爱茉莉集团

002790
🏛️ 韩国 →
25,900.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 26,000.00 26,150.00 26,000.00 26,050.00 1.9K
09:05 26,050.00 26,050.00 25,950.00 26,050.00 2.4K
09:10 26,050.00 26,150.00 25,950.00 26,100.00 1.6K
09:15 26,200.00 26,250.00 26,100.00 26,150.00 3.4K
09:20 26,150.00 26,250.00 26,100.00 26,150.00 1.4K
09:25 26,150.00 26,150.00 26,000.00 26,050.00 1.4K
09:30 26,100.00 26,100.00 25,900.00 25,950.00 2.0K
09:35 25,900.00 25,950.00 25,850.00 25,950.00 5.5K
09:40 25,950.00 26,000.00 25,900.00 26,000.00 0.5K
09:45 26,000.00 26,050.00 25,950.00 26,050.00 0.7K
09:50 26,000.00 26,100.00 26,000.00 26,100.00 0.3K
09:55 26,100.00 26,100.00 25,900.00 25,900.00 0.9K
10:00 25,950.00 25,950.00 25,850.00 25,900.00 0.7K
10:05 25,850.00 25,900.00 25,850.00 25,900.00 0.2K
10:10 25,900.00 26,000.00 25,850.00 25,950.00 2.3K
10:15 25,950.00 25,950.00 25,900.00 25,950.00 0.4K
10:20 25,950.00 26,000.00 25,900.00 26,000.00 0.6K
10:25 25,900.00 25,950.00 25,850.00 25,850.00 1.4K
10:30 25,900.00 25,950.00 25,850.00 25,950.00 0.7K
10:35 25,950.00 25,950.00 25,900.00 25,950.00 0.3K
10:40 25,950.00 25,950.00 25,850.00 25,900.00 0.9K
10:45 25,900.00 25,900.00 25,850.00 25,900.00 0.8K
10:50 25,900.00 25,900.00 25,850.00 25,900.00 0.7K
10:55 25,850.00 25,900.00 25,850.00 25,900.00 0.2K
11:00 25,900.00 25,900.00 25,850.00 25,900.00 0.6K
11:05 25,900.00 25,900.00 25,850.00 25,850.00 0.4K
11:10 25,900.00 25,900.00 25,850.00 25,900.00 0.7K
11:15 25,900.00 25,900.00 25,850.00 25,900.00 0.5K
11:20 25,900.00 25,900.00 25,800.00 25,850.00 1.6K
11:25 25,800.00 25,850.00 25,700.00 25,800.00 5.5K
11:30 25,850.00 25,900.00 25,800.00 25,900.00 0.5K
11:35 25,900.00 25,950.00 25,850.00 25,950.00 1.2K
11:40 25,950.00 26,000.00 25,900.00 25,900.00 0.7K
11:45 25,950.00 25,950.00 25,850.00 25,900.00 0.9K
11:50 25,900.00 25,900.00 25,850.00 25,850.00 0.6K
11:55 25,850.00 25,850.00 25,800.00 25,800.00 0.4K
12:00 25,850.00 25,900.00 25,800.00 25,900.00 0.9K
12:05 25,900.00 25,900.00 25,850.00 25,900.00 0.2K
12:10 25,850.00 25,900.00 25,825.00 25,825.00 0.5K
12:15 25,825.00 25,850.00 25,825.00 25,850.00 0.1K
12:20 25,800.00 25,850.00 25,800.00 25,800.00 0.4K
12:25 25,850.00 25,850.00 25,800.00 25,800.00 0.2K
12:30 25,850.00 25,850.00 25,750.00 25,800.00 0.6K
12:35 25,800.00 25,800.00 25,750.00 25,750.00 0.3K
12:40 25,800.00 25,800.00 25,700.00 25,800.00 2.0K
12:45 25,800.00 25,800.00 25,700.00 25,750.00 1.0K
12:50 25,800.00 25,800.00 25,750.00 25,800.00 0.5K
12:55 25,750.00 25,900.00 25,750.00 25,850.00 1.8K
13:00 25,800.00 25,850.00 25,750.00 25,750.00 0.8K
13:05 25,750.00 25,800.00 25,750.00 25,800.00 1.2K
13:10 25,800.00 25,800.00 25,750.00 25,800.00 0.1K
13:15 25,800.00 25,800.00 25,800.00 25,800.00 0.6K
13:20 25,850.00 25,950.00 25,800.00 25,900.00 2.3K
13:25 25,900.00 25,900.00 25,850.00 25,850.00 0.4K
13:30 25,850.00 25,850.00 25,850.00 25,850.00 0.3K
13:35 25,900.00 25,900.00 25,900.00 25,900.00 3.0K
13:40 25,900.00 25,900.00 25,850.00 25,900.00 0.8K
13:45 25,900.00 25,900.00 25,850.00 25,900.00 0.4K
13:50 25,900.00 25,900.00 25,800.00 25,800.00 1.3K
13:55 25,850.00 25,850.00 25,850.00 25,850.00 0.3K
14:00 25,850.00 25,900.00 25,850.00 25,850.00 0.5K
14:05 25,850.00 25,900.00 25,800.00 25,900.00 0.5K
14:10 25,850.00 25,900.00 25,800.00 25,850.00 1.0K
14:15 25,800.00 25,850.00 25,800.00 25,850.00 0.1K
14:20 25,800.00 25,850.00 25,800.00 25,850.00 0.3K
14:25 25,900.00 25,900.00 25,900.00 25,900.00 0.6K
14:30 25,900.00 25,900.00 25,850.00 25,900.00 0.3K
14:35 25,900.00 25,950.00 25,900.00 25,950.00 0.6K
14:40 25,950.00 25,950.00 25,900.00 25,900.00 0.8K
14:45 25,850.00 25,900.00 25,850.00 25,900.00 0.3K
14:50 25,900.00 25,900.00 25,850.00 25,850.00 0.6K
14:55 25,900.00 25,900.00 25,850.00 25,900.00 0.2K
15:00 25,900.00 25,900.00 25,850.00 25,900.00 0.2K
15:05 25,850.00 25,950.00 25,850.00 25,900.00 1.6K
15:10 25,950.00 25,950.00 25,900.00 25,950.00 2.0K
15:15 25,900.00 25,950.00 25,850.00 25,950.00 0.8K
15:25 25,900.00 25,900.00 25,900.00 25,900.00 6.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26,000.00 26,250.00 25,700.00 25,900.00 0.1M
2025-09-25 26,350.00 26,600.00 25,850.00 26,200.00 0.2M
2025-09-24 26,750.00 26,900.00 26,350.00 26,650.00 0.1M
2025-09-23 27,100.00 27,200.00 26,450.00 26,650.00 0.1M
2025-09-22 27,700.00 27,800.00 27,100.00 27,150.00 0.1M
2025-09-19 27,800.00 28,050.00 27,400.00 27,450.00 0.1M
2025-09-18 28,000.00 28,150.00 27,500.00 28,000.00 0.1M
2025-09-17 27,200.00 27,550.00 27,050.00 27,550.00 0.1M
2025-09-16 27,700.00 27,850.00 26,950.00 27,100.00 0.2M
2025-09-15 27,500.00 27,900.00 27,300.00 27,800.00 0.1M
2025-09-12 27,450.00 27,600.00 27,150.00 27,500.00 0.1M
2025-09-11 27,500.00 27,600.00 27,150.00 27,250.00 0.1M
2025-09-10 27,500.00 27,800.00 26,950.00 27,300.00 0.1M
2025-09-09 27,450.00 27,450.00 27,000.00 27,400.00 0.1M
2025-09-08 27,200.00 27,450.00 27,000.00 27,250.00 0.1M
2025-09-05 26,850.00 27,100.00 26,700.00 27,000.00 0.1M
2025-09-04 26,300.00 26,850.00 26,300.00 26,650.00 0.1M
2025-09-03 26,850.00 27,100.00 26,250.00 26,400.00 0.2M
2025-09-02 27,200.00 27,350.00 26,750.00 27,000.00 0.1M
2025-09-01 27,250.00 27,400.00 26,800.00 27,150.00 0.1M
2025-08-29 27,500.00 27,500.00 26,950.00 27,200.00 0.1M
2025-08-28 26,600.00 27,500.00 26,600.00 27,400.00 0.1M
2025-08-27 26,900.00 27,000.00 26,500.00 26,700.00 0.1M
2025-08-26 27,100.00 27,300.00 26,700.00 26,750.00 0.1M
2025-08-25 27,000.00 27,250.00 26,750.00 27,200.00 0.1M
2025-08-22 27,500.00 27,650.00 26,800.00 26,800.00 0.1M
2025-08-21 27,550.00 27,750.00 27,350.00 27,550.00 0.1M
2025-08-20 26,900.00 27,450.00 26,500.00 27,400.00 0.1M
2025-08-19 27,250.00 27,250.00 26,650.00 26,950.00 0.1M
2025-08-18 27,900.00 28,000.00 27,150.00 27,200.00 0.1M
2025-08-14 27,900.00 28,150.00 27,350.00 28,000.00 0.2M
2025-08-13 27,800.00 28,000.00 27,400.00 27,650.00 0.1M
2025-08-12 28,050.00 28,350.00 27,500.00 27,800.00 0.2M
2025-08-11 28,900.00 28,950.00 28,100.00 28,150.00 0.1M
2025-08-08 29,200.00 29,500.00 28,900.00 29,000.00 0.1M
2025-08-07 29,450.00 29,650.00 29,000.00 29,300.00 0.1M
2025-08-06 28,900.00 29,250.00 28,550.00 29,150.00 0.2M
2025-08-05 29,350.00 29,800.00 28,900.00 28,900.00 0.1M
2025-08-04 29,750.00 29,800.00 28,800.00 29,000.00 0.2M
2025-08-01 30,650.00 30,650.00 28,700.00 29,500.00 0.2M
2025-07-31 30,600.00 31,150.00 30,600.00 31,050.00 0.1M
2025-07-30 30,200.00 30,850.00 30,200.00 30,700.00 0.1M
2025-07-29 30,200.00 31,050.00 30,125.00 30,550.00 0.3M
2025-07-28 31,350.00 31,650.00 30,150.00 30,300.00 0.2M
2025-07-25 31,450.00 32,100.00 31,050.00 31,400.00 0.1M
2025-07-24 31,900.00 32,550.00 31,350.00 31,750.00 0.2M
2025-07-23 32,650.00 32,700.00 31,850.00 32,100.00 0.1M
2025-07-22 31,950.00 32,750.00 31,800.00 32,100.00 0.1M
2025-07-21 32,800.00 32,950.00 31,500.00 31,850.00 0.2M
2025-07-18 33,200.00 33,450.00 32,350.00 32,650.00 0.1M
2025-07-17 33,300.00 33,450.00 32,500.00 33,300.00 0.1M
2025-07-16 33,500.00 34,000.00 32,900.00 33,100.00 0.3M
2025-07-15 33,650.00 33,900.00 33,050.00 33,550.00 0.2M
2025-07-14 33,200.00 34,300.00 33,200.00 33,900.00 0.3M
2025-07-11 33,150.00 33,550.00 32,500.00 32,900.00 0.2M
2025-07-10 32,300.00 33,050.00 32,050.00 32,800.00 0.2M
2025-07-09 31,500.00 32,550.00 31,500.00 32,150.00 0.1M
2025-07-08 32,350.00 32,450.00 31,200.00 31,700.00 0.2M
2025-07-07 31,200.00 32,750.00 31,000.00 32,050.00 0.2M
2025-07-04 32,450.00 32,600.00 31,050.00 31,050.00 0.1M
2025-07-03 32,650.00 33,000.00 32,050.00 32,300.00 0.2M
2025-07-02 32,650.00 33,250.00 31,500.00 32,000.00 0.2M
2025-07-01 31,900.00 33,000.00 31,900.00 32,500.00 0.2M
2025-06-30 31,250.00 32,100.00 30,950.00 31,750.00 0.2M
2025-06-27 31,450.00 31,450.00 30,100.00 30,600.00 0.2M
2025-06-26 31,900.00 31,900.00 30,500.00 30,750.00 0.2M
2025-06-25 31,750.00 32,050.00 31,150.00 31,300.00 0.2M
2025-06-24 32,450.00 32,800.00 31,550.00 32,000.00 0.2M
2025-06-23 31,550.00 32,500.00 31,150.00 31,300.00 0.4M
2025-06-20 30,350.00 31,950.00 30,350.00 31,900.00 0.6M
2025-06-19 28,500.00 30,650.00 28,450.00 29,700.00 0.5M
2025-06-18 28,100.00 28,550.00 27,850.00 28,200.00 0.1M
2025-06-17 27,800.00 28,600.00 27,650.00 28,350.00 0.2M
2025-06-16 28,200.00 28,400.00 27,600.00 27,900.00 0.1M
2025-06-13 28,350.00 28,550.00 27,550.00 27,900.00 0.3M
2025-06-12 28,250.00 28,850.00 28,100.00 28,200.00 0.2M
2025-06-11 28,900.00 28,900.00 27,700.00 28,550.00 0.4M
2025-06-10 29,000.00 29,400.00 28,000.00 28,700.00 0.2M
2025-06-09 29,000.00 29,550.00 28,300.00 28,600.00 0.3M
2025-06-05 27,700.00 28,200.00 27,500.00 28,000.00 0.2M
2025-06-04 27,100.00 27,550.00 27,000.00 27,250.00 0.2M
2025-06-02 26,300.00 27,600.00 26,100.00 26,900.00 0.3M
2025-05-30 25,900.00 26,775.00 25,900.00 26,200.00 0.5M
2025-05-29 25,850.00 26,300.00 25,150.00 25,900.00 0.3M
2025-05-28 25,200.00 25,700.00 25,150.00 25,650.00 0.2M
2025-05-27 24,900.00 25,700.00 24,850.00 25,450.00 0.2M
2025-05-26 25,250.00 25,300.00 24,550.00 25,050.00 0.1M
2025-05-23 23,950.00 25,200.00 23,950.00 24,900.00 0.3M
2025-05-22 23,850.00 24,150.00 23,600.00 23,950.00 0.1M
2025-05-21 22,900.00 24,450.00 22,900.00 24,100.00 0.4M
2025-05-20 22,550.00 23,050.00 22,550.00 22,850.00 0.1M
2025-05-19 22,500.00 22,700.00 22,100.00 22,350.00 0.1M
2025-05-16 22,800.00 22,950.00 22,400.00 22,700.00 0.1M
2025-05-15 22,900.00 23,500.00 22,650.00 22,750.00 0.1M
2025-05-14 22,800.00 23,200.00 22,700.00 23,100.00 0.1M
2025-05-13 22,850.00 23,050.00 22,500.00 22,950.00 0.1M
2025-05-12 23,750.00 23,950.00 22,800.00 22,900.00 0.1M
2025-05-09 23,450.00 23,950.00 23,300.00 23,550.00 0.2M
2025-05-08 22,700.00 23,700.00 22,700.00 23,200.00 0.3M
2025-05-07 23,250.00 23,250.00 22,550.00 22,650.00 0.1M
2025-05-02 23,000.00 23,350.00 22,700.00 22,950.00 0.2M
2025-04-30 23,300.00 23,550.00 22,650.00 22,950.00 0.3M
2025-04-29 22,000.00 22,750.00 21,850.00 22,650.00 0.2M
2025-04-28 21,900.00 21,950.00 21,700.00 21,800.00 0.1M
2025-04-25 21,700.00 21,950.00 21,600.00 21,850.00 0.1M
2025-04-24 21,150.00 21,900.00 21,150.00 21,700.00 0.2M
2025-04-23 21,350.00 21,400.00 21,150.00 21,200.00 0.1M
2025-04-22 21,300.00 21,450.00 21,000.00 21,100.00 0.1M
2025-04-21 21,650.00 21,650.00 21,200.00 21,450.00 0.1M
2025-04-18 21,450.00 21,650.00 21,250.00 21,400.00 0.1M
2025-04-17 21,000.00 21,500.00 20,900.00 21,400.00 0.1M
2025-04-16 20,600.00 21,300.00 20,550.00 21,000.00 0.2M
2025-04-15 20,350.00 20,700.00 20,200.00 20,600.00 0.1M
2025-04-14 20,350.00 20,500.00 20,200.00 20,350.00 0.1M
2025-04-11 19,820.00 20,350.00 19,660.00 20,350.00 0.1M
2025-04-10 19,730.00 20,100.00 19,550.00 20,100.00 0.2M
2025-04-09 19,300.00 19,570.00 18,810.00 18,930.00 0.2M
2025-04-08 20,250.00 20,250.00 19,590.00 19,610.00 0.1M
2025-04-07 20,200.00 20,300.00 19,790.00 19,810.00 0.2M
2025-04-04 20,300.00 20,950.00 20,000.00 20,950.00 0.1M
2025-04-03 20,150.00 20,750.00 19,960.00 20,500.00 0.1M
2025-04-02 20,700.00 21,250.00 20,650.00 20,850.00 0.2M
2025-04-01 20,050.00 20,700.00 19,930.00 20,450.00 0.2M
2025-03-31 20,350.00 20,400.00 19,650.00 20,000.00 0.2M
2025-03-28 20,700.00 20,800.00 20,500.00 20,500.00 0.1M
2025-03-27 20,950.00 21,000.00 20,600.00 20,600.00 0.2M
2025-03-26 21,350.00 21,550.00 21,100.00 21,100.00 0.1M
2025-03-25 21,450.00 21,600.00 21,100.00 21,250.00 0.1M
2025-03-24 21,550.00 21,650.00 21,400.00 21,450.00 0.1M
2025-03-21 21,400.00 21,750.00 21,350.00 21,400.00 0.2M
2025-03-20 21,600.00 21,850.00 21,300.00 21,400.00 0.1M
2025-03-19 21,550.00 21,700.00 21,400.00 21,450.00 0.1M
2025-03-18 21,600.00 21,900.00 21,450.00 21,450.00 0.1M
2025-03-17 21,600.00 21,750.00 21,400.00 21,600.00 0.1M
2025-03-14 21,150.00 21,550.00 21,050.00 21,450.00 0.1M
2025-03-13 21,800.00 21,850.00 21,050.00 21,200.00 0.3M
2025-03-12 21,450.00 21,800.00 21,350.00 21,800.00 0.1M
2025-03-11 21,400.00 21,800.00 21,400.00 21,500.00 0.2M
2025-03-10 22,300.00 22,300.00 21,800.00 21,900.00 0.1M
2025-03-07 21,900.00 22,650.00 21,850.00 22,350.00 0.2M
2025-03-06 21,500.00 22,100.00 21,500.00 22,100.00 0.2M
2025-03-05 21,150.00 21,550.00 21,150.00 21,450.00 0.1M
2025-03-04 21,200.00 21,350.00 20,900.00 21,100.00 0.2M
2025-02-28 21,800.00 22,050.00 21,200.00 21,200.00 0.4M
2025-02-27 21,950.00 22,300.00 21,800.00 22,150.00 0.3M
2025-02-26 22,050.00 22,150.00 21,700.00 22,000.00 0.2M
2025-02-25 22,150.00 22,250.00 21,900.00 22,150.00 0.1M
2025-02-24 21,900.00 22,150.00 21,700.00 22,100.00 0.1M
2025-02-21 22,450.00 22,450.00 21,950.00 22,100.00 0.2M
2025-02-20 22,500.00 22,650.00 21,950.00 22,400.00 0.5M
2025-02-19 21,550.00 22,000.00 21,450.00 21,900.00 0.2M
2025-02-18 22,000.00 22,050.00 21,400.00 21,500.00 0.2M
2025-02-17 22,000.00 22,100.00 21,600.00 21,900.00 0.1M
2025-02-14 21,700.00 22,200.00 21,600.00 21,900.00 0.2M
2025-02-13 21,750.00 21,800.00 20,900.00 21,550.00 0.2M
2025-02-12 21,750.00 22,050.00 21,600.00 21,650.00 0.2M
2025-02-11 21,750.00 21,900.00 21,500.00 21,550.00 0.2M
2025-02-10 21,850.00 21,950.00 21,500.00 21,700.00 0.2M
2025-02-07 23,750.00 23,750.00 21,800.00 22,000.00 0.5M
2025-02-06 23,200.00 23,650.00 22,750.00 23,400.00 0.2M
2025-02-05 23,500.00 23,750.00 22,950.00 22,950.00 0.1M
2025-02-04 23,300.00 23,900.00 22,950.00 23,150.00 0.1M
2025-02-03 23,450.00 23,550.00 22,850.00 23,050.00 0.1M
2025-01-31 24,200.00 24,300.00 23,850.00 24,150.00 0.1M
2025-01-24 23,800.00 24,000.00 23,300.00 23,750.00 0.1M
2025-01-23 24,400.00 24,400.00 23,500.00 23,750.00 0.1M
2025-01-22 24,300.00 24,600.00 23,950.00 24,200.00 0.1M
2025-01-21 24,100.00 24,300.00 23,750.00 24,000.00 0.1M
2025-01-20 24,100.00 24,200.00 23,650.00 24,000.00 0.1M
2025-01-17 23,900.00 24,500.00 23,750.00 24,000.00 0.1M
2025-01-16 22,950.00 24,100.00 22,950.00 24,000.00 0.3M
2025-01-15 22,650.00 22,900.00 22,450.00 22,700.00 0.1M
2025-01-14 22,900.00 22,900.00 22,250.00 22,600.00 0.1M
2025-01-13 22,500.00 23,150.00 22,450.00 22,800.00 0.1M
2025-01-10 22,650.00 23,200.00 22,500.00 22,650.00 0.1M
2025-01-09 22,750.00 23,150.00 22,600.00 22,600.00 0.1M
2025-01-08 22,550.00 23,200.00 22,400.00 22,850.00 0.1M
2025-01-07 22,850.00 23,100.00 22,550.00 22,600.00 0.1M
2025-01-06 21,600.00 23,000.00 21,600.00 22,850.00 0.3M
2025-01-03 20,600.00 21,500.00 20,600.00 21,250.00 0.1M
2025-01-02 20,850.00 21,050.00 20,350.00 20,750.00 0.1M