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
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
2021-12-30 45,300.00 45,500.00 44,200.00 44,350.00 0.1M
2021-12-29 45,350.00 45,850.00 45,150.00 45,300.00 0.1M
2021-12-28 45,650.00 45,950.00 44,900.00 45,950.00 0.0M
2021-12-27 45,500.00 46,000.00 45,450.00 45,600.00 0.0M
2021-12-24 45,450.00 46,150.00 45,450.00 45,700.00 0.0M
2021-12-23 45,600.00 45,700.00 45,150.00 45,450.00 0.0M
2021-12-22 45,150.00 45,900.00 45,000.00 45,150.00 0.1M
2021-12-21 45,250.00 45,900.00 44,950.00 45,100.00 0.1M
2021-12-20 45,500.00 45,700.00 45,000.00 45,000.00 0.1M
2021-12-17 46,100.00 46,300.00 45,500.00 45,800.00 0.1M
2021-12-16 46,600.00 46,950.00 45,600.00 46,200.00 0.1M
2021-12-15 46,000.00 47,300.00 45,900.00 46,550.00 0.2M
2021-12-14 44,750.00 46,400.00 44,750.00 45,450.00 0.0M
2021-12-13 45,800.00 46,550.00 45,200.00 45,250.00 0.1M
2021-12-10 45,700.00 46,000.00 45,050.00 45,850.00 0.1M
2021-12-09 45,100.00 45,900.00 44,900.00 45,700.00 0.1M
2021-12-08 45,750.00 45,950.00 44,700.00 44,800.00 0.0M
2021-12-07 45,000.00 45,700.00 44,600.00 45,600.00 0.1M
2021-12-06 44,700.00 45,350.00 43,700.00 44,750.00 0.0M
2021-12-05 44,400.00 44,400.00 44,400.00 44,400.00 0.0M
2021-12-03 43,600.00 44,650.00 43,100.00 44,400.00 0.1M
2021-12-02 40,650.00 43,800.00 40,650.00 43,550.00 0.1M
2021-12-01 40,900.00 42,150.00 40,500.00 41,800.00 0.2M
2021-11-30 42,950.00 43,450.00 41,200.00 41,250.00 0.0M
2021-11-29 42,900.00 43,900.00 42,650.00 43,250.00 0.0M
2021-11-26 45,400.00 45,700.00 44,100.00 44,150.00 0.2M
2021-11-25 46,000.00 46,050.00 45,550.00 45,600.00 0.1M
2021-11-24 46,100.00 46,700.00 46,000.00 46,200.00 0.1M
2021-11-23 46,600.00 46,700.00 46,050.00 46,100.00 0.0M
2021-11-22 46,300.00 47,150.00 46,100.00 46,850.00 0.0M
2021-11-19 46,000.00 47,050.00 46,000.00 46,850.00 0.1M
2021-11-18 47,100.00 47,450.00 46,500.00 46,500.00 0.0M
2021-11-17 48,250.00 48,600.00 47,500.00 47,550.00 0.1M
2021-11-16 48,600.00 48,950.00 48,000.00 48,600.00 0.1M
2021-11-15 48,450.00 48,750.00 48,200.00 48,650.00 0.0M
2021-11-12 47,500.00 48,700.00 47,500.00 48,250.00 0.1M
2021-11-11 47,700.00 48,300.00 47,600.00 47,700.00 0.1M
2021-11-10 49,300.00 49,350.00 48,150.00 48,400.00 0.0M
2021-11-09 50,000.00 51,000.00 49,550.00 49,750.00 0.1M
2021-11-08 49,600.00 49,950.00 49,100.00 49,700.00 0.1M
2021-11-05 50,600.00 50,700.00 49,050.00 49,400.00 0.1M
2021-11-04 50,300.00 50,700.00 50,100.00 50,500.00 0.0M
2021-11-03 50,600.00 51,000.00 49,550.00 50,000.00 0.1M
2021-11-02 50,600.00 51,400.00 49,950.00 51,000.00 0.0M
2021-11-01 49,450.00 51,600.00 49,400.00 50,600.00 0.0M
2021-10-31 49,600.00 49,600.00 49,600.00 49,600.00 0.0M
2021-10-29 50,600.00 51,200.00 49,250.00 49,600.00 0.2M
2021-10-28 51,800.00 51,800.00 50,300.00 50,600.00 0.2M
2021-10-27 52,900.00 52,900.00 51,400.00 51,600.00 0.0M
2021-10-26 53,200.00 53,300.00 52,400.00 52,800.00 0.1M
2021-10-25 51,600.00 53,000.00 51,300.00 52,700.00 0.0M
2021-10-24 51,600.00 51,600.00 51,600.00 51,600.00 0.0M
2021-10-22 51,700.00 51,800.00 50,900.00 51,600.00 0.1M
2021-10-21 52,600.00 52,800.00 51,200.00 51,700.00 0.1M
2021-10-20 52,300.00 52,900.00 52,000.00 52,500.00 0.1M
2021-10-19 52,500.00 52,500.00 51,700.00 52,000.00 0.1M
2021-10-18 52,300.00 52,600.00 51,300.00 52,000.00 0.2M
2021-10-15 50,200.00 52,500.00 50,200.00 52,100.00 0.3M
2021-10-14 48,500.00 49,700.00 48,450.00 49,700.00 0.2M
2021-10-13 47,550.00 48,850.00 47,550.00 47,950.00 0.1M
2021-10-12 50,000.00 50,100.00 47,600.00 47,700.00 0.2M
2021-10-11 49,750.00 49,750.00 49,750.00 49,750.00 0.0M
2021-10-08 50,200.00 50,300.00 49,450.00 49,750.00 0.1M
2021-10-07 49,950.00 50,800.00 49,550.00 50,100.00 0.1M
2021-10-06 49,900.00 50,500.00 49,200.00 49,250.00 0.0M
2021-10-05 47,500.00 49,800.00 47,450.00 49,500.00 0.2M
2021-10-04 47,900.00 47,900.00 47,900.00 47,900.00 0.0M
2021-10-01 49,000.00 49,350.00 47,800.00 47,900.00 0.1M
2021-09-30 49,300.00 49,550.00 49,000.00 49,050.00 0.1M
2021-09-29 48,550.00 50,100.00 48,550.00 49,750.00 0.0M
2021-09-28 49,800.00 50,300.00 49,150.00 49,200.00 0.0M
2021-09-27 50,500.00 51,200.00 50,000.00 50,400.00 0.1M
2021-09-26 50,800.00 50,800.00 50,800.00 50,800.00 0.0M
2021-09-24 52,000.00 52,100.00 50,300.00 50,800.00 0.2M
2021-09-23 52,200.00 52,400.00 51,100.00 51,700.00 0.0M
2021-09-22 53,100.00 53,100.00 53,100.00 53,100.00 0.0M
2021-09-17 52,600.00 53,200.00 51,600.00 53,100.00 0.2M
2021-09-16 53,300.00 53,400.00 52,500.00 52,600.00 0.1M
2021-09-15 53,200.00 53,800.00 52,800.00 53,200.00 0.1M
2021-09-14 52,800.00 53,900.00 52,800.00 53,800.00 0.0M
2021-09-13 52,700.00 53,300.00 51,600.00 52,600.00 0.2M
2021-09-12 53,400.00 53,400.00 53,400.00 53,400.00 0.0M
2021-09-10 53,000.00 53,500.00 52,300.00 53,400.00 0.2M
2021-09-09 54,600.00 55,200.00 52,600.00 52,900.00 0.0M
2021-09-08 57,000.00 57,400.00 54,700.00 54,900.00 0.3M
2021-09-07 57,300.00 58,100.00 56,900.00 57,400.00 0.1M
2021-09-06 57,000.00 57,100.00 56,300.00 56,800.00 0.1M
2021-09-05 57,000.00 57,000.00 57,000.00 57,000.00 0.0M
2021-09-03 57,000.00 57,900.00 56,800.00 57,000.00 0.1M
2021-09-02 57,800.00 58,400.00 57,000.00 57,000.00 0.1M
2021-09-01 57,300.00 58,300.00 57,300.00 57,800.00 0.1M
2021-08-31 56,300.00 58,300.00 55,600.00 57,800.00 0.0M
2021-08-30 57,000.00 57,200.00 56,200.00 56,200.00 0.2M
2021-08-27 56,200.00 56,900.00 55,800.00 56,800.00 0.1M
2021-08-26 56,200.00 57,500.00 56,000.00 56,300.00 0.1M
2021-08-25 56,900.00 57,500.00 56,100.00 56,700.00 0.1M
2021-08-24 55,100.00 57,400.00 55,100.00 56,900.00 0.0M
2021-08-23 54,300.00 55,600.00 54,300.00 54,800.00 0.1M
2021-08-22 54,300.00 54,300.00 54,300.00 54,300.00 0.0M
2021-08-20 55,200.00 55,700.00 54,000.00 54,300.00 0.1M
2021-08-19 56,300.00 56,400.00 54,700.00 54,800.00 0.2M
2021-08-18 54,500.00 57,100.00 54,500.00 57,000.00 0.1M
2021-08-17 56,500.00 56,900.00 55,100.00 55,100.00 0.2M
2021-08-16 56,400.00 56,400.00 56,400.00 56,400.00 0.0M
2021-08-13 57,600.00 58,000.00 56,000.00 56,400.00 0.2M
2021-08-12 58,600.00 59,100.00 57,100.00 57,600.00 0.0M
2021-08-11 58,200.00 58,800.00 57,800.00 58,200.00 0.1M
2021-08-10 58,700.00 59,000.00 58,000.00 58,100.00 0.0M
2021-08-09 59,600.00 59,600.00 58,300.00 58,800.00 0.1M
2021-08-08 59,800.00 59,800.00 59,800.00 59,800.00 0.0M
2021-08-06 59,400.00 60,100.00 59,300.00 59,800.00 0.1M
2021-08-05 58,500.00 59,800.00 58,300.00 59,300.00 0.2M
2021-08-04 57,200.00 59,500.00 56,900.00 58,700.00 0.0M
2021-08-03 57,800.00 57,900.00 56,600.00 57,400.00 0.2M
2021-08-02 58,100.00 58,300.00 57,600.00 58,100.00 0.1M
2021-08-01 57,600.00 57,600.00 57,600.00 57,600.00 0.0M
2021-07-30 57,800.00 58,300.00 57,200.00 57,600.00 0.2M
2021-07-29 60,200.00 60,300.00 57,400.00 57,700.00 0.0M
2021-07-28 59,500.00 60,200.00 58,700.00 60,000.00 0.0M
2021-07-27 60,000.00 60,600.00 59,500.00 59,600.00 0.0M
2021-07-26 59,900.00 60,200.00 59,600.00 60,000.00 0.1M
2021-07-23 60,800.00 60,900.00 59,800.00 60,000.00 0.2M
2021-07-22 60,400.00 61,600.00 60,300.00 60,800.00 0.2M
2021-07-21 60,700.00 61,000.00 60,000.00 60,100.00 0.0M
2021-07-20 60,100.00 61,400.00 59,900.00 60,500.00 0.2M
2021-07-19 61,900.00 61,900.00 60,600.00 60,800.00 0.0M
2021-07-18 62,300.00 62,300.00 62,300.00 62,300.00 0.0M
2021-07-16 61,900.00 62,500.00 61,900.00 62,300.00 0.1M
2021-07-15 62,000.00 62,600.00 61,700.00 62,100.00 0.0M
2021-07-14 62,400.00 62,600.00 61,700.00 61,800.00 0.0M
2021-07-13 61,800.00 63,400.00 61,800.00 62,400.00 0.0M
2021-07-12 61,000.00 61,900.00 60,500.00 61,600.00 0.1M
2021-07-09 61,300.00 62,300.00 60,000.00 60,800.00 0.3M
2021-07-08 63,700.00 64,100.00 62,000.00 62,000.00 0.0M
2021-07-07 63,800.00 64,000.00 63,000.00 63,700.00 0.0M
2021-07-06 64,000.00 65,000.00 63,800.00 64,100.00 0.0M
2021-07-05 64,100.00 64,400.00 63,600.00 64,000.00 0.1M
2021-07-04 63,900.00 63,900.00 63,900.00 63,900.00 0.0M
2021-07-02 64,000.00 64,600.00 63,300.00 63,900.00 0.2M
2021-07-01 64,100.00 64,100.00 63,000.00 63,800.00 0.0M
2021-06-30 65,000.00 65,100.00 63,700.00 64,000.00 0.0M
2021-06-29 65,600.00 65,800.00 64,700.00 65,000.00 0.0M
2021-06-28 66,300.00 66,300.00 64,800.00 65,400.00 0.0M
2021-06-27 66,400.00 66,400.00 66,400.00 66,400.00 0.0M
2021-06-25 66,100.00 66,900.00 65,600.00 66,400.00 0.3M
2021-06-24 68,000.00 68,000.00 65,000.00 66,000.00 0.0M
2021-06-23 72,800.00 72,800.00 67,500.00 68,500.00 0.0M
2021-06-22 74,000.00 74,200.00 72,800.00 73,000.00 0.2M
2021-06-21 73,600.00 74,300.00 72,500.00 74,000.00 0.1M
2021-06-18 75,600.00 75,700.00 74,200.00 74,600.00 0.1M
2021-06-17 74,700.00 75,800.00 74,700.00 75,500.00 0.0M
2021-06-16 74,700.00 75,800.00 74,500.00 75,400.00 0.2M
2021-06-15 75,300.00 75,700.00 74,300.00 75,400.00 0.0M
2021-06-14 75,500.00 75,900.00 74,000.00 75,400.00 0.2M
2021-06-13 75,600.00 75,600.00 75,600.00 75,600.00 0.0M
2021-06-11 78,200.00 78,300.00 74,700.00 75,600.00 0.3M
2021-06-10 77,200.00 77,700.00 76,600.00 77,700.00 0.0M
2021-06-09 77,900.00 78,900.00 77,000.00 77,000.00 0.1M
2021-06-08 76,700.00 78,000.00 76,700.00 77,900.00 0.1M
2021-06-07 77,400.00 77,500.00 75,800.00 77,000.00 0.2M
2021-06-06 77,800.00 77,800.00 77,800.00 77,800.00 0.0M
2021-06-04 77,000.00 78,900.00 77,000.00 77,800.00 0.1M
2021-06-03 79,000.00 79,500.00 77,300.00 78,300.00 0.2M
2021-06-02 78,200.00 80,600.00 77,500.00 79,600.00 0.3M
2021-06-01 77,800.00 78,800.00 76,800.00 78,200.00 0.2M
2021-05-31 76,600.00 78,800.00 76,100.00 77,700.00 0.2M
2021-05-28 77,400.00 78,200.00 76,100.00 76,300.00 0.2M
2021-05-27 77,600.00 79,900.00 76,500.00 76,800.00 0.0M
2021-05-26 76,400.00 77,700.00 75,500.00 76,400.00 0.1M
2021-05-25 73,500.00 76,300.00 73,500.00 76,300.00 0.0M
2021-05-24 73,100.00 74,700.00 71,800.00 74,000.00 0.0M
2021-05-21 76,400.00 76,500.00 73,400.00 73,400.00 0.2M
2021-05-20 75,600.00 77,400.00 75,200.00 76,400.00 0.2M
2021-05-19 76,100.00 76,100.00 76,100.00 76,100.00 0.0M
2021-05-18 76,300.00 76,500.00 74,800.00 76,100.00 0.1M
2021-05-17 74,600.00 76,300.00 73,700.00 75,200.00 0.1M
2021-05-16 74,700.00 74,700.00 74,700.00 74,700.00 0.0M
2021-05-14 74,500.00 76,100.00 74,500.00 74,700.00 0.1M
2021-05-13 74,400.00 76,300.00 73,200.00 75,400.00 0.2M
2021-05-12 77,000.00 77,200.00 73,500.00 75,400.00 0.2M
2021-05-11 75,500.00 78,000.00 75,200.00 76,900.00 0.0M
2021-05-10 74,000.00 75,800.00 73,400.00 75,600.00 0.0M
2021-05-09 74,000.00 74,000.00 74,000.00 74,000.00 0.0M
2021-05-07 74,000.00 74,800.00 73,200.00 74,000.00 0.2M
2021-05-06 71,800.00 73,900.00 70,300.00 73,900.00 0.3M
2021-05-05 71,400.00 71,400.00 71,400.00 71,400.00 0.0M
2021-05-04 72,600.00 73,100.00 68,900.00 71,400.00 0.3M
2021-05-03 74,000.00 74,300.00 71,500.00 72,500.00 0.2M
2021-05-02 73,500.00 73,500.00 73,500.00 73,500.00 0.0M
2021-04-30 75,200.00 77,000.00 73,500.00 73,500.00 0.3M
2021-04-29 72,000.00 76,700.00 70,500.00 75,200.00 0.0M
2021-04-28 68,100.00 75,300.00 67,500.00 72,700.00 0.0M
2021-04-27 68,000.00 68,300.00 65,700.00 66,000.00 0.2M
2021-04-26 67,900.00 68,000.00 67,000.00 67,900.00 0.1M
2021-04-25 67,600.00 67,600.00 67,600.00 67,600.00 0.0M
2021-04-23 67,500.00 68,300.00 66,500.00 67,600.00 0.1M
2021-04-22 68,500.00 68,700.00 67,600.00 67,600.00 0.0M
2021-04-21 71,100.00 71,100.00 68,200.00 68,500.00 0.0M
2021-04-20 70,000.00 71,300.00 69,600.00 71,300.00 0.0M
2021-04-19 69,600.00 70,500.00 69,200.00 70,000.00 0.1M
2021-04-16 69,400.00 70,600.00 68,500.00 70,000.00 0.1M
2021-04-15 69,700.00 70,200.00 68,900.00 69,400.00 0.0M
2021-04-14 69,000.00 70,400.00 68,700.00 69,700.00 0.0M
2021-04-13 67,700.00 69,200.00 67,200.00 69,100.00 0.0M
2021-04-12 66,600.00 66,900.00 65,900.00 66,900.00 0.0M
2021-04-09 67,100.00 68,900.00 66,100.00 66,600.00 0.2M
2021-04-08 66,200.00 67,000.00 65,100.00 67,000.00 0.1M
2021-04-07 66,200.00 66,900.00 66,100.00 66,100.00 0.0M
2021-04-06 66,000.00 66,700.00 65,700.00 66,100.00 0.1M
2021-04-05 66,100.00 66,300.00 65,600.00 66,000.00 0.1M
2021-04-02 65,400.00 66,200.00 64,900.00 66,100.00 0.1M
2021-04-01 64,900.00 66,000.00 64,500.00 65,600.00 0.0M
2021-03-31 65,400.00 65,600.00 64,900.00 64,900.00 0.0M
2021-03-30 66,200.00 67,000.00 65,800.00 66,800.00 0.3M
2021-03-29 65,000.00 66,000.00 64,500.00 65,100.00 0.3M
2021-03-28 64,800.00 64,800.00 64,800.00 64,800.00 0.0M
2021-03-26 65,100.00 65,400.00 64,100.00 64,800.00 0.2M
2021-03-25 62,300.00 64,500.00 62,100.00 64,500.00 0.2M
2021-03-24 62,800.00 63,200.00 62,100.00 62,500.00 0.0M
2021-03-23 63,500.00 63,800.00 62,900.00 63,700.00 0.0M
2021-03-22 62,000.00 63,800.00 61,300.00 63,300.00 0.2M
2021-03-21 62,000.00 62,000.00 62,000.00 62,000.00 0.0M
2021-03-19 62,000.00 62,200.00 61,500.00 62,000.00 0.2M
2021-03-18 63,400.00 63,900.00 62,600.00 62,600.00 0.0M
2021-03-17 62,700.00 63,700.00 62,600.00 63,600.00 0.0M
2021-03-16 63,200.00 63,600.00 62,600.00 62,600.00 0.2M
2021-03-15 63,200.00 63,300.00 62,200.00 63,200.00 0.1M
2021-03-12 63,000.00 63,400.00 62,500.00 63,200.00 0.1M
2021-03-11 62,900.00 63,500.00 62,100.00 62,600.00 0.2M
2021-03-10 64,300.00 65,200.00 63,100.00 63,400.00 0.0M
2021-03-09 64,500.00 65,000.00 62,700.00 64,300.00 0.0M
2021-03-08 66,000.00 66,100.00 63,800.00 63,900.00 0.1M
2021-03-07 65,000.00 65,000.00 65,000.00 65,000.00 0.0M
2021-03-05 64,900.00 66,200.00 64,100.00 65,000.00 0.2M
2021-03-04 63,600.00 65,900.00 63,200.00 65,100.00 0.0M
2021-03-03 63,800.00 65,300.00 62,900.00 64,900.00 0.0M
2021-03-02 64,700.00 65,000.00 63,200.00 63,800.00 0.0M
2021-02-26 63,800.00 64,700.00 62,100.00 64,700.00 0.2M
2021-02-25 64,500.00 65,300.00 64,200.00 65,200.00 0.1M
2021-02-24 65,800.00 65,900.00 63,500.00 63,500.00 0.0M
2021-02-23 64,000.00 66,000.00 62,700.00 65,800.00 0.0M
2021-02-22 63,200.00 64,300.00 62,100.00 64,100.00 0.0M
2021-02-21 63,200.00 63,200.00 63,200.00 63,200.00 0.0M
2021-02-19 63,000.00 63,500.00 61,100.00 63,200.00 0.1M
2021-02-18 61,600.00 64,900.00 61,600.00 63,000.00 0.2M
2021-02-17 62,500.00 63,300.00 60,800.00 62,300.00 0.0M
2021-02-16 63,600.00 63,600.00 62,200.00 62,500.00 0.0M
2021-02-15 64,500.00 65,000.00 63,300.00 63,600.00 0.0M
2021-02-14 63,100.00 63,100.00 63,100.00 63,100.00 0.0M
2021-02-10 63,100.00 63,500.00 62,100.00 63,100.00 0.1M
2021-02-09 63,200.00 63,800.00 62,500.00 62,700.00 0.0M
2021-02-08 62,900.00 64,400.00 62,900.00 63,200.00 0.2M
2021-02-07 62,700.00 62,700.00 62,700.00 62,700.00 0.0M
2021-02-05 61,200.00 63,000.00 61,100.00 62,700.00 0.2M
2021-02-04 60,900.00 62,300.00 60,000.00 61,100.00 0.2M
2021-02-03 60,700.00 61,100.00 59,700.00 59,800.00 0.0M
2021-02-02 59,900.00 61,400.00 59,000.00 60,700.00 0.0M
2021-02-01 58,100.00 59,800.00 57,300.00 59,600.00 0.1M
2021-01-29 61,800.00 63,000.00 58,400.00 58,900.00 0.3M
2021-01-28 60,800.00 62,700.00 60,800.00 61,600.00 0.0M
2021-01-27 64,500.00 65,500.00 62,900.00 62,900.00 0.0M
2021-01-26 66,000.00 66,300.00 63,500.00 63,700.00 0.0M
2021-01-25 65,000.00 67,500.00 64,100.00 66,400.00 0.0M
2021-01-22 63,700.00 65,800.00 62,500.00 64,100.00 0.3M
2021-01-21 63,100.00 64,300.00 63,100.00 63,600.00 0.0M
2021-01-20 61,200.00 63,600.00 60,900.00 63,100.00 0.0M
2021-01-19 59,900.00 61,900.00 59,900.00 61,100.00 0.0M
2021-01-18 61,700.00 62,300.00 59,100.00 59,900.00 0.0M
2021-01-17 62,500.00 62,500.00 62,500.00 62,500.00 0.0M
2021-01-15 62,100.00 64,700.00 62,000.00 62,500.00 0.4M
2021-01-14 61,300.00 62,300.00 60,700.00 61,800.00 0.0M
2021-01-13 59,000.00 60,600.00 58,800.00 60,600.00 0.4M
2021-01-12 56,100.00 58,800.00 55,300.00 58,200.00 0.4M
2021-01-11 57,100.00 57,700.00 55,100.00 56,100.00 0.0M
2021-01-10 57,400.00 57,400.00 57,400.00 57,400.00 0.0M
2021-01-08 55,400.00 57,400.00 55,100.00 57,400.00 0.3M
2021-01-07 55,200.00 56,800.00 55,000.00 55,300.00 0.2M
2021-01-06 55,300.00 56,300.00 54,700.00 55,200.00 0.2M
2021-01-05 54,300.00 55,500.00 53,800.00 55,500.00 0.2M
2021-01-04 54,900.00 55,300.00 53,600.00 54,000.00 0.0M