艾伦建材

AAON
🏛️ 美国 →
91.49
最后更新: 2025-09-29
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 79.32 79.94 78.75 79.43 0.1M
2021-12-30 79.78 80.11 79.10 79.17 0.1M
2021-12-29 79.51 79.93 78.74 79.71 0.1M
2021-12-28 80.06 80.36 78.75 79.35 0.1M
2021-12-27 78.83 79.90 78.73 79.81 0.1M
2021-12-23 78.90 79.67 76.98 78.57 0.2M
2021-12-22 78.00 78.95 77.84 78.60 0.1M
2021-12-21 77.54 78.48 77.01 77.91 0.1M
2021-12-20 77.30 78.95 75.38 77.02 0.2M
2021-12-17 77.26 79.16 75.89 77.89 0.9M
2021-12-16 79.13 79.77 77.14 77.41 0.1M
2021-12-15 78.93 79.21 77.40 78.81 0.2M
2021-12-14 80.49 81.20 78.58 78.81 0.1M
2021-12-13 80.90 81.52 80.01 80.76 0.2M
2021-12-10 80.08 81.90 78.83 80.18 0.1M
2021-12-09 82.99 83.43 79.84 79.91 0.1M
2021-12-08 81.48 83.79 81.35 83.20 0.3M
2021-12-07 80.50 81.85 80.50 81.16 0.3M
2021-12-06 80.12 81.80 79.60 79.88 0.2M
2021-12-03 79.34 79.72 78.59 79.52 0.4M
2021-12-02 77.79 79.50 77.43 79.29 0.2M
2021-12-01 78.42 79.12 77.31 77.33 0.3M
2021-11-30 77.39 78.43 76.79 78.00 0.6M
2021-11-29 78.53 78.53 77.00 77.55 0.2M
2021-11-26 76.94 78.23 76.78 78.09 0.4M
2021-11-24 78.26 79.05 77.97 78.73 0.2M
2021-11-23 78.23 78.74 77.08 78.41 0.2M
2021-11-22 78.04 78.50 77.14 77.93 0.2M
2021-11-19 76.62 78.09 76.17 77.42 0.2M
2021-11-18 76.25 77.38 75.74 76.59 0.2M
2021-11-17 76.65 77.01 75.36 76.30 0.2M
2021-11-16 76.79 77.65 76.18 77.09 0.1M
2021-11-15 77.34 77.80 76.34 76.75 0.3M
2021-11-12 76.90 78.32 76.40 77.49 0.1M
2021-11-11 77.00 77.07 76.26 76.68 0.1M
2021-11-10 76.46 76.95 75.75 76.74 0.1M
2021-11-09 74.64 76.98 74.61 76.66 0.2M
2021-11-08 74.18 75.15 73.91 74.81 0.1M
2021-11-05 72.51 75.36 71.08 73.90 0.2M
2021-11-04 72.60 75.12 72.60 73.96 0.1M
2021-11-03 71.56 73.00 70.42 72.65 0.1M
2021-11-02 72.50 73.15 71.57 71.87 0.2M
2021-11-01 71.78 72.97 71.32 72.49 0.1M
2021-10-29 71.39 71.91 70.96 71.65 0.1M
2021-10-28 69.54 71.76 69.54 71.52 0.1M
2021-10-27 69.78 70.75 69.17 69.19 0.1M
2021-10-26 70.30 70.74 69.46 70.01 0.1M
2021-10-25 70.45 71.65 70.10 70.21 0.1M
2021-10-22 70.01 71.10 70.01 70.72 0.1M
2021-10-21 70.38 71.86 69.98 70.25 0.1M
2021-10-20 71.35 71.78 70.40 70.54 0.1M
2021-10-19 71.11 71.46 70.50 71.46 0.1M
2021-10-18 69.50 71.00 69.14 70.85 0.1M
2021-10-15 70.21 71.23 69.60 70.00 0.1M
2021-10-14 68.04 69.62 67.80 69.29 0.1M
2021-10-13 67.22 67.82 66.57 67.40 0.1M
2021-10-12 67.98 68.40 67.08 67.11 0.1M
2021-10-11 68.91 69.57 67.91 67.92 0.1M
2021-10-08 69.67 70.05 68.88 68.99 0.1M
2021-10-07 68.07 69.95 68.07 69.86 0.1M
2021-10-06 67.38 68.58 66.27 67.63 0.1M
2021-10-05 67.18 68.48 66.48 67.87 0.1M
2021-10-04 66.24 67.52 65.71 67.08 0.1M
2021-10-01 65.43 68.25 64.59 66.61 0.2M
2021-09-30 66.58 68.56 65.21 65.34 0.1M
2021-09-29 66.26 67.01 66.18 66.28 0.1M
2021-09-28 67.27 67.27 65.91 66.17 0.1M
2021-09-27 66.91 67.99 66.80 67.30 0.2M
2021-09-24 67.93 67.99 66.86 66.88 0.1M
2021-09-23 66.23 68.15 66.05 68.08 0.2M
2021-09-22 65.66 66.52 65.45 65.88 0.1M
2021-09-21 66.22 66.22 65.00 65.24 0.1M
2021-09-20 65.01 65.84 64.77 65.67 0.2M
2021-09-17 65.28 66.07 64.83 66.00 0.5M
2021-09-16 65.63 65.63 64.45 65.02 0.1M
2021-09-15 65.51 66.10 64.99 65.32 0.2M
2021-09-14 65.27 65.80 64.25 65.42 0.2M
2021-09-13 65.49 65.90 64.23 65.02 0.3M
2021-09-10 64.81 65.39 64.31 65.07 0.3M
2021-09-09 64.88 65.28 64.05 64.67 0.1M
2021-09-08 64.41 65.45 64.07 64.91 0.1M
2021-09-07 66.96 66.96 64.43 64.71 0.2M
2021-09-03 67.89 68.44 67.00 67.21 0.1M
2021-09-02 67.68 68.36 67.52 68.16 0.1M
2021-09-01 68.25 68.49 66.50 67.49 0.1M
2021-08-31 69.00 69.00 68.02 68.11 0.1M
2021-08-30 69.09 69.34 68.47 69.20 0.2M
2021-08-27 67.53 68.87 67.26 68.72 0.2M
2021-08-26 68.31 68.31 67.24 67.39 0.1M
2021-08-25 68.76 69.53 68.34 68.48 0.1M
2021-08-24 69.26 69.54 68.77 68.95 0.1M
2021-08-23 68.94 69.89 68.50 69.19 0.1M
2021-08-20 69.07 69.77 68.12 68.94 0.1M
2021-08-19 66.60 68.69 66.58 68.42 0.1M
2021-08-18 68.07 68.52 67.04 67.04 0.1M
2021-08-17 68.66 68.78 67.58 68.07 0.1M
2021-08-16 68.52 69.61 67.81 69.34 0.1M
2021-08-13 69.11 69.11 67.74 68.97 0.1M
2021-08-12 69.26 69.84 68.80 69.27 0.1M
2021-08-11 70.49 70.50 68.95 69.32 0.1M
2021-08-10 68.87 70.57 68.34 70.15 0.2M
2021-08-09 67.43 69.29 67.31 68.55 0.2M
2021-08-06 65.00 68.02 64.98 67.25 0.2M
2021-08-05 62.48 63.61 62.29 63.23 0.1M
2021-08-04 62.58 63.32 61.61 62.08 0.1M
2021-08-03 62.04 63.48 61.59 62.98 0.2M
2021-08-02 62.39 63.28 61.61 61.84 0.1M
2021-07-30 61.88 62.90 61.88 62.15 0.1M
2021-07-29 61.14 62.19 60.66 62.11 0.1M
2021-07-28 60.25 61.43 59.41 60.84 0.1M
2021-07-27 59.69 60.66 59.22 59.87 0.2M
2021-07-26 60.71 60.72 59.83 60.00 0.1M
2021-07-23 60.29 60.76 59.75 60.65 0.1M
2021-07-22 61.81 62.03 59.99 60.09 0.1M
2021-07-21 61.84 62.56 61.40 61.78 0.1M
2021-07-20 60.94 62.85 60.81 61.42 0.2M
2021-07-19 60.39 61.53 60.02 61.07 0.1M
2021-07-16 61.51 61.74 60.68 60.75 0.1M
2021-07-15 61.22 61.61 60.67 60.97 0.1M
2021-07-14 61.70 61.97 60.87 61.22 0.1M
2021-07-13 62.25 62.90 61.52 61.52 0.1M
2021-07-12 63.12 63.37 61.99 62.66 0.1M
2021-07-09 63.29 63.81 62.21 63.17 0.1M
2021-07-08 62.18 63.72 61.92 62.73 0.2M
2021-07-07 62.37 64.22 62.29 63.39 0.1M
2021-07-06 63.01 63.63 61.33 62.45 0.2M
2021-07-02 62.92 63.63 62.27 63.14 0.2M
2021-07-01 62.70 63.45 62.31 62.60 0.4M
2021-06-30 63.34 64.03 62.41 62.59 0.5M
2021-06-29 61.82 63.99 61.66 63.76 0.2M
2021-06-28 61.27 61.76 60.33 61.42 0.2M
2021-06-25 61.45 62.24 60.78 61.08 0.4M
2021-06-24 61.19 61.94 60.60 61.26 0.1M
2021-06-23 62.01 62.08 60.91 60.99 0.1M
2021-06-22 62.50 62.50 61.38 61.97 0.2M
2021-06-21 61.47 63.19 61.47 62.56 0.2M
2021-06-18 62.38 62.83 60.66 60.90 0.3M
2021-06-17 63.02 63.31 62.14 63.19 0.2M
2021-06-16 63.80 64.24 62.75 62.83 0.1M
2021-06-15 64.02 64.46 63.30 63.90 0.1M
2021-06-14 64.62 64.62 63.40 63.86 0.2M
2021-06-11 64.13 64.67 63.92 64.59 0.1M
2021-06-10 64.86 64.86 63.40 63.76 0.1M
2021-06-09 64.50 64.81 64.19 64.55 0.1M
2021-06-08 64.77 65.04 64.14 64.56 0.1M
2021-06-07 64.39 64.76 63.81 64.47 0.1M
2021-06-04 64.25 65.00 64.25 64.32 0.1M
2021-06-03 63.30 64.37 62.81 64.18 0.1M
2021-06-02 66.54 66.54 63.47 63.70 0.2M
2021-06-01 66.38 67.14 65.80 66.43 0.2M
2021-05-28 66.05 66.86 65.53 66.25 0.2M
2021-05-27 66.93 67.14 65.94 65.96 0.2M
2021-05-26 66.33 67.17 66.25 66.55 0.1M
2021-05-25 66.40 67.03 65.71 65.96 0.1M
2021-05-24 67.00 67.17 66.21 66.36 0.2M
2021-05-21 67.43 68.22 66.64 66.80 0.2M
2021-05-20 66.71 67.08 66.31 66.88 0.1M
2021-05-19 65.92 66.84 64.84 66.50 0.1M
2021-05-18 68.00 69.05 66.39 66.54 0.1M
2021-05-17 68.28 68.28 67.40 67.87 0.1M
2021-05-14 66.56 68.83 66.06 68.64 0.1M
2021-05-13 64.70 66.84 64.44 66.45 0.2M
2021-05-12 65.08 65.82 63.99 64.48 0.2M
2021-05-11 65.16 65.99 64.53 65.24 0.1M
2021-05-10 65.74 66.77 65.56 65.92 0.1M
2021-05-07 63.74 66.50 63.74 66.29 0.1M
2021-05-06 63.32 64.95 63.00 64.02 0.2M
2021-05-05 64.27 65.66 62.79 63.72 0.1M
2021-05-04 66.05 66.05 63.99 64.06 0.1M
2021-05-03 66.09 66.75 65.48 66.20 0.2M
2021-04-30 67.00 67.00 65.22 65.41 0.2M
2021-04-29 68.24 68.72 67.15 67.56 0.1M
2021-04-28 68.29 68.29 67.09 68.11 0.1M
2021-04-27 68.86 69.02 68.00 68.53 0.1M
2021-04-26 70.00 70.10 68.45 68.54 0.1M
2021-04-23 69.65 70.05 69.11 69.80 0.1M
2021-04-22 69.55 70.02 69.13 69.68 0.1M
2021-04-21 68.21 69.69 68.21 69.29 0.1M
2021-04-20 68.99 69.90 67.78 68.41 0.1M
2021-04-19 69.61 69.95 68.80 69.28 0.1M
2021-04-16 70.00 70.00 69.17 69.51 0.1M
2021-04-15 69.38 70.01 68.76 69.68 0.1M
2021-04-14 69.05 70.00 68.84 68.84 0.1M
2021-04-13 69.45 69.45 67.79 68.83 0.1M
2021-04-12 69.74 70.08 69.11 69.68 0.1M
2021-04-09 68.77 70.33 68.38 70.16 0.1M
2021-04-08 69.45 69.89 68.25 68.70 0.1M
2021-04-07 70.62 70.62 68.90 68.92 0.1M
2021-04-06 70.97 71.04 70.03 70.55 0.1M
2021-04-05 71.50 72.30 70.40 70.84 0.1M
2021-04-01 70.13 71.17 69.58 70.87 0.2M
2021-03-31 71.15 71.73 69.68 70.01 0.3M
2021-03-30 70.28 71.37 70.12 70.77 0.1M
2021-03-29 72.05 73.88 69.88 70.41 0.2M
2021-03-26 71.12 72.80 70.50 72.33 0.1M
2021-03-25 68.99 71.32 68.81 70.83 0.1M
2021-03-24 70.51 72.05 69.34 69.47 0.1M
2021-03-23 70.47 70.94 69.64 70.05 0.2M
2021-03-22 72.67 72.67 70.18 70.98 0.1M
2021-03-19 72.70 73.12 71.52 72.34 0.4M
2021-03-18 72.33 73.80 71.38 72.85 0.1M
2021-03-17 72.54 73.02 71.68 72.56 0.2M
2021-03-16 74.23 75.00 72.57 72.95 0.2M
2021-03-15 74.00 75.00 73.25 75.00 0.2M
2021-03-12 72.95 75.00 72.95 74.86 0.2M
2021-03-11 72.48 73.99 72.09 73.36 0.3M
2021-03-10 73.96 75.00 73.00 74.16 0.1M
2021-03-09 73.73 74.97 73.68 73.75 0.1M
2021-03-08 73.40 74.51 73.13 73.15 0.2M
2021-03-05 72.03 73.28 70.72 72.80 0.3M
2021-03-04 73.93 75.11 71.88 72.07 0.2M
2021-03-03 74.78 75.56 73.86 74.09 0.1M
2021-03-02 77.07 77.07 74.28 74.92 0.1M
2021-03-01 78.45 78.89 76.87 77.38 0.1M
2021-02-26 77.41 78.19 76.35 77.10 0.2M
2021-02-25 77.22 79.28 75.12 76.63 0.2M
2021-02-24 76.68 78.07 75.27 77.88 0.1M
2021-02-23 75.73 77.31 75.11 76.83 0.1M
2021-02-22 76.39 76.68 75.01 76.00 0.1M
2021-02-19 75.68 77.64 75.68 77.00 0.2M
2021-02-18 75.53 76.13 74.12 75.49 0.1M
2021-02-17 76.45 77.33 75.01 75.53 0.2M
2021-02-16 79.15 79.34 76.63 76.81 0.2M
2021-02-12 79.65 80.58 78.79 79.21 0.1M
2021-02-11 80.20 80.65 77.59 79.36 0.2M
2021-02-10 81.00 81.25 78.92 79.65 0.1M
2021-02-09 79.06 81.19 78.61 80.80 0.3M
2021-02-08 77.60 80.64 77.42 80.47 0.2M
2021-02-05 77.70 78.71 76.72 77.64 0.1M
2021-02-04 75.54 77.06 75.01 76.87 0.1M
2021-02-03 75.46 76.76 74.99 75.54 0.1M
2021-02-02 75.71 76.35 74.48 75.85 0.1M
2021-02-01 74.49 75.22 72.71 74.96 0.2M
2021-01-29 73.81 74.41 72.12 74.00 0.4M
2021-01-28 75.70 77.51 73.73 74.03 0.3M
2021-01-27 72.24 76.03 71.87 75.59 0.3M
2021-01-26 73.90 74.07 71.87 73.73 0.2M
2021-01-25 72.39 73.90 71.50 73.30 0.2M
2021-01-22 71.26 73.13 70.93 72.74 0.2M
2021-01-21 71.99 72.25 70.76 71.65 0.2M
2021-01-20 70.54 71.79 69.96 71.70 0.2M
2021-01-19 71.21 72.00 70.53 70.58 0.1M
2021-01-15 70.28 71.43 68.79 70.44 0.2M
2021-01-14 70.28 71.15 70.03 70.89 0.1M
2021-01-13 71.47 71.64 69.88 70.07 0.1M
2021-01-12 70.11 71.56 69.07 71.36 0.1M
2021-01-11 68.36 69.62 68.36 69.37 0.1M
2021-01-08 70.46 70.95 68.52 69.31 0.3M
2021-01-07 69.08 70.72 68.06 70.47 0.3M
2021-01-06 66.30 69.66 64.21 68.88 0.4M
2021-01-05 64.49 66.21 64.49 65.44 0.2M
2021-01-04 66.91 67.35 64.29 64.71 0.3M