安道麦A

000553
🏛️ 中国 →
6.49
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
09:30 6.61 6.61 6.53 6.53 315.6K
09:35 6.53 6.54 6.48 6.48 402.3K
09:40 6.47 6.48 6.43 6.43 237.8K
09:45 6.43 6.47 6.42 6.46 406.8K
09:50 6.46 6.47 6.42 6.42 233.2K
09:55 6.43 6.43 6.39 6.39 308.8K
10:00 6.39 6.42 6.38 6.42 208.2K
10:05 6.42 6.43 6.42 6.43 62.1K
10:10 6.43 6.43 6.42 6.43 44.8K
10:15 6.43 6.43 6.41 6.41 174.0K
10:20 6.42 6.43 6.42 6.42 175.6K
10:25 6.41 6.45 6.40 6.45 235.3K
10:30 6.45 6.47 6.44 6.45 78.2K
10:35 6.44 6.45 6.44 6.45 49.3K
10:40 6.44 6.44 6.42 6.43 41.0K
10:45 6.44 6.44 6.43 6.43 57.6K
10:50 6.43 6.44 6.43 6.43 60.8K
10:55 6.44 6.44 6.43 6.43 67.6K
11:00 6.43 6.44 6.43 6.44 8.8K
11:05 6.44 6.45 6.43 6.43 67.2K
11:10 6.43 6.46 6.43 6.45 89.9K
11:15 6.46 6.47 6.45 6.46 96.8K
11:20 6.46 6.46 6.45 6.45 88.4K
11:25 6.45 6.46 6.44 6.46 37.6K
13:00 6.46 6.46 6.43 6.43 108.0K
13:05 6.44 6.46 6.43 6.45 111.8K
13:10 6.45 6.47 6.45 6.46 37.7K
13:15 6.47 6.47 6.45 6.45 89.6K
13:20 6.45 6.46 6.44 6.45 55.3K
13:25 6.45 6.45 6.43 6.43 71.9K
13:30 6.43 6.44 6.43 6.44 54.8K
13:35 6.43 6.45 6.43 6.44 68.1K
13:40 6.44 6.45 6.43 6.43 65.0K
13:45 6.43 6.44 6.42 6.43 188.6K
13:50 6.43 6.44 6.42 6.42 51.3K
13:55 6.42 6.43 6.42 6.42 57.5K
14:00 6.42 6.44 6.42 6.42 87.2K
14:05 6.42 6.43 6.41 6.42 46.8K
14:10 6.43 6.44 6.42 6.44 61.3K
14:15 6.43 6.44 6.43 6.44 34.8K
14:20 6.43 6.45 6.43 6.44 48.1K
14:25 6.44 6.45 6.44 6.44 25.0K
14:30 6.44 6.47 6.44 6.45 119.1K
14:35 6.45 6.46 6.44 6.44 49.5K
14:40 6.45 6.46 6.45 6.45 50.8K
14:45 6.45 6.47 6.45 6.45 114.7K
14:50 6.46 6.46 6.45 6.45 165.6K
14:55 6.45 6.46 6.45 6.45 118.0K
15:40 6.46 6.46 6.46 6.46 16.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.39 6.51 6.31 6.49 4.3M
2025-09-26 6.39 6.49 6.33 6.41 3.9M
2025-09-25 6.51 6.51 6.36 6.39 3.4M
2025-09-24 6.40 6.53 6.36 6.51 3.8M
2025-09-23 6.45 6.49 6.27 6.39 5.7M
2025-09-22 6.62 6.62 6.38 6.46 5.4M
2025-09-19 6.58 6.63 6.54 6.61 4.2M
2025-09-18 6.72 6.80 6.52 6.58 7.4M
2025-09-17 6.75 6.79 6.71 6.73 4.3M
2025-09-16 6.89 6.93 6.68 6.77 6.3M
2025-09-15 6.91 6.95 6.80 6.86 4.4M
2025-09-12 6.92 6.98 6.79 6.91 4.7M
2025-09-11 6.81 6.94 6.75 6.92 6.0M
2025-09-10 6.96 7.00 6.73 6.83 5.9M
2025-09-09 7.02 7.10 6.93 6.99 6.3M
2025-09-08 6.83 7.08 6.75 7.06 9.6M
2025-09-05 6.70 6.84 6.65 6.83 4.6M
2025-09-04 6.64 6.73 6.58 6.69 5.7M
2025-09-03 6.83 6.84 6.63 6.64 4.9M
2025-09-02 7.01 7.03 6.75 6.81 7.6M
2025-09-01 6.94 7.27 6.80 7.01 13.1M
2025-08-29 6.90 7.05 6.81 6.98 9.9M
2025-08-28 6.86 6.93 6.60 6.85 8.5M
2025-08-27 7.10 7.14 6.85 6.85 8.0M
2025-08-26 7.01 7.17 6.97 7.10 8.8M
2025-08-25 7.01 7.10 6.94 7.01 8.6M
2025-08-22 7.10 7.12 6.95 7.03 6.1M
2025-08-21 6.99 7.18 6.96 7.09 9.5M
2025-08-20 6.90 6.98 6.88 6.98 6.2M
2025-08-19 6.84 6.96 6.81 6.91 7.3M
2025-08-18 6.89 6.91 6.80 6.86 6.2M
2025-08-15 6.80 6.88 6.79 6.86 5.9M
2025-08-14 6.92 6.95 6.80 6.82 6.4M
2025-08-13 6.95 6.98 6.84 6.93 6.0M
2025-08-12 6.95 6.96 6.86 6.89 5.6M
2025-08-11 6.90 7.00 6.87 6.96 6.9M
2025-08-08 6.86 6.96 6.82 6.90 6.3M
2025-08-07 6.94 6.95 6.86 6.89 5.6M
2025-08-06 6.91 6.98 6.83 6.94 6.6M
2025-08-05 6.91 6.95 6.87 6.91 5.8M
2025-08-04 6.91 6.95 6.80 6.91 6.1M
2025-08-01 7.11 7.20 6.94 6.96 8.9M
2025-07-31 7.37 7.40 7.09 7.12 8.8M
2025-07-30 7.33 7.52 7.27 7.40 8.2M
2025-07-29 7.48 7.50 7.11 7.33 9.0M
2025-07-28 7.44 7.52 7.25 7.50 9.5M
2025-07-25 7.22 7.52 7.20 7.47 10.6M
2025-07-24 7.15 7.25 7.07 7.22 7.2M
2025-07-23 7.15 7.23 7.07 7.10 7.1M
2025-07-22 7.05 7.12 6.93 7.12 8.5M
2025-07-21 6.84 7.06 6.80 7.02 8.8M
2025-07-18 6.89 6.94 6.76 6.83 8.3M
2025-07-17 6.85 6.91 6.78 6.90 8.3M
2025-07-16 6.92 6.92 6.76 6.81 17.2M
2025-07-15 7.42 7.43 6.92 6.92 15.6M
2025-07-14 7.48 7.70 7.46 7.69 8.6M
2025-07-11 7.47 7.53 7.43 7.51 5.1M
2025-07-10 7.36 7.47 7.36 7.46 4.5M
2025-07-09 7.50 7.51 7.33 7.35 5.0M
2025-07-08 7.38 7.49 7.36 7.48 4.5M
2025-07-07 7.38 7.44 7.35 7.39 5.0M
2025-07-04 7.40 7.45 7.33 7.38 5.7M
2025-07-03 7.42 7.45 7.20 7.33 7.3M
2025-07-02 7.36 7.45 7.35 7.44 6.3M
2025-07-01 7.24 7.45 7.22 7.39 8.5M
2025-06-30 7.13 7.26 7.07 7.22 6.3M
2025-06-27 7.07 7.15 7.04 7.11 4.6M
2025-06-26 7.10 7.11 7.01 7.04 5.1M
2025-06-25 7.24 7.28 7.05 7.07 6.1M
2025-06-24 7.16 7.25 7.03 7.24 6.0M
2025-06-23 6.95 7.14 6.82 7.12 7.9M
2025-06-20 7.01 7.13 6.97 6.97 6.6M
2025-06-19 7.01 7.12 6.92 7.00 9.3M
2025-06-18 7.33 7.41 7.08 7.10 10.1M
2025-06-17 7.23 7.52 7.20 7.35 10.7M
2025-06-16 7.29 7.37 7.18 7.22 6.0M
2025-06-13 7.34 7.39 7.28 7.32 6.4M
2025-06-12 7.24 7.43 7.22 7.37 9.3M
2025-06-11 7.21 7.30 7.11 7.25 7.6M
2025-06-10 7.28 7.32 7.08 7.15 8.1M
2025-06-09 7.16 7.40 7.13 7.26 11.1M
2025-06-06 7.08 7.27 7.01 7.18 9.6M
2025-06-05 6.96 7.12 6.95 7.04 6.5M
2025-06-04 6.99 7.01 6.93 6.99 5.1M
2025-06-03 6.91 7.09 6.91 6.99 6.5M
2025-05-30 6.89 7.08 6.89 6.95 7.4M
2025-05-29 6.81 6.95 6.81 6.92 10.7M
2025-05-28 7.20 7.21 6.80 6.91 15.8M
2025-05-27 6.93 7.18 6.89 7.14 11.2M
2025-05-26 6.99 7.10 6.80 6.92 6.3M
2025-05-23 6.94 7.06 6.93 6.97 5.8M
2025-05-22 6.96 7.04 6.89 6.96 6.2M
2025-05-21 7.04 7.16 6.95 7.00 8.7M
2025-05-20 6.87 7.17 6.86 7.00 11.7M
2025-05-19 6.70 6.99 6.63 6.91 12.7M
2025-05-16 6.62 6.70 6.56 6.67 5.4M
2025-05-15 6.65 6.70 6.59 6.65 5.4M
2025-05-14 6.57 6.69 6.52 6.67 6.6M
2025-05-13 6.50 6.69 6.46 6.58 11.0M
2025-05-12 6.45 6.48 6.37 6.44 5.8M
2025-05-09 6.40 6.48 6.35 6.42 7.3M
2025-05-08 6.47 6.48 6.30 6.34 8.2M
2025-05-07 6.42 6.56 6.39 6.49 11.8M
2025-05-06 6.20 6.38 6.15 6.38 10.4M
2025-04-30 6.10 6.27 5.97 6.19 12.4M
2025-04-29 6.03 6.16 5.87 6.09 17.2M
2025-04-28 5.75 5.79 5.64 5.72 3.6M
2025-04-25 5.86 5.90 5.79 5.80 3.5M
2025-04-24 5.74 5.86 5.72 5.84 4.7M
2025-04-23 5.74 5.82 5.71 5.75 5.4M
2025-04-22 5.62 5.84 5.60 5.80 7.5M
2025-04-21 5.51 5.61 5.43 5.59 3.6M
2025-04-18 5.52 5.54 5.43 5.49 3.0M
2025-04-17 5.44 5.59 5.40 5.51 4.5M
2025-04-16 5.60 5.64 5.38 5.45 5.7M
2025-04-15 5.68 5.73 5.64 5.66 4.0M
2025-04-14 5.66 5.72 5.63 5.71 5.1M
2025-04-11 5.63 5.70 5.53 5.57 5.9M
2025-04-10 5.60 5.76 5.59 5.63 10.5M
2025-04-09 5.53 5.65 5.31 5.59 14.8M
2025-04-08 5.22 5.48 5.22 5.48 10.5M
2025-04-07 5.80 5.80 5.36 5.36 7.7M
2025-04-03 5.90 6.01 5.85 5.96 3.8M
2025-04-02 5.95 5.98 5.90 5.91 3.1M
2025-04-01 5.90 5.99 5.87 5.97 4.6M
2025-03-31 5.85 5.92 5.75 5.87 5.5M
2025-03-28 6.26 6.26 5.90 5.91 12.0M
2025-03-27 6.17 6.33 6.14 6.23 8.0M
2025-03-26 6.10 6.22 6.10 6.19 6.3M
2025-03-25 6.05 6.16 5.98 6.13 6.3M
2025-03-24 6.11 6.13 5.93 6.04 6.8M
2025-03-21 6.17 6.25 6.10 6.12 6.2M
2025-03-20 6.15 6.20 6.12 6.16 4.8M
2025-03-19 6.15 6.21 6.11 6.15 4.8M
2025-03-18 6.20 6.26 6.13 6.19 5.0M
2025-03-17 6.30 6.37 6.22 6.23 6.3M
2025-03-14 6.18 6.27 6.10 6.27 10.2M
2025-03-13 6.14 6.19 6.06 6.18 6.4M
2025-03-12 6.16 6.20 6.11 6.16 4.8M
2025-03-11 6.01 6.16 5.95 6.16 6.3M
2025-03-10 6.04 6.15 5.99 6.04 6.5M
2025-03-07 6.11 6.20 6.01 6.07 6.3M
2025-03-06 6.12 6.13 6.01 6.09 5.5M
2025-03-05 6.27 6.27 6.03 6.08 6.6M
2025-03-04 6.13 6.25 6.05 6.24 7.0M
2025-03-03 6.01 6.22 5.99 6.16 9.9M
2025-02-28 6.08 6.14 5.98 5.98 6.1M
2025-02-27 6.16 6.16 6.01 6.09 5.5M
2025-02-26 6.10 6.18 6.03 6.10 7.5M
2025-02-25 6.10 6.17 6.01 6.03 7.7M
2025-02-24 6.18 6.31 6.08 6.12 11.3M
2025-02-21 6.25 6.32 6.07 6.09 9.7M
2025-02-20 6.10 6.24 6.00 6.23 10.0M
2025-02-19 6.02 6.09 5.93 6.08 9.7M
2025-02-18 6.09 6.40 5.97 6.01 18.5M
2025-02-17 5.95 6.16 5.88 6.10 11.1M
2025-02-14 6.01 6.07 5.91 5.95 6.1M
2025-02-13 5.99 6.09 5.96 6.03 6.9M
2025-02-12 5.94 6.00 5.90 6.00 5.4M
2025-02-11 6.03 6.05 5.83 5.92 7.3M
2025-02-10 5.90 6.03 5.85 6.03 7.9M
2025-02-07 5.80 5.93 5.75 5.87 8.1M
2025-02-06 5.67 5.77 5.56 5.76 7.3M
2025-02-05 5.71 5.71 5.58 5.63 6.5M
2025-01-27 5.75 5.88 5.65 5.65 7.2M
2025-01-24 5.66 5.76 5.65 5.73 6.4M
2025-01-23 5.80 5.90 5.69 5.69 6.9M
2025-01-22 5.75 5.80 5.68 5.79 5.8M
2025-01-21 5.99 5.99 5.68 5.77 11.4M
2025-01-20 6.08 6.13 5.90 5.93 6.8M
2025-01-17 6.02 6.10 5.96 6.06 5.4M
2025-01-16 6.07 6.14 5.96 6.02 7.0M
2025-01-15 6.15 6.19 5.99 6.00 7.7M
2025-01-14 5.87 6.15 5.84 6.15 12.1M
2025-01-13 5.70 5.87 5.64 5.79 6.2M
2025-01-10 6.05 6.05 5.75 5.75 8.7M
2025-01-09 6.03 6.10 5.92 6.04 8.7M
2025-01-08 6.19 6.32 5.85 6.03 12.2M
2025-01-07 6.15 6.28 6.00 6.27 10.6M
2025-01-06 6.31 6.32 6.09 6.15 10.5M
2025-01-03 6.65 6.74 6.32 6.37 14.8M
2025-01-02 6.71 7.05 6.57 6.65 17.9M