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
2022-12-30 76.21 77.11 74.82 75.32 0.1M
2022-12-29 76.21 77.19 75.88 76.85 0.2M
2022-12-28 76.74 77.75 75.46 75.60 0.1M
2022-12-27 76.14 77.32 74.05 76.90 0.1M
2022-12-23 75.76 76.51 75.53 75.86 0.1M
2022-12-22 76.75 77.08 75.68 76.62 0.3M
2022-12-21 76.23 77.57 75.25 77.10 0.2M
2022-12-20 75.98 76.50 75.25 75.41 0.1M
2022-12-19 76.83 77.50 74.76 76.03 0.2M
2022-12-16 77.22 77.93 75.66 76.34 0.8M
2022-12-15 78.66 78.66 77.33 78.27 0.1M
2022-12-14 80.04 80.92 78.48 79.77 0.2M
2022-12-13 81.23 83.00 79.46 79.65 0.2M
2022-12-12 80.38 80.38 79.17 79.56 0.1M
2022-12-09 79.45 80.69 77.85 80.50 0.2M
2022-12-08 78.46 80.00 78.01 79.92 0.2M
2022-12-07 77.35 78.86 76.57 78.17 0.2M
2022-12-06 78.80 78.80 76.25 77.43 0.1M
2022-12-05 79.77 79.77 77.90 78.61 0.1M
2022-12-02 77.46 80.87 75.02 80.44 0.2M
2022-12-01 79.60 80.04 77.93 78.61 0.2M
2022-11-30 76.93 79.31 75.80 79.26 0.3M
2022-11-29 75.59 77.04 74.64 76.87 0.3M
2022-11-28 78.06 78.06 75.20 75.48 0.2M
2022-11-25 78.45 79.48 78.43 78.56 0.0M
2022-11-23 79.55 80.40 78.43 78.65 0.1M
2022-11-22 80.03 80.26 78.52 79.55 0.2M
2022-11-21 78.97 80.34 78.86 79.92 0.1M
2022-11-18 80.89 80.89 78.47 78.76 0.2M
2022-11-17 78.93 79.45 78.11 79.45 0.1M
2022-11-16 79.91 80.61 78.96 80.27 0.3M
2022-11-15 78.30 81.20 77.66 80.24 0.3M
2022-11-14 77.29 78.33 76.60 77.81 0.2M
2022-11-11 78.19 80.05 77.92 78.02 0.3M
2022-11-10 77.71 79.10 75.86 78.51 0.4M
2022-11-09 73.83 76.08 72.82 74.54 0.4M
2022-11-08 72.14 80.49 71.60 74.75 0.7M
2022-11-07 65.51 66.83 65.36 65.55 0.1M
2022-11-04 64.59 65.90 64.33 65.81 0.1M
2022-11-03 62.37 64.85 62.15 64.38 0.1M
2022-11-02 65.13 66.50 63.32 63.32 0.1M
2022-11-01 64.98 65.57 63.83 65.00 0.1M
2022-10-31 64.38 64.99 62.65 64.49 0.1M
2022-10-28 63.03 65.71 62.98 65.15 0.1M
2022-10-27 61.96 64.16 61.94 63.13 0.1M
2022-10-26 61.40 63.05 61.15 61.36 0.1M
2022-10-25 58.91 62.03 58.91 61.71 0.2M
2022-10-24 56.70 59.02 56.50 58.75 0.2M
2022-10-21 54.79 56.61 53.85 56.25 0.2M
2022-10-20 56.10 56.11 54.22 54.29 0.2M
2022-10-19 55.94 56.42 55.00 56.34 0.2M
2022-10-18 56.50 57.34 56.05 56.33 0.2M
2022-10-17 54.84 55.93 54.84 55.60 0.1M
2022-10-14 55.45 55.45 54.09 54.22 0.1M
2022-10-13 52.76 55.26 52.05 55.18 0.1M
2022-10-12 55.12 55.24 53.40 53.73 0.1M
2022-10-11 53.72 55.73 53.55 54.94 0.2M
2022-10-10 53.15 54.14 52.92 53.80 0.1M
2022-10-07 54.82 54.82 52.81 53.14 0.1M
2022-10-06 55.70 56.38 54.76 55.25 0.1M
2022-10-05 55.49 56.57 55.42 56.35 0.1M
2022-10-04 56.13 57.31 55.74 56.30 0.2M
2022-10-03 54.65 55.96 54.25 55.30 0.1M
2022-09-30 54.26 55.32 53.74 53.88 0.1M
2022-09-29 54.88 55.17 53.43 54.34 0.2M
2022-09-28 55.24 56.29 54.54 55.70 0.2M
2022-09-27 55.12 55.18 53.79 54.66 0.2M
2022-09-26 53.88 54.99 53.50 54.72 0.2M
2022-09-23 54.12 54.83 52.96 54.07 0.2M
2022-09-22 56.39 56.39 54.35 54.53 0.1M
2022-09-21 57.77 58.76 56.80 56.92 0.1M
2022-09-20 58.10 58.14 56.82 57.57 0.1M
2022-09-19 56.94 58.44 56.25 58.33 0.1M
2022-09-16 57.08 57.35 54.77 57.05 0.3M
2022-09-15 57.75 58.83 57.36 57.99 0.1M
2022-09-14 57.25 57.25 55.50 57.20 0.2M
2022-09-13 58.18 58.49 56.82 57.25 0.1M
2022-09-12 57.62 59.42 57.56 59.27 0.2M
2022-09-09 57.33 58.19 56.79 57.55 0.1M
2022-09-08 57.00 57.12 56.22 57.12 0.1M
2022-09-07 55.47 58.17 55.31 57.71 0.2M
2022-09-06 56.87 56.93 54.54 55.12 0.2M
2022-09-02 58.57 58.81 56.71 57.01 0.1M
2022-09-01 57.28 58.25 56.69 57.94 0.1M
2022-08-31 58.13 58.51 57.07 57.48 0.1M
2022-08-30 58.76 59.09 57.40 57.90 0.1M
2022-08-29 58.76 59.39 58.11 58.68 0.1M
2022-08-26 60.89 60.89 58.52 59.00 0.1M
2022-08-25 59.71 61.19 59.54 60.99 0.1M
2022-08-24 59.45 59.72 58.73 59.51 0.1M
2022-08-23 59.79 60.41 58.70 59.21 0.1M
2022-08-22 60.69 60.87 59.23 59.85 0.1M
2022-08-19 62.77 62.77 60.75 61.35 0.1M
2022-08-18 62.99 63.24 62.35 62.87 0.1M
2022-08-17 63.13 63.13 62.00 62.92 0.1M
2022-08-16 62.86 63.67 62.64 63.29 0.1M
2022-08-15 61.07 63.63 59.80 63.36 0.2M
2022-08-12 60.64 61.92 59.54 61.72 0.2M
2022-08-11 61.90 62.38 60.83 61.05 0.2M
2022-08-10 60.69 62.88 60.27 61.58 0.2M
2022-08-09 64.50 64.50 57.93 59.84 0.4M
2022-08-08 61.60 63.16 61.35 61.78 0.2M
2022-08-05 62.21 62.22 60.92 61.64 0.1M
2022-08-04 61.38 62.75 61.08 62.46 0.2M
2022-08-03 59.80 61.92 59.38 61.58 0.1M
2022-08-02 60.78 60.90 59.45 59.70 0.1M
2022-08-01 59.59 62.37 59.19 61.32 0.2M
2022-07-29 59.10 60.49 58.57 60.17 0.1M
2022-07-28 57.95 59.15 57.34 59.01 0.1M
2022-07-27 56.78 58.10 56.49 57.57 0.1M
2022-07-26 56.23 56.88 55.47 56.62 0.1M
2022-07-25 57.14 57.30 55.84 56.44 0.1M
2022-07-22 57.48 57.84 56.31 56.80 0.1M
2022-07-21 55.70 57.64 54.93 57.63 0.1M
2022-07-20 54.38 55.80 54.17 55.56 0.1M
2022-07-19 52.77 54.71 51.34 54.31 0.1M
2022-07-18 54.10 54.10 52.00 52.23 0.1M
2022-07-15 53.72 54.12 51.97 53.98 0.2M
2022-07-14 53.29 53.62 52.55 53.05 0.1M
2022-07-13 54.89 54.89 53.18 53.77 0.1M
2022-07-12 54.52 56.12 54.52 55.12 0.2M
2022-07-11 54.50 55.28 53.66 54.42 0.2M
2022-07-08 55.67 56.00 54.01 54.72 0.1M
2022-07-07 56.19 56.76 54.88 55.78 0.1M
2022-07-06 57.01 57.26 55.54 55.94 0.2M
2022-07-05 54.98 56.85 54.24 56.78 0.2M
2022-07-01 54.41 55.86 53.99 55.77 0.2M
2022-06-30 52.15 54.76 51.87 54.76 0.2M
2022-06-29 52.41 52.67 51.55 52.58 0.1M
2022-06-28 53.93 54.37 52.19 52.30 0.1M
2022-06-27 53.57 54.39 52.99 53.85 0.1M
2022-06-24 52.87 54.10 52.60 53.22 0.2M
2022-06-23 50.93 52.46 50.75 52.40 0.2M
2022-06-22 49.43 51.22 48.98 50.93 0.2M
2022-06-21 51.25 51.26 49.84 49.96 0.2M
2022-06-17 51.94 52.56 50.95 50.96 0.3M
2022-06-16 51.30 51.64 50.04 51.29 0.3M
2022-06-15 52.19 52.93 51.83 52.21 0.1M
2022-06-14 51.73 52.64 51.13 52.01 0.2M
2022-06-13 50.92 52.24 50.51 51.95 0.2M
2022-06-10 54.25 54.25 51.95 52.00 0.2M
2022-06-09 55.25 55.80 54.74 55.14 0.1M
2022-06-08 55.35 56.12 54.90 55.60 0.2M
2022-06-07 55.75 55.99 54.48 55.45 0.1M
2022-06-06 55.68 56.43 55.08 56.35 0.2M
2022-06-03 55.15 55.64 54.62 55.44 0.2M
2022-06-02 54.56 55.63 54.36 55.42 0.1M
2022-06-01 53.55 54.41 53.03 54.36 0.1M
2022-05-31 53.17 53.63 51.91 53.58 0.2M
2022-05-27 53.13 53.94 52.71 53.11 0.1M
2022-05-26 52.18 52.94 51.35 52.74 0.2M
2022-05-25 51.21 52.39 50.92 51.80 0.1M
2022-05-24 50.93 51.20 49.14 50.99 0.3M
2022-05-23 52.16 52.68 49.89 51.31 0.2M
2022-05-20 51.01 51.58 49.58 51.57 0.3M
2022-05-19 49.68 50.89 49.36 50.19 0.2M
2022-05-18 50.76 51.32 49.58 50.08 0.2M
2022-05-17 51.89 52.25 51.34 51.85 0.2M
2022-05-16 53.03 53.04 49.82 51.00 0.2M
2022-05-13 53.25 54.25 52.69 53.37 0.4M
2022-05-12 50.55 53.09 49.52 53.01 0.2M
2022-05-11 52.81 52.96 49.93 50.20 0.3M
2022-05-10 54.70 54.87 51.05 53.17 0.5M
2022-05-09 51.29 54.58 49.00 54.01 0.3M
2022-05-06 52.72 52.72 49.86 52.11 0.4M
2022-05-05 49.37 49.69 47.50 47.93 0.2M
2022-05-04 48.89 50.09 47.74 50.06 0.2M
2022-05-03 49.43 49.52 48.21 48.59 0.1M
2022-05-02 48.77 50.20 48.16 49.50 0.2M
2022-04-29 49.88 50.63 48.60 48.74 0.2M
2022-04-28 49.47 50.59 48.04 50.09 0.2M
2022-04-27 50.96 51.67 48.92 49.00 0.3M
2022-04-26 54.50 54.62 50.75 50.92 0.3M
2022-04-25 55.71 56.42 53.70 55.06 0.4M
2022-04-22 55.85 56.88 54.86 56.13 0.4M
2022-04-21 54.35 56.49 54.35 56.24 0.4M
2022-04-20 53.23 54.67 52.46 53.85 0.2M
2022-04-19 51.78 53.43 51.78 52.66 0.2M
2022-04-18 51.70 52.57 51.51 51.92 0.2M
2022-04-14 52.61 52.61 51.62 51.98 0.2M
2022-04-13 51.94 53.04 51.94 52.33 0.3M
2022-04-12 52.73 53.16 51.58 51.95 0.2M
2022-04-11 51.89 54.23 51.43 52.17 0.2M
2022-04-08 52.95 53.66 51.88 51.99 0.2M
2022-04-07 53.39 53.77 52.86 53.02 0.2M
2022-04-06 53.89 54.83 53.51 53.59 0.3M
2022-04-05 55.59 55.86 54.26 54.58 0.3M
2022-04-04 56.15 56.16 54.64 55.63 0.2M
2022-04-01 56.12 56.53 55.43 56.20 0.2M
2022-03-31 55.77 56.61 55.31 55.73 0.3M
2022-03-30 56.02 56.86 55.67 55.89 0.2M
2022-03-29 54.04 56.70 53.13 56.11 0.3M
2022-03-28 52.72 52.81 51.18 52.18 0.2M
2022-03-25 52.93 53.21 51.89 52.24 0.2M
2022-03-24 54.04 55.17 52.43 52.93 0.2M
2022-03-23 55.31 55.35 53.54 53.68 0.2M
2022-03-22 56.80 57.37 55.44 55.69 0.2M
2022-03-21 58.11 58.15 56.52 56.80 0.2M
2022-03-18 56.40 58.65 56.01 58.40 0.4M
2022-03-17 56.40 57.00 55.95 56.23 0.2M
2022-03-16 54.46 56.84 54.46 56.70 0.4M
2022-03-15 53.29 54.24 52.72 54.20 0.3M
2022-03-14 53.84 54.25 52.26 52.83 0.2M
2022-03-11 54.69 55.00 53.50 53.84 0.1M
2022-03-10 54.28 54.60 53.58 54.56 0.1M
2022-03-09 54.27 55.22 53.25 55.06 0.2M
2022-03-08 54.26 55.35 53.49 53.57 0.3M
2022-03-07 54.52 54.95 54.04 54.29 0.2M
2022-03-04 53.47 54.55 52.55 54.32 0.3M
2022-03-03 55.91 56.15 53.83 54.01 0.2M
2022-03-02 57.26 57.76 55.15 55.42 0.3M
2022-03-01 55.22 58.28 54.74 57.18 0.4M
2022-02-28 57.88 59.59 57.67 58.56 0.3M
2022-02-25 57.68 58.78 56.76 58.51 0.2M
2022-02-24 55.43 57.62 55.15 57.37 0.2M
2022-02-23 57.75 59.28 56.50 56.63 0.1M
2022-02-22 57.94 58.23 57.04 57.55 0.2M
2022-02-18 57.86 59.42 57.86 58.22 0.2M
2022-02-17 59.40 59.54 58.06 58.14 0.2M
2022-02-16 59.92 60.17 59.22 59.69 0.2M
2022-02-15 59.43 60.55 59.28 60.23 0.4M
2022-02-14 58.75 59.80 58.05 58.77 0.4M
2022-02-11 58.72 59.99 58.21 58.76 0.3M
2022-02-10 59.90 59.90 58.02 58.42 0.6M
2022-02-09 59.93 60.92 59.52 59.82 0.2M
2022-02-08 59.55 60.38 58.65 59.77 0.6M
2022-02-07 59.84 60.22 59.16 59.27 0.2M
2022-02-04 60.77 62.77 59.12 59.96 0.2M
2022-02-03 62.29 64.01 60.96 61.13 0.1M
2022-02-02 63.95 64.52 61.59 61.93 0.2M
2022-02-01 64.66 65.43 62.22 63.81 0.2M
2022-01-31 62.35 64.39 62.19 64.25 0.5M
2022-01-28 61.91 62.52 60.33 62.52 0.1M
2022-01-27 63.87 64.44 61.84 61.96 0.2M
2022-01-26 66.41 66.73 63.02 63.61 0.2M
2022-01-25 66.62 66.83 64.71 66.04 0.4M
2022-01-24 65.51 67.79 64.81 67.49 0.3M
2022-01-21 65.17 68.09 65.03 65.66 0.2M
2022-01-20 67.57 68.37 65.47 65.71 0.3M
2022-01-19 69.47 69.47 67.13 67.26 0.3M
2022-01-18 70.58 71.21 68.75 68.80 0.2M
2022-01-14 71.44 72.07 70.38 71.46 0.2M
2022-01-13 73.09 73.83 71.95 72.11 0.1M
2022-01-12 74.31 75.12 72.45 72.93 0.3M
2022-01-11 74.52 74.81 72.20 74.31 0.1M
2022-01-10 73.38 74.73 72.44 74.15 0.4M
2022-01-07 76.45 76.45 73.95 74.06 0.3M
2022-01-06 75.73 76.92 75.57 76.31 0.2M
2022-01-05 79.02 79.02 75.74 75.83 0.1M
2022-01-04 78.20 80.00 78.17 78.95 0.4M
2022-01-03 79.24 79.24 77.23 78.33 0.3M