爱立信公司B类股

ERICb
🏛️ 美国 →
7.91
最后更新: 2025-09-25
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
2021-12-28 11.15 11.15 11.15 11.15 0.0M
2021-12-21 10.57 10.57 10.45 10.45 0.0M
2021-12-16 10.65 10.65 10.65 10.65 0.0M
2021-12-15 10.45 10.45 10.45 10.45 0.2M
2021-12-14 10.36 10.36 10.36 10.36 0.1M
2021-12-10 10.50 10.53 10.50 10.53 0.0M
2021-12-09 10.14 10.37 10.14 10.37 0.0M
2021-12-08 10.49 10.49 10.33 10.33 0.0M
2021-12-06 10.36 10.36 10.36 10.36 0.0M
2021-12-03 10.01 10.01 10.01 10.01 0.3M
2021-12-01 10.21 10.21 10.21 10.21 0.5M
2021-11-29 10.33 10.33 10.33 10.33 0.0M
2021-11-24 10.25 10.50 10.25 10.50 0.4M
2021-11-23 10.24 10.24 10.19 10.19 0.8M
2021-11-22 10.35 10.35 10.28 10.28 0.0M
2021-11-18 10.85 10.85 10.85 10.85 0.3M
2021-11-17 11.05 11.05 11.04 11.04 0.0M
2021-11-10 11.05 11.05 11.04 11.04 0.0M
2021-11-05 11.00 11.00 11.00 11.00 0.2M
2021-11-04 10.88 10.88 10.79 10.79 0.0M
2021-11-03 10.75 10.88 10.75 10.88 0.0M
2021-11-02 10.62 10.62 10.62 10.62 0.0M
2021-11-01 10.89 10.95 10.89 10.95 0.0M
2021-10-28 11.06 11.06 10.95 10.95 0.0M
2021-10-27 11.00 11.00 11.00 11.00 0.0M
2021-10-26 11.10 11.10 11.10 11.10 0.0M
2021-10-25 11.05 11.18 11.05 11.15 0.0M
2021-10-20 11.80 11.80 11.80 11.80 0.0M
2021-10-19 12.00 12.00 11.69 11.69 0.1M
2021-10-12 11.73 11.73 11.73 11.73 0.0M
2021-10-06 11.07 11.38 11.07 11.38 0.1M
2021-10-04 11.30 11.50 11.30 11.50 0.0M
2021-09-30 11.00 11.31 11.00 11.31 0.5M
2021-09-27 11.74 11.74 11.74 11.74 0.2M
2021-09-23 11.46 11.46 11.46 11.46 0.8M
2021-09-21 11.08 11.08 10.97 10.97 1.7M
2021-09-17 11.37 11.40 11.37 11.40 0.0M
2021-09-16 11.81 11.81 11.81 11.81 0.0M
2021-09-10 11.65 11.65 11.65 11.65 0.2M
2021-09-09 11.91 11.95 11.91 11.91 0.0M
2021-09-07 12.09 12.09 12.09 12.09 0.0M
2021-09-02 11.93 11.93 11.93 11.93 0.0M
2021-09-01 12.19 12.19 12.19 12.19 0.0M
2021-08-25 11.86 11.86 11.77 11.83 0.8M
2021-08-23 11.75 11.75 11.31 11.31 0.0M
2021-08-20 11.30 11.30 11.30 11.30 0.0M
2021-08-19 11.21 11.21 11.13 11.13 0.1M
2021-08-18 11.15 11.82 11.15 11.82 0.0M
2021-08-16 11.40 11.65 11.40 11.65 0.0M
2021-08-12 11.45 11.55 11.45 11.55 0.0M
2021-08-11 11.40 11.40 11.40 11.40 0.0M
2021-08-09 11.53 11.61 11.20 11.40 0.2M
2021-08-06 11.58 11.59 11.58 11.59 0.1M
2021-08-05 11.50 11.57 11.50 11.57 0.0M
2021-08-04 11.60 11.61 11.60 11.61 0.4M
2021-08-03 11.45 11.95 11.45 11.85 0.4M
2021-08-02 11.32 11.32 11.32 11.32 0.1M
2021-07-29 11.55 11.60 11.55 11.60 0.2M
2021-07-26 11.45 11.91 11.45 11.91 0.0M
2021-07-23 11.78 11.78 11.60 11.61 0.0M
2021-07-21 11.90 11.90 11.90 11.90 0.0M
2021-07-20 11.65 11.65 11.65 11.65 0.0M
2021-07-19 11.65 11.65 11.65 11.65 0.4M
2021-07-16 12.00 12.02 11.79 11.79 1.0M
2021-07-15 13.26 13.26 13.08 13.08 0.0M
2021-07-13 13.16 13.16 13.16 13.16 0.2M
2021-07-12 13.05 13.05 13.03 13.03 0.0M
2021-07-09 13.11 13.11 13.05 13.05 0.4M
2021-07-07 13.02 13.02 13.02 13.02 0.3M
2021-07-06 13.18 13.18 13.18 13.18 0.2M
2021-07-02 12.75 12.75 12.75 12.75 0.0M
2021-06-30 12.35 12.75 12.35 12.75 0.0M
2021-06-28 12.73 12.73 12.72 12.72 0.0M
2021-06-24 12.95 12.95 12.83 12.83 0.0M
2021-06-22 13.00 13.10 13.00 13.10 0.0M
2021-06-18 12.59 12.61 12.59 12.61 1.2M
2021-06-17 12.74 12.76 12.68 12.68 0.5M
2021-06-14 13.27 13.27 13.27 13.27 0.3M
2021-06-11 13.26 13.26 13.26 13.26 0.0M
2021-06-08 12.85 13.09 12.85 13.09 0.0M
2021-06-07 13.09 13.09 13.09 13.09 0.0M
2021-06-04 13.05 13.41 13.05 13.41 0.0M
2021-06-03 12.93 13.00 12.93 13.00 0.0M
2021-06-02 13.17 13.17 13.17 13.17 0.3M
2021-05-27 13.07 13.32 12.95 13.32 0.0M
2021-05-26 13.17 13.17 13.17 13.17 0.2M
2021-05-25 13.45 13.45 13.45 13.45 0.1M
2021-05-20 13.72 13.72 13.72 13.72 0.2M
2021-05-19 12.78 13.81 12.78 13.81 0.0M
2021-05-17 13.10 13.10 13.10 13.10 0.0M
2021-05-14 13.07 13.07 13.00 13.00 0.1M
2021-05-13 13.00 13.00 13.00 13.00 0.0M
2021-05-11 13.28 13.28 13.28 13.28 0.6M
2021-05-10 13.62 13.62 13.62 13.62 0.2M
2021-05-06 13.63 13.63 13.63 13.63 0.0M
2021-05-04 13.45 13.45 13.45 13.45 0.0M
2021-05-03 13.65 13.91 13.65 13.80 0.0M
2021-04-30 13.45 13.90 13.45 13.90 0.1M
2021-04-29 13.90 13.90 13.82 13.87 0.0M
2021-04-27 14.09 14.09 14.00 14.00 0.0M
2021-04-26 14.19 14.19 14.19 14.19 0.1M
2021-04-22 14.28 14.28 14.28 14.28 0.1M
2021-04-21 14.30 14.40 14.30 14.36 0.0M
2021-04-20 13.90 13.90 13.70 13.70 0.0M
2021-04-19 14.10 14.10 13.90 13.90 0.0M
2021-04-16 14.05 14.09 14.05 14.09 0.0M
2021-04-15 13.90 13.90 13.90 13.90 0.0M
2021-04-14 13.77 13.77 13.77 13.77 0.0M
2021-04-13 13.78 14.05 13.78 14.05 0.6M
2021-04-12 13.90 13.98 13.72 13.72 0.0M
2021-04-08 13.90 14.07 13.90 14.07 0.0M
2021-04-07 13.95 13.95 13.45 13.74 0.1M
2021-04-06 13.60 13.60 13.50 13.50 0.0M
2021-04-05 13.40 13.74 13.00 13.74 0.0M
2021-04-01 13.30 13.30 13.30 13.30 0.1M
2021-03-31 13.20 13.20 13.06 13.06 0.0M
2021-03-30 13.30 13.30 13.13 13.28 0.4M
2021-03-24 13.25 13.28 13.25 13.27 0.9M
2021-03-23 13.50 13.60 13.50 13.60 0.0M
2021-03-22 13.40 13.48 13.38 13.48 0.0M
2021-03-19 13.33 13.33 13.33 13.33 0.4M
2021-03-18 13.69 13.69 13.69 13.69 0.0M
2021-03-16 13.66 13.66 13.66 13.66 0.1M
2021-03-15 13.51 13.51 13.49 13.49 0.0M
2021-03-12 13.10 13.32 13.10 13.32 0.0M
2021-03-11 13.06 13.06 13.06 13.06 0.0M
2021-03-10 12.53 12.53 12.53 12.53 0.2M
2021-03-09 12.30 12.31 12.30 12.31 0.2M
2021-03-08 12.00 12.00 12.00 12.00 0.0M
2021-03-05 12.20 12.20 12.00 12.00 0.0M
2021-03-04 12.34 12.34 12.19 12.19 0.2M
2021-03-03 12.55 12.55 12.55 12.55 0.0M
2021-03-02 12.75 12.75 12.75 12.75 0.0M
2021-03-01 12.59 12.59 12.59 12.59 0.0M
2021-02-26 12.52 12.67 12.52 12.67 0.1M
2021-02-25 12.82 12.82 12.76 12.76 0.0M
2021-02-24 12.50 12.50 12.50 12.50 0.0M
2021-02-23 12.60 12.60 12.55 12.55 0.0M
2021-02-22 13.05 13.05 12.70 12.70 0.4M
2021-02-19 13.40 13.40 13.01 13.01 0.3M
2021-02-17 13.10 13.10 13.00 13.00 0.0M
2021-02-16 13.54 13.54 13.50 13.50 0.0M
2021-02-12 13.75 13.75 13.75 13.75 0.0M
2021-02-11 13.59 13.59 13.59 13.59 0.0M
2021-02-10 13.47 13.47 13.47 13.47 0.0M
2021-02-09 13.55 13.55 13.55 13.55 0.0M
2021-02-05 13.55 13.55 13.55 13.55 0.0M
2021-02-04 13.05 13.05 13.05 13.05 0.0M
2021-02-03 12.82 13.25 12.82 13.25 0.0M
2021-02-02 12.70 12.72 12.60 12.60 0.0M
2021-02-01 12.58 12.90 12.45 12.90 0.9M
2021-01-29 12.42 12.54 12.30 12.54 0.6M
2021-01-28 12.22 12.22 11.67 11.72 2.2M
2021-01-27 11.80 14.00 11.80 12.48 1.1M
2021-01-26 12.27 12.27 12.11 12.11 0.0M
2021-01-25 11.89 12.08 11.89 12.08 0.6M
2021-01-21 11.84 11.84 11.84 11.84 0.0M
2021-01-20 11.82 11.82 11.82 11.82 0.0M
2021-01-19 11.78 11.83 11.78 11.83 0.0M
2021-01-15 11.74 11.74 11.74 11.74 0.0M
2021-01-12 11.76 11.89 11.76 11.89 0.0M
2021-01-11 11.90 11.90 11.80 11.80 0.0M
2021-01-08 12.01 12.10 12.01 12.10 0.0M
2021-01-07 12.03 12.03 12.03 12.03 0.0M
2021-01-06 12.22 12.22 12.21 12.21 0.3M
2021-01-05 12.05 12.23 12.05 12.12 0.0M
2021-01-04 12.24 12.24 12.13 12.13 0.0M