安德利

603031
🏛️ 中国 →
42.78
最后更新: 2025-09-30
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 52.00 52.00 48.57 51.29 1.7M
2021-12-30 49.00 51.07 48.90 49.79 2.3M
2021-12-29 51.50 51.59 49.68 49.80 2.0M
2021-12-28 46.97 50.20 46.01 49.68 2.9M
2021-12-27 46.82 47.00 45.00 46.51 1.4M
2021-12-24 46.88 46.99 45.43 45.54 1.3M
2021-12-23 47.50 48.00 46.40 46.60 1.2M
2021-12-22 47.23 47.98 46.61 47.35 0.9M
2021-12-21 47.13 48.00 45.71 47.33 1.1M
2021-12-20 47.29 47.51 46.18 46.50 1.3M
2021-12-17 46.75 48.50 46.48 46.79 1.2M
2021-12-16 48.20 49.00 46.80 47.70 2.2M
2021-12-15 49.80 51.30 48.25 48.40 1.6M
2021-12-14 49.50 52.60 48.61 49.88 2.6M
2021-12-13 49.02 49.99 47.66 49.38 2.1M
2021-12-10 48.48 49.89 47.82 48.99 1.5M
2021-12-09 50.64 50.85 48.07 48.25 2.2M
2021-12-08 51.00 51.18 49.34 50.89 2.1M
2021-12-07 54.03 54.49 48.50 50.34 5.2M
2021-12-06 47.88 52.03 47.74 52.03 4.3M
2021-12-03 49.94 49.94 46.80 47.30 3.2M
2021-12-02 48.42 49.33 46.73 48.50 4.4M
2021-12-01 47.16 51.59 46.40 48.12 9.1M
2021-11-30 44.11 46.93 41.80 46.93 7.5M
2021-11-29 38.37 42.66 37.79 42.66 4.8M
2021-11-26 37.99 39.18 36.40 38.78 1.9M
2021-11-25 37.27 38.79 36.72 37.05 1.2M
2021-11-24 37.17 38.40 36.60 38.07 1.5M
2021-11-23 36.90 37.49 36.33 37.08 0.8M
2021-11-22 37.72 38.49 36.50 36.90 1.5M
2021-11-19 38.50 38.68 37.03 37.99 1.2M
2021-11-18 38.21 39.50 38.00 38.50 1.5M
2021-11-17 38.69 40.00 37.50 38.21 1.6M
2021-11-16 40.11 41.00 38.40 38.40 2.6M
2021-11-15 36.10 39.82 34.01 39.82 3.3M
2021-11-12 35.97 36.66 35.00 36.20 1.2M
2021-11-11 34.34 36.86 34.34 35.55 1.6M
2021-11-10 34.08 34.79 33.71 34.34 0.6M
2021-11-09 34.19 34.41 33.69 34.11 0.4M
2021-11-08 34.58 34.75 33.84 34.19 0.4M
2021-11-05 34.80 35.00 34.15 34.63 0.4M
2021-11-04 35.40 35.50 34.61 34.82 0.4M
2021-11-03 34.90 35.48 34.69 35.15 0.4M
2021-11-02 36.40 36.40 34.30 35.36 1.0M
2021-11-01 34.21 36.48 34.21 35.74 1.6M
2021-10-29 33.73 33.90 32.86 33.87 0.8M
2021-10-28 34.18 34.18 32.32 33.10 0.9M
2021-10-27 34.20 34.36 33.25 34.10 0.5M
2021-10-26 36.00 36.00 33.90 34.20 0.9M
2021-10-25 33.88 36.22 33.80 36.08 1.5M
2021-10-22 34.99 35.13 34.30 34.35 1.2M
2021-10-21 35.36 35.39 34.56 35.27 0.7M
2021-10-20 35.15 35.57 34.35 35.36 1.1M
2021-10-19 35.04 35.30 34.50 35.15 0.7M
2021-10-18 35.37 35.85 34.76 35.35 0.8M
2021-10-15 36.18 36.18 34.71 35.38 1.4M
2021-10-14 35.57 36.88 35.04 35.85 0.9M
2021-10-13 36.40 36.40 34.50 35.35 1.4M
2021-10-12 37.55 38.49 35.60 36.40 1.4M
2021-10-11 38.38 39.19 37.21 38.22 1.0M
2021-10-08 39.94 39.97 37.66 38.50 1.8M
2021-09-30 39.00 40.38 38.40 39.94 3.0M
2021-09-29 38.20 39.43 38.01 38.31 1.4M
2021-09-28 38.46 38.92 37.36 38.46 1.4M
2021-09-27 40.40 40.40 37.68 37.80 2.3M
2021-09-24 39.03 40.15 37.67 38.71 1.7M
2021-09-23 37.40 39.08 37.06 38.71 2.0M
2021-09-22 38.01 39.51 37.23 37.40 2.0M
2021-09-17 39.00 39.70 37.51 38.86 1.4M
2021-09-16 39.07 39.80 37.80 38.70 2.1M
2021-09-15 38.50 40.59 37.80 39.88 2.6M
2021-09-14 40.00 40.95 37.17 39.41 4.9M
2021-09-13 44.14 44.14 39.21 41.30 9.3M
2021-09-10 40.13 40.13 40.13 40.13 0.5M
2021-09-09 35.05 36.86 34.41 36.48 1.7M
2021-09-08 34.30 34.69 32.60 34.40 1.8M
2021-09-07 32.12 34.60 32.01 33.65 1.7M
2021-09-06 31.58 32.78 31.44 32.13 0.6M
2021-09-03 32.00 32.17 31.00 31.60 0.5M
2021-09-02 31.90 31.99 30.90 31.59 0.7M
2021-09-01 32.35 32.88 30.50 31.78 1.1M
2021-08-31 31.91 32.85 31.51 32.27 0.9M
2021-08-30 30.70 33.47 30.70 31.90 1.8M
2021-08-27 28.58 31.50 28.58 31.45 1.9M
2021-08-26 27.30 29.79 27.19 29.32 1.7M
2021-08-25 26.84 27.24 26.31 27.20 0.4M
2021-08-24 26.55 26.99 26.55 26.74 0.3M
2021-08-23 26.66 27.10 26.56 26.87 0.1M
2021-08-20 26.99 26.99 26.26 26.64 0.2M
2021-08-19 27.07 27.46 26.65 26.95 0.1M
2021-08-18 27.11 27.50 26.61 27.14 0.2M
2021-08-17 26.99 27.65 26.99 27.15 0.5M
2021-08-16 27.06 27.32 26.75 27.13 0.6M
2021-08-13 27.20 27.20 26.50 27.09 0.4M
2021-08-12 27.16 27.38 26.81 26.88 0.1M
2021-08-11 26.91 27.17 26.52 27.16 0.3M
2021-08-10 26.86 27.02 26.51 26.91 0.4M
2021-08-09 27.28 27.31 26.80 27.00 0.3M
2021-08-06 28.00 28.00 26.81 27.28 0.5M
2021-08-05 27.20 27.80 26.75 27.56 0.8M
2021-08-04 26.40 27.45 26.39 26.90 0.5M
2021-08-03 26.00 26.60 25.60 26.40 0.3M
2021-08-02 25.66 26.44 25.56 26.00 0.3M
2021-07-30 25.68 25.99 25.27 25.69 0.4M
2021-07-29 25.30 25.89 25.25 25.71 0.3M
2021-07-28 25.50 25.50 25.02 25.39 0.1M
2021-07-27 25.70 25.89 25.22 25.55 0.2M
2021-07-26 25.78 25.80 25.20 25.70 0.2M
2021-07-23 26.05 26.05 25.44 25.80 0.4M
2021-07-22 26.30 26.33 25.82 26.04 0.2M
2021-07-21 26.40 26.40 25.79 26.15 0.2M
2021-07-20 26.45 26.45 26.13 26.33 0.1M
2021-07-19 26.52 26.75 26.16 26.47 0.2M
2021-07-16 27.03 27.03 26.31 26.80 0.3M
2021-07-15 26.66 27.43 26.30 27.03 0.3M
2021-07-14 26.38 27.60 26.13 26.97 0.8M
2021-07-13 26.49 26.69 26.03 26.38 0.4M
2021-07-12 26.62 27.05 26.03 26.49 0.5M
2021-07-09 26.90 27.29 26.43 26.80 0.5M
2021-07-08 27.40 27.99 26.70 26.97 0.7M
2021-07-07 25.90 27.58 25.68 27.25 1.2M
2021-07-06 24.78 26.49 24.68 25.95 1.1M
2021-07-05 24.79 24.98 24.57 24.78 0.1M
2021-07-02 24.55 24.89 24.23 24.78 0.3M
2021-07-01 24.30 24.50 23.99 24.50 0.2M
2021-06-30 24.50 24.50 24.13 24.34 0.2M
2021-06-29 24.78 24.78 24.28 24.49 0.3M
2021-06-28 24.87 24.87 24.60 24.70 0.2M
2021-06-25 24.95 24.95 24.51 24.79 0.1M
2021-06-24 25.00 25.00 24.65 24.87 0.2M
2021-06-23 24.98 25.00 24.61 24.92 0.3M
2021-06-22 24.50 25.24 24.50 24.91 0.5M
2021-06-21 25.97 25.97 23.37 25.50 0.7M
2021-06-18 25.51 26.44 25.51 25.97 0.6M
2021-06-17 26.10 26.18 25.80 26.05 0.1M
2021-06-16 26.94 26.94 25.47 26.10 0.5M
2021-06-15 25.78 26.80 25.46 26.49 0.6M
2021-06-11 25.83 26.00 25.57 25.78 0.2M
2021-06-10 25.75 25.95 25.30 25.83 0.6M
2021-06-09 25.79 25.87 25.25 25.75 0.4M
2021-06-08 26.00 26.15 25.55 25.79 0.1M
2021-06-07 26.06 26.24 25.56 25.99 0.2M
2021-06-04 26.04 26.26 25.54 25.90 0.3M
2021-06-03 26.30 26.30 25.80 26.00 0.2M
2021-06-02 26.46 26.46 26.07 26.29 0.2M
2021-06-01 26.41 26.50 26.02 26.46 0.2M
2021-05-31 26.50 26.79 26.27 26.40 0.2M
2021-05-28 26.70 26.71 26.30 26.64 0.2M
2021-05-27 26.77 27.30 26.50 26.72 0.3M
2021-05-26 27.03 27.05 26.67 26.92 0.3M
2021-05-25 26.98 27.03 26.52 27.00 0.4M
2021-05-24 27.10 27.30 26.86 27.03 0.2M
2021-05-21 27.10 27.44 26.93 27.10 0.4M
2021-05-20 27.89 27.89 27.07 27.20 0.2M
2021-05-19 27.79 28.40 27.25 27.75 0.4M
2021-05-18 27.50 28.50 27.31 27.80 0.9M
2021-05-17 27.30 27.76 27.13 27.52 0.5M
2021-05-14 27.36 27.37 27.08 27.30 0.3M
2021-05-13 27.34 27.65 27.23 27.36 0.1M
2021-05-12 27.11 27.58 27.11 27.56 0.4M
2021-05-11 26.68 27.80 26.50 27.30 0.6M
2021-05-10 26.81 27.20 26.57 26.63 0.2M
2021-05-07 26.89 27.10 26.60 26.82 0.3M
2021-05-06 26.78 27.51 26.60 26.85 0.4M
2021-04-30 26.60 26.80 26.20 26.80 0.2M
2021-04-29 26.61 26.66 26.21 26.50 0.2M
2021-04-28 26.80 26.80 26.38 26.61 0.1M
2021-04-27 26.77 26.88 26.49 26.82 0.2M
2021-04-26 26.91 27.24 26.65 26.99 0.2M
2021-04-23 27.80 27.80 26.50 27.25 0.4M
2021-04-22 26.50 27.99 26.13 27.36 1.1M
2021-04-21 26.69 26.73 26.25 26.54 0.2M
2021-04-20 26.94 27.05 26.51 26.65 0.2M
2021-04-19 27.10 27.39 26.71 26.94 0.2M
2021-04-16 27.38 27.38 27.00 27.20 0.1M
2021-04-15 27.20 27.27 26.91 27.18 0.2M
2021-04-14 26.50 28.50 26.49 27.48 0.4M
2021-04-13 26.90 27.29 25.92 27.07 0.2M
2021-04-12 27.27 27.38 26.85 27.00 0.2M
2021-04-09 26.80 27.17 26.53 27.08 0.2M
2021-04-08 27.00 27.14 26.49 27.08 0.4M
2021-04-07 26.90 27.34 26.60 26.76 0.2M
2021-04-06 26.96 27.13 26.58 26.80 0.2M
2021-04-02 27.60 27.60 26.80 27.00 0.1M
2021-04-01 27.00 27.48 26.72 27.10 0.2M
2021-03-31 27.74 27.88 26.66 27.30 0.3M
2021-03-30 28.30 28.50 27.40 27.71 0.3M
2021-03-29 28.30 28.88 28.05 28.25 0.1M
2021-03-26 28.40 28.55 28.01 28.30 0.3M
2021-03-25 28.80 28.80 28.00 28.37 0.2M
2021-03-24 28.68 28.68 28.20 28.50 0.2M
2021-03-23 28.71 29.24 28.11 28.69 0.6M
2021-03-22 27.61 29.08 27.36 28.69 0.7M
2021-03-19 26.70 28.28 26.50 27.75 0.9M
2021-03-18 26.80 27.27 26.52 26.73 0.2M
2021-03-17 27.03 27.35 26.69 26.98 0.3M
2021-03-16 27.27 27.55 27.13 27.24 0.3M
2021-03-15 27.21 27.59 27.10 27.26 0.2M
2021-03-12 27.20 27.86 26.60 27.48 0.6M
2021-03-11 27.40 27.44 26.40 27.19 0.8M
2021-03-10 27.01 27.72 27.01 27.49 0.3M
2021-03-09 27.59 28.18 26.80 27.50 0.6M
2021-03-08 27.00 27.78 26.80 27.44 0.6M
2021-03-05 27.33 27.86 26.68 27.00 0.8M
2021-03-04 27.93 28.23 27.19 27.57 0.6M
2021-03-03 27.80 28.00 26.81 27.50 0.8M
2021-03-02 27.45 28.12 27.35 27.83 0.5M
2021-03-01 28.52 28.52 27.00 27.99 1.1M
2021-02-26 27.47 28.69 27.10 28.20 1.2M
2021-02-25 26.00 28.00 26.00 27.47 1.4M
2021-02-24 25.89 27.56 25.45 26.22 1.2M
2021-02-23 25.00 26.36 24.10 25.90 1.5M
2021-02-22 22.70 24.56 22.61 24.55 1.4M
2021-02-19 22.60 22.60 22.26 22.49 0.2M
2021-02-18 22.86 22.86 22.30 22.40 0.2M
2021-02-10 22.70 22.70 22.06 22.54 0.5M
2021-02-09 22.03 22.98 22.03 22.69 0.4M
2021-02-08 21.67 22.78 21.63 22.40 0.4M
2021-02-05 21.73 21.82 21.51 21.80 0.1M
2021-02-04 21.92 22.10 21.30 21.88 0.4M
2021-02-03 22.05 22.27 21.79 22.09 0.2M
2021-02-02 22.52 22.61 22.04 22.10 0.2M
2021-02-01 21.71 22.40 21.71 22.30 0.2M
2021-01-29 21.77 22.37 21.21 22.02 0.5M
2021-01-28 22.08 22.18 21.68 22.00 0.2M
2021-01-27 22.18 22.20 21.81 21.82 0.2M
2021-01-26 22.30 22.30 21.60 22.17 0.3M
2021-01-25 23.08 23.21 22.00 22.34 0.6M
2021-01-22 23.21 23.48 22.90 23.25 0.3M
2021-01-21 22.83 23.88 22.83 23.47 0.8M
2021-01-20 21.77 23.50 21.66 22.97 1.1M
2021-01-19 21.46 22.48 21.35 21.78 0.8M
2021-01-18 21.70 21.88 21.38 21.68 0.7M
2021-01-15 21.46 21.90 21.42 21.79 0.3M
2021-01-14 22.49 22.49 21.36 21.79 0.3M
2021-01-13 22.12 22.60 21.20 21.99 0.7M
2021-01-12 22.48 22.70 22.00 22.14 0.4M
2021-01-11 23.11 23.35 22.17 22.85 0.4M
2021-01-08 22.48 23.46 22.40 23.12 0.4M
2021-01-07 24.28 24.28 23.19 23.39 0.3M
2021-01-06 23.24 24.18 22.93 23.60 0.4M
2021-01-05 23.83 23.83 23.12 23.24 0.3M
2021-01-04 22.52 23.96 22.39 23.84 0.8M