艾里逊变速箱控股公司

ALSN
🏛️ 美国 →
86.05
最后更新: 2025-10-01
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 35.57 36.67 35.44 36.35 1.4M
2021-12-30 35.60 35.79 35.28 35.65 2.3M
2021-12-29 35.63 35.74 35.21 35.44 2.4M
2021-12-28 34.95 35.82 34.95 35.50 1.9M
2021-12-27 34.52 35.02 34.43 35.01 0.8M
2021-12-23 34.33 35.12 34.23 34.60 0.8M
2021-12-22 34.15 34.71 34.04 34.20 0.7M
2021-12-21 33.67 34.60 33.67 34.20 0.8M
2021-12-20 34.14 34.37 33.47 33.64 1.0M
2021-12-17 34.94 34.99 33.94 34.54 1.6M
2021-12-16 34.44 35.13 34.19 34.86 1.1M
2021-12-15 35.40 35.51 33.64 34.22 1.6M
2021-12-14 35.05 36.12 34.94 35.37 1.0M
2021-12-13 34.80 35.49 34.51 35.15 0.9M
2021-12-10 35.12 35.49 34.67 34.89 1.0M
2021-12-09 33.39 35.28 33.36 34.76 1.7M
2021-12-08 36.85 36.95 36.11 36.12 1.0M
2021-12-07 37.01 37.63 36.70 36.79 0.8M
2021-12-06 36.41 37.72 36.23 36.93 0.9M
2021-12-03 36.05 36.56 35.88 36.20 0.8M
2021-12-02 35.19 36.36 35.05 35.96 0.8M
2021-12-01 35.22 36.15 34.93 34.96 1.6M
2021-11-30 35.77 36.10 34.20 34.59 1.5M
2021-11-29 36.97 36.97 35.57 36.06 1.2M
2021-11-26 36.48 36.97 36.22 36.61 0.6M
2021-11-24 37.66 37.95 37.33 37.53 0.8M
2021-11-23 37.98 38.17 37.38 37.53 0.9M
2021-11-22 36.29 38.07 36.09 37.75 0.9M
2021-11-19 36.07 36.65 35.90 36.20 0.9M
2021-11-18 36.86 36.99 36.00 36.31 0.9M
2021-11-17 37.00 37.28 36.61 36.75 1.0M
2021-11-16 36.57 37.40 36.55 36.94 1.0M
2021-11-15 36.53 36.77 36.33 36.55 0.6M
2021-11-12 36.37 36.80 36.11 36.33 1.0M
2021-11-11 36.21 36.33 35.48 36.23 0.9M
2021-11-10 35.30 36.27 35.27 36.22 0.9M
2021-11-09 34.87 35.76 34.75 35.33 1.4M
2021-11-08 35.57 35.65 34.76 34.93 1.1M
2021-11-05 34.64 35.91 34.62 35.34 1.6M
2021-11-04 34.38 34.89 34.17 34.34 1.1M
2021-11-03 33.72 34.81 33.66 34.28 1.3M
2021-11-02 34.43 34.44 33.10 33.87 1.4M
2021-11-01 33.41 34.85 33.33 34.25 1.1M
2021-10-29 34.40 35.06 33.34 33.36 1.6M
2021-10-28 33.85 34.80 33.36 34.45 1.8M
2021-10-27 33.52 33.68 32.55 32.57 1.2M
2021-10-26 34.68 34.74 33.47 33.50 0.9M
2021-10-25 34.52 34.85 34.25 34.69 0.7M
2021-10-22 35.05 35.37 34.55 34.57 0.4M
2021-10-21 35.47 35.47 34.80 35.10 0.4M
2021-10-20 34.87 35.77 34.80 35.41 0.6M
2021-10-19 35.18 35.28 34.65 35.03 0.5M
2021-10-18 34.77 35.16 34.61 35.06 0.6M
2021-10-15 35.61 35.80 35.03 35.11 0.5M
2021-10-14 34.70 35.36 34.56 35.16 0.4M
2021-10-13 34.14 34.95 33.70 34.46 0.7M
2021-10-12 35.15 35.30 34.24 34.34 0.7M
2021-10-11 35.57 36.03 35.41 35.41 0.5M
2021-10-08 35.12 35.65 34.90 35.62 0.9M
2021-10-07 35.23 35.66 34.54 34.95 1.7M
2021-10-06 35.66 36.06 35.00 35.24 1.3M
2021-10-05 35.64 36.28 35.02 36.01 1.6M
2021-10-04 36.09 36.48 35.78 35.90 1.1M
2021-10-01 35.49 36.36 34.94 35.87 1.1M
2021-09-30 35.90 36.28 35.30 35.32 4.9M
2021-09-29 35.78 36.15 35.44 35.92 0.8M
2021-09-28 36.33 36.90 35.70 35.74 0.9M
2021-09-27 35.48 36.31 35.35 36.13 1.2M
2021-09-24 35.66 35.89 34.83 35.30 1.6M
2021-09-23 36.20 36.48 35.81 35.87 0.9M
2021-09-22 35.74 36.40 35.74 35.93 1.1M
2021-09-21 35.45 35.45 34.62 35.25 1.0M
2021-09-20 34.96 35.30 34.40 35.28 1.2M
2021-09-17 36.21 36.25 35.07 35.74 2.7M
2021-09-16 36.86 37.01 36.09 36.25 0.6M
2021-09-15 36.49 36.77 36.13 36.75 1.0M
2021-09-14 36.78 36.78 35.91 36.43 0.7M
2021-09-13 36.42 36.82 36.23 36.81 0.8M
2021-09-10 36.18 36.46 35.74 36.03 1.4M
2021-09-09 37.13 37.24 35.95 35.95 0.6M
2021-09-08 37.03 37.27 36.57 37.24 0.5M
2021-09-07 38.03 38.04 37.05 37.13 0.4M
2021-09-03 38.66 38.89 38.15 38.19 0.5M
2021-09-02 38.16 38.69 38.03 38.69 0.7M
2021-09-01 37.08 38.24 36.88 37.95 1.0M
2021-08-31 37.42 37.70 36.86 36.98 0.8M
2021-08-30 37.78 37.80 37.43 37.46 4.6M
2021-08-27 37.60 38.02 37.56 37.67 0.6M
2021-08-26 37.48 37.60 37.08 37.48 0.6M
2021-08-25 37.28 37.92 37.05 37.58 0.6M
2021-08-24 37.00 37.57 37.00 37.26 0.6M
2021-08-23 37.25 37.55 36.78 37.03 0.4M
2021-08-20 36.76 37.31 36.69 37.13 0.5M
2021-08-19 36.88 37.11 36.17 36.70 0.5M
2021-08-18 37.37 37.64 37.15 37.15 0.7M
2021-08-17 38.03 38.06 37.43 37.57 0.6M
2021-08-16 38.33 38.70 38.08 38.36 0.4M
2021-08-13 39.24 39.24 38.51 38.52 0.2M
2021-08-12 39.99 40.12 39.13 39.28 0.4M
2021-08-11 38.58 39.78 38.38 39.77 0.8M
2021-08-10 38.77 38.78 38.28 38.49 0.8M
2021-08-09 38.25 38.92 37.97 38.55 1.7M
2021-08-06 39.33 39.51 38.25 38.45 0.7M
2021-08-05 39.65 40.03 38.97 39.02 0.5M
2021-08-04 39.85 40.17 39.31 39.42 0.6M
2021-08-03 39.65 40.52 39.25 40.22 0.7M
2021-08-02 40.26 40.99 39.77 39.80 0.7M
2021-07-30 39.33 39.97 39.29 39.91 0.7M
2021-07-29 39.40 39.90 38.85 39.67 1.1M
2021-07-28 39.26 39.76 38.88 39.22 0.9M
2021-07-27 39.79 39.91 39.06 39.29 0.9M
2021-07-26 40.00 40.44 39.48 39.84 0.7M
2021-07-23 39.72 40.17 39.62 39.89 0.5M
2021-07-22 40.20 40.36 39.32 39.45 0.7M
2021-07-21 40.72 40.94 40.34 40.40 0.6M
2021-07-20 39.35 40.63 39.27 40.21 0.7M
2021-07-19 39.22 39.76 38.61 39.21 1.0M
2021-07-16 40.34 40.69 40.08 40.22 0.7M
2021-07-15 40.11 40.63 40.02 40.18 0.5M
2021-07-14 39.86 40.27 39.64 40.19 0.5M
2021-07-13 40.35 40.73 39.66 39.71 0.6M
2021-07-12 40.04 40.77 39.87 40.55 0.4M
2021-07-09 40.28 40.61 39.76 40.53 0.5M
2021-07-08 39.54 40.13 39.18 39.59 0.6M
2021-07-07 39.46 40.50 39.46 40.23 0.8M
2021-07-06 39.74 39.97 38.98 39.72 1.2M
2021-07-02 39.78 40.16 39.55 39.97 0.7M
2021-07-01 40.08 40.21 39.76 39.82 0.8M
2021-06-30 39.33 39.97 39.30 39.74 0.5M
2021-06-29 40.01 40.40 39.33 39.49 0.6M
2021-06-28 40.33 40.33 39.57 39.79 0.9M
2021-06-25 39.93 40.43 39.68 40.31 1.2M
2021-06-24 39.40 40.09 39.01 39.77 0.7M
2021-06-23 39.24 39.68 38.89 39.17 0.8M
2021-06-22 39.17 39.38 38.54 39.12 0.9M
2021-06-21 38.99 39.77 38.80 39.32 1.0M
2021-06-18 39.00 39.37 38.54 38.65 1.4M
2021-06-17 40.88 41.09 39.04 39.58 0.9M
2021-06-16 41.62 41.79 40.65 40.83 0.8M
2021-06-15 41.10 41.73 40.95 41.68 0.6M
2021-06-14 41.85 42.11 40.78 41.05 0.6M
2021-06-11 41.69 42.11 41.69 42.00 0.5M
2021-06-10 42.28 42.47 41.42 41.45 2.0M
2021-06-09 42.27 42.41 41.82 41.99 0.7M
2021-06-08 42.00 42.55 41.50 42.09 0.6M
2021-06-07 42.88 42.99 41.78 41.99 1.0M
2021-06-04 42.33 42.93 42.08 42.76 1.2M
2021-06-03 41.60 42.66 41.58 42.19 0.9M
2021-06-02 42.78 42.90 41.45 41.72 1.1M
2021-06-01 41.40 42.53 41.05 42.51 1.7M
2021-05-28 42.62 42.80 42.14 42.31 0.6M
2021-05-27 43.37 43.40 42.72 42.87 0.9M
2021-05-26 43.01 43.06 42.63 42.91 0.8M
2021-05-25 43.61 43.70 42.75 42.78 0.5M
2021-05-24 44.30 44.30 43.55 43.69 0.3M
2021-05-21 44.29 44.66 43.90 44.25 0.5M
2021-05-20 44.22 44.28 43.76 44.09 0.5M
2021-05-19 43.61 44.31 43.15 44.17 0.7M
2021-05-18 45.29 45.30 44.14 44.18 0.6M
2021-05-17 45.44 45.95 45.33 45.42 0.5M
2021-05-14 45.48 45.75 44.72 45.58 0.5M
2021-05-13 43.74 45.48 43.71 45.27 0.7M
2021-05-12 44.34 44.65 43.74 43.83 0.8M
2021-05-11 44.66 45.35 44.10 44.26 0.8M
2021-05-10 45.45 46.40 45.10 45.10 0.9M
2021-05-07 44.21 45.46 43.82 45.08 0.8M
2021-05-06 42.49 44.44 42.49 44.40 0.8M
2021-05-05 42.84 42.99 42.01 42.57 0.5M
2021-05-04 41.57 42.75 41.04 42.63 1.2M
2021-05-03 41.85 42.30 41.46 41.73 2.3M
2021-04-30 41.69 41.87 41.04 41.47 1.3M
2021-04-29 43.02 43.17 41.02 41.82 2.0M
2021-04-28 43.40 43.72 42.94 42.96 1.3M
2021-04-27 44.07 44.23 43.27 43.51 1.0M
2021-04-26 43.95 44.34 43.95 44.05 0.6M
2021-04-23 43.45 44.02 43.13 43.79 0.7M
2021-04-22 44.35 44.61 43.21 43.36 0.9M
2021-04-21 43.31 44.52 43.28 44.22 0.7M
2021-04-20 44.32 45.00 43.69 44.11 0.8M
2021-04-19 44.80 44.80 44.04 44.32 0.6M
2021-04-16 45.75 46.04 44.16 44.80 0.8M
2021-04-15 43.63 45.21 43.63 45.21 0.9M
2021-04-14 43.27 43.69 43.10 43.36 0.7M
2021-04-13 43.87 44.10 43.12 43.31 0.9M
2021-04-12 43.29 44.00 43.29 43.82 1.3M
2021-04-09 41.81 43.17 41.81 43.15 0.9M
2021-04-08 41.80 42.32 41.37 41.81 0.8M
2021-04-07 41.85 42.92 41.85 42.19 1.6M
2021-04-06 41.35 42.04 41.35 41.75 1.0M
2021-04-05 41.42 41.55 40.91 41.32 0.6M
2021-04-01 41.09 41.30 40.54 40.89 0.7M
2021-03-31 41.61 41.81 40.73 40.83 0.7M
2021-03-30 40.23 41.52 40.05 41.38 1.7M
2021-03-29 40.46 40.98 40.16 40.26 1.9M
2021-03-26 40.70 41.20 40.29 40.65 0.8M
2021-03-25 39.61 40.62 39.47 40.35 0.7M
2021-03-24 39.69 40.95 39.51 39.86 1.1M
2021-03-23 40.40 40.87 38.89 39.26 1.4M
2021-03-22 42.40 42.65 41.17 41.40 1.0M
2021-03-19 42.80 43.02 42.22 42.47 1.3M
2021-03-18 42.31 43.63 42.31 42.79 0.9M
2021-03-17 42.54 43.23 42.33 42.55 0.9M
2021-03-16 43.24 43.24 42.05 42.32 0.7M
2021-03-15 42.75 43.27 42.36 43.27 0.6M
2021-03-12 41.50 42.61 41.38 42.56 0.8M
2021-03-11 41.82 42.23 41.26 41.38 0.8M
2021-03-10 41.20 41.98 40.53 41.78 1.0M
2021-03-09 41.28 42.34 40.94 40.96 1.1M
2021-03-08 41.07 41.80 40.78 41.05 1.1M
2021-03-05 40.14 40.83 39.09 40.61 1.3M
2021-03-04 41.26 41.60 39.22 39.75 1.1M
2021-03-03 39.57 42.82 39.49 41.53 2.1M
2021-03-02 39.94 40.16 38.89 39.49 1.4M
2021-03-01 38.40 40.53 38.38 40.21 1.3M
2021-02-26 38.02 38.45 37.19 37.92 2.8M
2021-02-25 38.04 39.18 37.96 38.06 2.4M
2021-02-24 38.00 38.39 37.64 38.04 4.5M
2021-02-23 37.48 38.18 36.50 37.92 1.6M
2021-02-22 37.74 38.09 37.18 37.69 2.0M
2021-02-19 38.26 39.06 37.99 38.14 1.7M
2021-02-18 40.30 40.65 38.03 38.48 2.6M
2021-02-17 42.33 42.74 41.40 41.65 1.1M
2021-02-16 42.62 43.01 41.94 42.57 1.2M
2021-02-12 42.66 43.40 42.24 42.51 1.4M
2021-02-11 43.27 43.39 42.19 42.49 0.6M
2021-02-10 44.07 44.25 42.98 43.13 0.8M
2021-02-09 43.99 44.22 43.31 43.91 0.7M
2021-02-08 43.46 44.09 43.11 43.84 0.5M
2021-02-05 43.08 43.50 42.64 43.11 0.6M
2021-02-04 42.50 42.86 42.00 42.67 0.7M
2021-02-03 41.43 42.49 41.43 42.34 0.9M
2021-02-02 41.76 41.78 40.99 41.54 0.7M
2021-02-01 40.95 41.51 40.39 41.25 0.8M
2021-01-29 43.54 43.54 40.61 40.70 1.6M
2021-01-28 45.02 45.47 43.49 43.59 0.7M
2021-01-27 44.89 45.57 44.21 44.67 1.1M
2021-01-26 45.36 45.92 45.07 45.31 1.0M
2021-01-25 45.00 45.91 44.54 45.18 1.0M
2021-01-22 43.90 44.81 43.41 44.63 0.9M
2021-01-21 41.73 44.34 41.61 44.05 1.2M
2021-01-20 41.88 42.04 41.29 41.63 0.5M
2021-01-19 40.77 41.63 40.39 41.62 0.8M
2021-01-15 41.13 41.25 40.17 40.84 0.9M
2021-01-14 42.00 42.32 41.27 41.41 1.0M
2021-01-13 41.93 42.27 41.00 41.99 1.1M
2021-01-12 42.26 42.35 41.72 42.06 1.0M
2021-01-11 41.23 42.30 41.15 42.15 1.5M
2021-01-08 44.06 44.19 41.68 42.55 1.1M
2021-01-07 44.03 44.25 43.07 43.97 1.3M
2021-01-06 42.56 43.93 42.55 43.77 0.6M
2021-01-05 41.81 42.46 41.61 41.98 0.7M
2021-01-04 43.27 43.65 41.76 42.08 0.7M