10-31 61.16 62.59 60.52 62.12 1.6M
2023-10-30 60.49 61.49 59.72 61.21 2.6M
2023-10-27 59.97 61.85 58.89 59.44 4.1M
2023-10-26 58.46 60.08 58.46 59.45 2.8M
2023-10-25 59.18 59.65 58.50 58.70 1.2M
2023-10-24 58.89 59.83 58.89 59.69 1.2M
2023-10-23 58.08 59.37 57.84 58.54 1.7M
2023-10-20 58.43 59.11 57.98 58.15 1.1M
2023-10-19 58.61 59.71 57.95 58.11 1.0M
2023-10-18 60.01 60.30 58.71 58.78 1.3M
2023-10-17 59.85 61.28 59.85 60.89 1.0M
2023-10-16 59.35 60.84 59.35 60.25 1.0M
2023-10-13 59.93 60.20 58.61 58.97 0.9M
2023-10-12 62.14 62.54 59.51 59.85 1.1M
2023-10-11 61.86 62.82 61.37 61.84 1.4M
2023-10-10 61.05 62.90 60.80 61.81 2.3M
2023-10-09 60.96 61.15 58.95 60.07 1.4M
2023-10-06 58.99 61.24 58.48 60.77 1.5M
2023-10-05 58.46 59.48 58.26 59.22 1.5M
2023-10-04 57.45 59.21 57.30 58.67 1.4M
2023-10-03 58.87 59.51 57.41 57.46 1.7M
2023-10-02 62.17 62.48 59.23 59.53 2.1M
2023-09-29 63.27 63.48 62.50 62.67 1.7M
2023-09-28 63.10 63.94 62.92 63.13 1.6M
2023-09-27 63.00 63.40 62.28 63.02 1.7M
2023-09-26 62.26 63.38 62.02 62.65 1.6M
2023-09-25 62.18 63.19 61.53 62.92 1.7M
2023-09-22 63.15 63.50 62.33 62.49 1.4M
2023-09-21 62.97 63.47 62.13 63.06 1.7M
2023-09-20 64.13 64.49 62.90 63.07 2.2M
2023-09-19 63.64 63.81 62.90 63.56 2.1M
2023-09-18 62.48 64.21 62.32 63.61 2.7M
2023-09-15 61.60 63.09 61.37 62.33 5.2M
2023-09-14 61.33 62.03 60.76 61.58 3.7M
2023-09-13 59.97 60.85 59.71 60.61 4.0M
2023-09-12 59.10 60.38 59.05 59.90 11.5M
2023-09-11 62.51 62.82 61.61 61.79 0.5M
2023-09-08 62.76 63.09 61.68 61.83 1.3M
2023-09-07 61.71 63.20 61.71 62.05 1.1M
2023-09-06 62.86 63.48 61.40 62.19 1.6M
2023-09-05 61.20 61.25 60.19 60.36 1.0M
2023-09-01 62.04 62.34 61.07 61.52 0.9M
2023-08-31 60.81 61.72 60.48 61.52 2.9M
2023-08-30 60.88 61.25 60.23 60.23 0.7M
2023-08-29 61.44 61.58 60.67 61.07 1.0M
2023-08-28 60.59 62.04 60.49 61.35 0.6M
2023-08-25 61.03 61.07 59.85 60.59 0.6M
2023-08-24 61.43 62.22 60.83 60.83 0.8M
2023-08-23 61.56 62.14 61.26 61.81 0.6M
2023-08-22 62.23 62.29 61.28 61.46 0.7M
2023-08-21 61.61 62.00 60.92 61.81 0.6M
2023-08-18 59.98 61.34 59.73 61.29 0.6M
2023-08-17 61.56 61.98 60.62 60.63 0.5M
2023-08-16 62.06 62.53 61.46 61.50 0.5M
2023-08-15 61.85 62.82 61.85 61.95 0.8M
2023-08-14 62.05 62.90 61.74 62.42 0.5M
2023-08-11 62.71 63.16 61.95 62.63 0.7M
2023-08-10 63.42 64.20 62.94 63.12 0.4M
2023-08-09 63.91 64.26 62.87 62.93 0.9M
2023-08-08 63.66 64.58 63.35 64.00 0.6M
2023-08-07 64.10 64.92 64.10 64.77 0.5M
2023-08-04 63.09 64.78 63.03 64.07 0.7M
2023-08-03 62.85 63.68 62.52 63.09 0.6M
2023-08-02 63.96 63.96 62.99 63.34 0.9M
2023-08-01 64.92 65.21 63.56 64.86 1.2M
2023-07-31 67.00 69.50 63.18 63.81 2.7M
2023-07-28 64.50 66.39 63.97 65.85 1.5M
2023-07-27 64.50 65.10 63.73 63.85 0.9M
2023-07-26 64.32 64.89 63.95 64.48 1.2M
2023-07-25 64.53 65.25 63.25 64.10 2.1M
2023-07-24 65.08 65.59 64.51 65.00 0.8M
2023-07-21 66.57 66.89 65.15 65.46 0.8M
2023-07-20 66.40 66.71 65.46 65.99 1.0M
2023-07-19 66.47 66.82 65.88 65.95 1.0M
2023-07-18 64.79 67.14 64.79 66.56 1.5M
2023-07-17 63.78 65.15 63.78 64.83 0.7M
2023-07-14 65.28 65.28 63.92 64.07 0.9M
2023-07-13 65.65 65.78 65.06 65.16 0.9M
2023-07-12 65.34 65.47 64.59 65.39 0.7M
2023-07-11 63.62 64.60 63.50 64.40 0.7M
2023-07-10 62.34 63.60 62.19 63.56 0.5M
2023-07-07 62.29 63.38 62.29 62.74 0.7M
2023-07-06 62.66 63.54 61.88 62.07 0.9M
2023-07-05 63.31 63.76 62.91 63.55 0.6M
2023-07-03 63.43 64.02 63.10 63.69 0.3M
2023-06-30 62.90 63.75 62.15 63.52 1.5M
2023-06-29 61.83 62.73 61.77 62.25 1.2M
2023-06-28 62.30 62.69 61.88 62.06 0.9M
2023-06-27 61.36 62.55 60.53 62.38 1.1M
2023-06-26 60.60 61.44 60.36 60.88 0.8M
2023-06-23 60.66 61.00 60.05 60.60 0.8M
2023-06-22 60.73 62.02 60.49 61.71 1.1M
2023-06-21 61.10 61.72 60.83 61.03 0.9M
2023-06-20 60.05 61.25 59.11 60.97 1.0M
2023-06-16 62.07 62.19 61.03 61.20 1.2M
2023-06-15 60.66 61.67 60.25 61.61 0.6M
2023-06-14 60.75 61.37 60.31 60.66 0.9M
2023-06-13 60.63 61.39 60.63 61.00 0.9M
2023-06-12 59.41 60.75 59.30 60.44 0.7M
2023-06-09 59.74 60.15 59.06 59.59 0.9M
2023-06-08 60.13 60.50 59.83 60.00 0.9M
2023-06-07 59.31 60.14 58.81 59.79 1.0M
2023-06-06 57.51 59.08 57.51 58.75 1.4M
2023-06-05 59.00 59.00 57.18 57.82 1.0M
2023-06-02 59.15 59.67 58.55 59.07 1.5M
2023-06-01 57.15 58.23 56.77 58.12 1.1M
2023-05-31 57.55 58.02 56.52 57.08 1.9M
2023-05-30 57.86 58.67 57.53 57.99 1.0M
2023-05-26 57.59 58.66 56.75 57.44 1.1M
2023-05-25 57.23 58.44 57.03 57.60 0.7M
2023-05-24 57.60 57.75 56.38 57.22 1.5M
2023-05-23 58.21 60.00 57.86 58.91 1.1M
2023-05-22 59.21 59.24 58.38 58.64 0.7M
2023-05-19 59.31 59.57 58.21 58.63 0.7M
2023-05-18 59.21 59.63 58.53 59.17 0.7M
2023-05-17 57.74 59.50 57.57 59.30 1.2M
2023-05-16 57.41 57.67 56.89 57.13 1.2M
2023-05-15 57.00 58.20 56.75 57.90 1.3M
2023-05-12 55.97 56.47 55.50 56.16 0.7M
2023-05-11 54.88 56.51 54.88 55.94 1.0M
2023-05-10 56.70 56.72 54.56 55.51 0.9M
2023-05-09 54.72 56.19 54.50 56.00 1.3M
2023-05-08 55.84 56.10 54.28 55.03 1.0M
2023-05-05 54.80 55.89 54.56 55.47 0.8M
2023-05-04 54.90 55.11 53.42 54.06 1.3M
2023-05-03 56.83 57.10 55.29 55.53 1.1M
2023-05-02 57.00 57.98 54.95 56.35 1.5M
2023-05-01 56.33 57.36 56.31 56.70 1.0M
2023-04-28 55.27 56.68 55.03 56.36 0.8M
2023-04-27 55.80 55.80 54.47 55.36 1.3M
2023-04-26 54.34 55.25 54.12 54.15 0.7M
2023-04-25 54.74 55.12 53.84 54.02 0.7M
2023-04-24 55.88 56.40 55.19 55.39 0.6M
2023-04-21 55.22 55.92 54.76 55.82 1.0M
2023-04-20 55.72 55.87 54.97 55.27 0.5M
2023-04-19 55.62 55.99 55.18 55.81 0.5M
2023-04-18 56.58 56.79 55.95 56.31 0.6M
2023-04-17 55.42 56.44 55.24 56.21 0.6M
2023-04-14 55.85 56.56 55.20 55.40 0.9M
2023-04-13 55.70 56.25 55.01 55.77 0.9M
2023-04-12 55.15 55.92 54.20 55.50 1.7M
2023-04-11 55.26 55.41 53.92 53.97 0.9M
2023-04-10 54.43 55.33 54.28 54.90 0.5M
2023-04-06 54.17 55.18 53.72 54.65 1.3M
2023-04-05 54.94 55.25 53.56 54.03 1.5M
2023-04-04 56.56 56.62 55.10 55.39 1.3M
2023-04-03 56.70 56.95 55.59 56.24 1.3M
2023-03-31 56.22 57.23 56.12 56.23 1.6M
2023-03-30 54.86 56.02 54.66 55.37 1.6M
2023-03-29 53.78 54.13 53.33 53.70 1.2M
2023-03-28 51.40 53.05 51.16 52.95 1.5M
2023-03-27 51.04 51.87 50.62 51.48 1.1M
2023-03-24 50.18 50.76 49.58 50.32 1.7M
2023-03-23 51.90 52.27 49.69 51.01 2.3M
2023-03-22 52.80 52.97 51.53 51.60 1.4M
2023-03-21 53.40 54.33 52.89 53.05 1.5M
2023-03-20 51.04 52.32 50.79 51.77 1.9M
2023-03-17 52.71 52.76 50.50 50.73 2.1M
2023-03-16 51.44 53.75 50.50 53.39 2.7M
2023-03-15 53.12 53.36 51.02 52.43 3.2M
2023-03-14 56.47 57.02 53.99 54.52 2.5M
2023-03-13 55.25 55.79 54.11 55.00 8.1M
2023-03-10 57.30 58.03 55.90 56.44 3.5M
2023-03-09 59.15 59.65 56.87 57.33 7.4M
2023-03-08 60.76 61.96 58.92 59.98 2.4M
2023-03-07 61.64 62.21 60.84 62.00 0.6M
2023-03-06 63.76 63.99 61.26 61.60 1.2M
2023-03-03 65.50 65.96 63.71 63.88 1.4M
2023-03-02 65.75 66.85 63.20 65.47 2.0M
2023-03-01 62.50 63.88 61.95 63.11 1.0M
2023-02-28 62.14 62.90 61.55 62.44 1.2M
2023-02-27 61.78 62.70 61.44 62.28 0.7M
2023-02-24 60.26 61.15 59.94 61.12 0.8M
2023-02-23 60.85 61.72 60.50 61.21 0.7M
2023-02-22 58.83 60.75 58.72 60.20 0.9M
2023-02-21 60.49 60.56 58.03 58.74 1.4M
2023-02-17 62.93 63.10 60.76 61.38 0.9M
2023-02-16 62.46 63.54 62.10 63.15 0.7M
2023-02-15 62.39 63.11 62.23 62.95 0.4M
2023-02-14 61.41 63.11 61.21 63.01 0.5M
2023-02-13 61.78 62.11 61.38 61.70 0.6M
2023-02-10 61.65 61.93 60.98 61.81 0.6M
2023-02-09 62.19 62.60 61.73 61.76 0.5M
2023-02-08 61.86 62.73 61.63 61.82 0.6M
2023-02-07 61.55 62.65 61.10 62.20 0.5M
2023-02-06 62.19 62.68 61.14 61.47 0.7M
2023-02-03 63.17 63.60 62.90 63.05 0.4M
2023-02-02 65.00 65.38 63.52 63.81 0.7M
2023-02-01 62.92 64.76 62.92 64.62 0.5M
2023-01-31 63.08 63.41 62.72 63.21 0.6M
2023-01-30 63.42 64.00 62.78 62.80 0.6M
2023-01-27 64.70 65.07 63.94 63.94 0.5M
2023-01-26 64.09 65.02 63.31 65.01 0.5M
2023-01-25 63.02 64.08 62.84 63.79 1.1M
2023-01-24 63.00 64.36 62.86 63.69 0.5M
2023-01-23 63.01 63.50 62.94 63.50 0.5M
2023-01-20 62.27 63.02 62.08 62.86 0.4M
2023-01-19 62.76 63.26 61.22 61.67 0.8M
2023-01-18 64.50 65.00 63.19 63.63 0.8M
2023-01-17 63.34 64.14 62.90 64.01 1.1M
2023-01-13 62.65 63.81 62.24 63.49 0.5M
2023-01-12 62.16 63.44 61.84 63.30 1.0M
2023-01-11 60.46 61.47 60.38 61.40 0.8M
2023-01-10 61.31 61.64 60.01 60.65 0.9M
2023-01-09 62.00 63.15 61.93 61.94 0.9M
2023-01-06 60.53 61.52 60.03 61.42 0.6M
2023-01-05 59.13 60.31 58.69 59.77 0.7M
2023-01-04 58.64 59.84 57.97 59.48 0.9M
2023-01-03 58.50 59.50 57.82 57.95 0.7M