安德利

603031
🏛️ 中国 →
43.90
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 31.52 32.42 31.12 32.17 1.0M
2022-12-29 31.41 31.63 31.18 31.52 0.4M
2022-12-28 32.03 32.03 31.26 31.64 0.8M
2022-12-27 32.38 32.73 31.43 32.17 0.8M
2022-12-26 31.38 32.40 30.83 32.19 0.8M
2022-12-23 32.00 32.16 31.03 31.32 0.9M
2022-12-22 33.09 33.30 31.76 32.12 0.9M
2022-12-21 32.01 33.01 31.81 32.82 1.4M
2022-12-20 32.41 32.48 31.46 32.10 1.2M
2022-12-19 33.39 33.63 32.12 32.86 0.9M
2022-12-16 33.66 34.48 33.16 33.48 1.4M
2022-12-15 33.10 33.91 32.77 33.51 1.2M
2022-12-14 33.54 33.68 32.97 33.21 0.5M
2022-12-13 33.43 33.97 33.31 33.33 0.6M
2022-12-12 33.97 33.97 32.87 33.66 1.5M
2022-12-09 32.59 34.20 32.31 34.12 1.6M
2022-12-08 32.65 33.43 32.63 32.76 0.8M
2022-12-07 33.10 33.43 32.69 32.88 0.9M
2022-12-06 33.45 33.81 33.12 33.12 0.9M
2022-12-05 33.81 34.47 33.24 33.65 1.3M
2022-12-02 33.45 34.47 33.45 34.35 1.6M
2022-12-01 33.78 33.86 33.38 33.69 0.7M
2022-11-30 33.76 33.83 33.19 33.48 1.0M
2022-11-29 33.09 33.65 32.76 33.41 1.3M
2022-11-28 33.86 34.62 32.41 33.10 2.1M
2022-11-25 35.01 35.31 33.98 34.61 1.9M
2022-11-24 33.91 35.14 33.12 35.00 2.6M
2022-11-23 33.83 34.41 32.83 33.79 1.7M
2022-11-22 34.48 34.55 33.54 34.37 2.4M
2022-11-21 33.10 33.79 32.86 33.68 1.5M
2022-11-18 32.84 33.68 32.49 33.30 1.4M
2022-11-17 32.60 32.86 32.21 32.72 0.9M
2022-11-16 32.29 32.90 32.00 32.60 1.4M
2022-11-15 32.01 32.76 31.65 32.41 1.0M
2022-11-14 32.01 32.41 31.35 32.00 1.2M
2022-11-11 31.49 32.41 30.84 32.01 2.6M
2022-11-10 32.16 32.17 30.92 31.01 1.5M
2022-11-09 31.86 32.32 31.39 32.00 2.1M
2022-11-08 31.66 32.04 31.24 31.79 2.4M
2022-11-07 31.53 32.40 30.92 31.79 1.5M
2022-11-04 31.68 32.10 30.89 31.53 2.0M
2022-11-03 30.48 31.48 30.28 31.14 1.7M
2022-11-02 30.27 31.72 29.76 30.76 2.7M
2022-11-01 29.59 30.90 29.47 30.31 3.0M
2022-10-31 27.86 30.41 27.76 29.44 3.3M
2022-10-28 28.69 28.83 27.66 27.99 1.3M
2022-10-27 28.83 28.87 28.30 28.83 1.2M
2022-10-26 29.10 29.10 28.17 28.83 2.0M
2022-10-25 28.83 29.17 27.57 28.86 3.0M
2022-10-24 29.66 29.66 28.68 29.28 1.9M
2022-10-21 29.66 29.66 28.97 29.52 2.5M
2022-10-20 31.24 31.24 28.68 30.00 6.0M
2022-10-19 29.17 32.13 28.91 31.86 7.0M
2022-10-18 28.75 29.74 28.40 29.21 2.3M
2022-10-17 29.61 29.74 28.09 28.88 1.8M
2022-10-14 29.37 29.43 28.41 28.90 2.7M
2022-10-13 29.12 29.55 28.50 28.89 0.9M
2022-10-12 28.00 29.31 27.47 29.13 1.6M
2022-10-11 27.59 28.28 27.54 28.00 1.4M
2022-10-10 29.97 29.99 27.55 28.08 2.5M
2022-09-30 29.79 29.89 28.57 29.57 1.4M
2022-09-29 29.68 30.23 29.46 29.65 0.7M
2022-09-28 31.17 31.54 29.07 29.75 1.6M
2022-09-27 31.08 31.77 30.77 31.15 0.8M
2022-09-26 31.74 32.25 31.03 31.07 0.8M
2022-09-23 32.55 32.57 31.38 32.39 1.2M
2022-09-22 32.07 32.90 31.72 32.57 1.6M
2022-09-21 32.15 32.97 31.79 32.17 1.6M
2022-09-20 31.17 32.69 31.17 32.10 1.2M
2022-09-19 31.35 31.52 30.49 31.52 1.3M
2022-09-16 32.04 32.35 31.27 31.52 1.5M
2022-09-15 33.24 33.71 31.70 32.04 2.8M
2022-09-14 33.03 34.05 32.28 33.53 2.4M
2022-09-13 32.93 33.43 32.08 33.10 1.8M
2022-09-09 32.28 33.41 32.21 32.72 2.2M
2022-09-08 34.11 34.31 32.38 32.61 1.9M
2022-09-07 33.35 34.07 33.28 33.70 1.3M
2022-09-06 34.83 34.86 33.14 33.68 2.0M
2022-09-05 32.21 34.08 32.21 33.79 3.3M
2022-09-02 32.10 32.79 31.69 32.55 2.2M
2022-09-01 32.66 32.66 31.56 31.90 2.3M
2022-08-31 33.57 33.75 32.01 32.10 4.2M
2022-08-30 33.84 34.40 33.30 33.75 3.3M
2022-08-29 33.96 35.17 32.76 34.26 3.5M
2022-08-26 35.27 36.43 34.26 34.56 3.8M
2022-08-25 37.95 37.95 34.48 35.59 6.1M
2022-08-24 39.42 39.59 37.12 37.59 5.4M
2022-08-23 39.64 39.90 37.52 39.42 4.4M
2022-08-22 40.48 42.21 38.69 39.45 7.0M
2022-08-19 41.72 43.19 39.31 41.10 11.3M
2022-08-18 37.91 40.89 37.10 40.89 9.4M
2022-08-17 36.19 37.70 36.19 37.17 4.9M
2022-08-16 36.00 36.31 35.41 35.79 3.2M
2022-08-15 34.94 36.86 34.70 35.57 4.4M
2022-08-12 34.84 36.20 34.35 35.37 4.2M
2022-08-11 34.83 35.40 34.03 34.74 3.3M
2022-08-10 35.86 36.46 34.45 35.03 7.5M
2022-08-09 32.68 36.02 32.41 36.02 8.2M
2022-08-08 31.11 32.80 30.84 32.75 2.2M
2022-08-05 30.66 31.17 30.14 31.07 1.2M
2022-08-04 30.99 31.68 30.08 30.32 1.3M
2022-08-03 30.55 31.41 30.00 30.80 2.3M
2022-08-02 31.57 31.70 30.49 30.57 2.9M
2022-08-01 31.29 31.75 30.66 31.72 3.0M
2022-07-29 29.97 31.38 29.59 31.01 3.9M
2022-07-28 28.58 30.97 28.35 30.08 3.7M
2022-07-27 27.81 28.34 27.67 28.23 0.8M
2022-07-26 27.77 28.00 27.54 27.80 0.5M
2022-07-25 27.59 28.05 27.59 27.94 0.6M
2022-07-22 28.68 28.93 27.74 27.90 0.9M
2022-07-21 28.52 29.12 28.29 28.51 1.0M
2022-07-20 28.24 28.97 27.66 28.87 2.0M
2022-07-19 28.89 29.65 28.29 28.35 1.8M
2022-07-18 27.31 27.78 27.28 27.46 0.7M
2022-07-15 28.20 28.20 27.39 27.58 1.6M
2022-07-14 28.01 29.07 27.81 28.70 1.4M
2022-07-13 28.26 28.33 27.90 28.00 0.5M
2022-07-12 28.14 28.33 27.89 28.01 0.7M
2022-07-11 28.33 28.44 27.73 28.23 0.7M
2022-07-08 28.19 28.53 27.95 28.19 0.6M
2022-07-07 28.35 28.59 27.99 28.19 1.0M
2022-07-06 28.17 29.00 27.86 28.45 1.4M
2022-07-05 28.26 28.84 27.79 28.34 1.0M
2022-07-04 28.66 28.66 27.80 28.21 0.8M
2022-07-01 28.85 28.97 28.19 28.42 0.9M
2022-06-30 28.62 28.95 28.37 28.68 1.1M
2022-06-29 29.52 29.86 28.44 28.68 1.6M
2022-06-28 30.40 31.43 29.47 29.95 2.1M
2022-06-27 30.46 30.95 30.03 30.31 1.4M
2022-06-24 29.35 30.68 29.04 30.48 2.3M
2022-06-23 29.21 29.95 29.08 29.35 1.3M
2022-06-22 28.86 29.08 28.59 28.88 0.7M
2022-06-21 30.00 30.12 28.86 29.07 1.2M
2022-06-20 29.38 29.93 28.90 29.79 1.4M
2022-06-17 29.26 29.79 28.61 29.19 0.7M
2022-06-16 29.26 29.41 28.73 29.13 0.7M
2022-06-15 30.03 30.03 28.98 29.26 1.0M
2022-06-14 29.72 29.72 28.85 29.72 0.9M
2022-06-13 30.48 30.49 29.49 29.79 0.8M
2022-06-10 30.16 30.53 30.00 30.32 0.9M
2022-06-09 30.68 30.78 30.28 30.42 0.7M
2022-06-08 31.72 31.72 30.38 30.96 1.6M
2022-06-07 31.37 32.41 31.19 31.59 2.2M
2022-06-06 30.00 31.61 29.70 31.44 2.2M
2022-06-02 29.57 29.95 29.32 29.81 1.9M
2022-06-01 28.45 29.47 28.35 29.32 1.4M
2022-05-31 28.93 29.38 28.28 28.72 1.2M
2022-05-30 28.21 29.52 27.66 28.97 2.6M
2022-05-27 26.62 27.90 26.55 27.30 1.6M
2022-05-26 26.81 27.44 26.62 26.62 0.7M
2022-05-25 26.52 27.07 26.52 27.01 0.4M
2022-05-24 27.28 27.78 26.45 26.79 0.9M
2022-05-23 26.90 27.86 26.66 27.50 0.7M
2022-05-20 27.17 27.17 26.76 26.93 0.5M
2022-05-19 26.48 27.35 26.48 26.95 0.7M
2022-05-18 27.48 27.48 27.12 27.17 0.7M
2022-05-17 27.86 27.93 27.31 27.56 0.8M
2022-05-16 27.57 27.91 27.17 27.87 0.8M
2022-05-13 27.58 27.89 27.17 27.51 0.9M
2022-05-12 27.91 28.00 27.03 27.40 1.3M
2022-05-11 27.45 28.48 27.45 27.96 0.9M
2022-05-10 27.63 28.69 27.31 28.18 1.7M
2022-05-09 28.16 28.16 27.63 27.63 1.0M
2022-05-06 28.43 29.01 28.01 28.26 1.1M
2022-05-05 28.83 29.52 28.41 29.01 1.6M
2022-04-29 29.59 30.00 28.21 28.97 1.7M
2022-04-28 27.66 29.57 27.66 29.36 1.7M
2022-04-27 27.67 28.58 27.22 28.24 1.2M
2022-04-26 28.52 28.52 27.10 27.92 0.7M
2022-04-25 28.65 28.76 27.39 28.27 1.1M
2022-04-22 28.63 28.80 25.75 28.79 1.3M
2022-04-21 27.57 28.62 27.02 28.61 1.6M
2022-04-20 28.19 28.49 27.10 27.71 1.0M
2022-04-19 28.93 28.93 27.52 28.21 0.7M
2022-04-18 27.72 29.56 27.10 28.71 1.1M
2022-04-15 28.00 28.00 27.26 27.77 0.4M
2022-04-14 28.10 28.28 27.59 28.00 0.5M
2022-04-13 29.29 29.29 27.50 28.36 0.8M
2022-04-12 28.82 29.30 28.28 29.01 0.5M
2022-04-11 29.41 29.66 28.66 29.10 0.7M
2022-04-08 28.31 30.79 28.31 29.79 1.1M
2022-04-07 30.41 30.96 29.66 29.80 1.4M
2022-04-06 30.14 30.65 29.92 30.13 1.8M
2022-04-01 29.37 30.48 28.70 30.32 2.6M
2022-03-31 27.59 29.65 27.43 28.97 2.3M
2022-03-30 26.97 27.93 26.97 27.71 1.0M
2022-03-29 27.11 27.54 26.90 27.17 0.9M
2022-03-28 26.77 27.72 25.99 27.11 1.1M
2022-03-25 26.75 27.26 26.70 26.77 0.5M
2022-03-24 27.10 27.52 26.56 26.75 0.6M
2022-03-23 39.21 39.98 38.80 39.65 0.4M
2022-03-22 39.50 39.67 38.81 39.57 0.3M
2022-03-21 40.17 40.88 39.40 39.85 0.6M
2022-03-18 40.76 41.49 40.39 40.71 0.5M
2022-03-17 39.45 41.87 39.21 41.11 1.4M
2022-03-16 38.99 39.55 38.00 39.37 0.8M
2022-03-15 40.32 41.00 38.12 39.00 0.7M
2022-03-14 40.60 40.99 39.45 40.32 0.5M
2022-03-11 39.16 40.63 39.16 40.60 0.9M
2022-03-10 38.59 40.75 38.59 40.10 1.1M
2022-03-09 40.63 40.63 37.56 38.85 1.6M
2022-03-08 42.28 42.28 39.91 40.63 1.2M
2022-03-07 42.12 42.43 40.80 41.90 0.8M
2022-03-04 42.60 42.75 41.75 42.12 0.7M
2022-03-03 43.50 43.50 42.51 42.60 0.5M
2022-03-02 43.20 43.50 42.46 43.22 0.5M
2022-03-01 43.95 43.95 42.81 43.30 0.7M
2022-02-28 44.23 44.51 43.26 43.66 0.4M
2022-02-25 43.62 45.30 43.48 44.45 1.2M
2022-02-24 43.96 44.50 42.33 43.97 1.0M
2022-02-23 42.90 45.00 42.22 44.30 1.0M
2022-02-22 44.20 44.27 41.80 43.22 1.1M
2022-02-21 44.40 44.49 43.50 44.10 0.5M
2022-02-18 44.90 44.90 43.64 44.37 0.9M
2022-02-17 45.00 46.02 43.81 44.70 0.9M
2022-02-16 44.00 45.97 43.20 45.37 1.1M
2022-02-15 44.10 44.27 42.80 43.45 0.6M
2022-02-14 45.79 45.79 43.00 43.60 1.3M
2022-02-11 47.50 47.53 45.50 45.80 1.4M
2022-02-10 49.52 51.00 47.49 48.00 1.3M
2022-02-09 48.90 49.50 47.91 48.99 0.3M
2022-02-08 48.51 49.50 47.80 48.90 0.4M
2022-02-07 50.10 50.12 47.51 49.50 0.7M
2022-01-28 49.20 50.48 46.68 49.50 1.0M
2022-01-27 48.00 50.50 46.93 48.57 1.6M
2022-01-26 46.78 48.00 45.81 48.00 0.7M
2022-01-25 47.17 47.98 45.57 46.05 0.9M
2022-01-24 47.90 48.70 46.99 47.17 0.7M
2022-01-21 47.95 49.95 47.61 47.71 1.1M
2022-01-20 49.59 52.01 48.30 49.70 1.3M
2022-01-19 53.12 54.50 50.10 50.26 1.4M
2022-01-18 53.19 54.18 52.00 52.81 1.3M
2022-01-17 50.90 53.22 49.83 52.81 1.5M
2022-01-14 49.33 52.69 49.33 51.23 1.8M
2022-01-13 49.00 51.23 48.00 50.60 2.6M
2022-01-12 52.90 53.50 50.80 50.81 1.8M
2022-01-11 51.00 55.80 50.18 52.62 2.8M
2022-01-10 50.00 51.29 49.01 50.75 1.4M
2022-01-07 48.87 50.50 48.05 50.30 1.7M
2022-01-06 47.80 49.00 47.04 48.87 0.7M
2022-01-05 50.59 50.59 47.77 48.12 1.1M
2022-01-04 49.25 51.00 48.51 49.79 1.9M