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
2023-12-29 32.21 33.45 32.08 33.19 1.6M
2023-12-28 32.26 32.46 31.81 32.24 0.9M
2023-12-27 31.52 32.39 31.41 32.31 0.5M
2023-12-26 32.27 32.28 31.41 31.66 0.3M
2023-12-25 32.01 32.34 31.52 32.06 0.5M
2023-12-22 32.04 32.71 31.88 32.12 0.5M
2023-12-21 31.72 32.14 31.31 32.00 0.6M
2023-12-20 32.35 32.55 31.77 32.00 0.5M
2023-12-19 32.35 32.55 32.01 32.32 0.4M
2023-12-18 32.70 33.10 32.15 32.41 0.5M
2023-12-15 32.76 33.01 32.65 32.73 0.6M
2023-12-14 33.10 33.27 32.90 32.91 0.3M
2023-12-13 33.09 33.35 32.76 33.10 0.6M
2023-12-12 33.03 33.37 32.75 33.09 0.8M
2023-12-11 32.55 33.17 31.73 33.03 1.1M
2023-12-08 33.15 33.38 32.41 32.55 0.8M
2023-12-07 33.45 33.73 33.03 33.22 1.1M
2023-12-06 33.30 33.66 33.12 33.59 0.6M
2023-12-05 33.15 33.45 32.59 33.31 0.7M
2023-12-04 33.20 33.43 32.63 33.24 0.8M
2023-12-01 33.46 33.57 32.90 33.03 0.5M
2023-11-30 33.50 33.65 33.26 33.45 0.4M
2023-11-29 33.88 33.88 33.15 33.52 0.4M
2023-11-28 32.86 33.65 32.70 33.36 0.5M
2023-11-27 32.83 33.19 32.64 32.82 0.3M
2023-11-24 33.21 33.21 32.90 32.97 0.3M
2023-11-23 32.68 33.45 32.68 33.23 0.7M
2023-11-22 33.01 33.10 32.68 32.97 0.5M
2023-11-21 32.66 33.24 32.03 33.01 1.0M
2023-11-20 33.43 34.07 32.00 32.08 1.9M
2023-11-17 33.48 33.48 32.83 33.03 1.1M
2023-11-16 33.79 34.08 32.90 33.19 1.9M
2023-11-15 33.50 34.14 33.29 33.89 1.6M
2023-11-14 32.39 33.47 32.07 33.38 1.2M
2023-11-13 31.15 32.41 30.83 32.23 1.1M
2023-11-10 31.43 31.64 31.17 31.23 0.5M
2023-11-09 31.35 31.70 30.95 31.46 0.8M
2023-11-08 31.22 31.42 31.11 31.33 0.7M
2023-11-07 31.32 31.86 31.19 31.41 0.9M
2023-11-06 31.41 31.64 31.03 31.59 1.1M
2023-11-03 31.35 31.51 31.19 31.34 0.2M
2023-11-02 31.37 31.69 31.15 31.35 0.2M
2023-11-01 31.23 31.46 31.03 31.37 0.3M
2023-10-31 31.37 32.07 31.06 31.28 0.4M
2023-10-30 31.17 31.38 30.97 31.38 0.3M
2023-10-27 30.84 31.57 30.84 31.21 0.5M
2023-10-26 30.73 31.10 30.48 31.10 0.4M
2023-10-25 30.34 32.41 30.34 30.89 0.6M
2023-10-24 30.21 30.46 29.79 30.45 0.4M
2023-10-23 30.68 30.95 30.14 30.48 0.4M
2023-10-20 30.92 30.92 30.37 30.73 0.6M
2023-10-19 31.38 31.66 30.83 31.20 0.7M
2023-10-18 31.96 31.99 31.39 31.69 0.5M
2023-10-17 31.70 31.92 31.62 31.88 0.2M
2023-10-16 31.79 31.93 31.31 31.85 0.6M
2023-10-13 31.81 31.93 31.56 31.78 0.5M
2023-10-12 31.23 31.85 31.23 31.72 0.6M
2023-10-11 31.25 31.30 30.90 31.28 0.4M
2023-10-10 31.52 31.58 30.97 31.27 0.4M
2023-10-09 31.37 31.60 31.10 31.44 0.4M
2023-09-28 31.59 31.72 31.28 31.48 0.3M
2023-09-27 31.52 31.79 30.83 31.59 0.6M
2023-09-26 31.43 31.83 31.26 31.58 0.6M
2023-09-25 31.62 31.63 31.32 31.54 0.2M
2023-09-22 31.26 31.70 30.82 31.55 0.5M
2023-09-21 31.41 31.68 31.06 31.53 0.4M
2023-09-20 31.66 31.92 31.54 31.72 0.2M
2023-09-19 32.10 32.19 31.66 31.95 0.3M
2023-09-18 32.41 32.41 31.54 32.08 0.3M
2023-09-15 32.00 32.14 31.66 32.08 0.2M
2023-09-14 32.07 32.07 31.66 31.86 0.2M
2023-09-13 32.16 32.30 31.83 32.14 0.2M
2023-09-12 32.06 32.32 32.06 32.23 0.2M
2023-09-11 32.26 32.38 32.08 32.21 0.3M
2023-09-08 32.32 32.33 32.14 32.19 0.2M
2023-09-07 32.40 32.48 32.11 32.28 0.3M
2023-09-06 32.41 32.61 32.14 32.30 0.3M
2023-09-05 32.38 32.52 32.22 32.41 0.3M
2023-09-04 31.96 32.45 31.94 32.38 0.4M
2023-09-01 31.99 32.37 31.81 32.19 0.4M
2023-08-31 31.77 32.03 31.72 31.89 0.1M
2023-08-30 31.76 32.12 31.74 31.93 0.3M
2023-08-29 31.72 32.13 31.50 32.02 0.4M
2023-08-28 32.75 32.75 31.50 31.86 0.6M
2023-08-25 32.28 32.28 31.56 31.75 0.4M
2023-08-24 32.41 32.48 31.93 32.28 0.2M
2023-08-23 32.15 32.59 32.12 32.34 0.2M
2023-08-22 32.41 32.47 31.96 32.35 0.2M
2023-08-21 32.41 32.53 32.03 32.37 0.3M
2023-08-18 32.43 32.75 32.28 32.45 0.2M
2023-08-17 32.32 32.64 32.17 32.64 0.2M
2023-08-16 32.69 32.75 32.28 32.50 0.3M
2023-08-15 33.01 33.01 32.28 32.74 0.4M
2023-08-14 32.84 33.17 31.93 32.83 0.9M
2023-08-11 33.32 33.32 32.68 33.07 0.5M
2023-08-10 32.83 33.45 32.83 33.19 0.3M
2023-08-09 33.03 33.19 32.78 33.19 0.3M
2023-08-08 33.14 33.29 32.77 33.29 0.3M
2023-08-07 33.59 33.71 32.90 33.20 0.7M
2023-08-04 34.15 34.48 33.77 33.92 1.0M
2023-08-03 34.15 34.21 33.90 34.12 0.9M
2023-08-02 33.39 34.23 33.39 34.14 1.2M
2023-08-01 33.27 34.41 32.76 33.79 1.5M
2023-07-31 32.63 33.28 32.50 33.10 0.8M
2023-07-28 32.07 32.66 32.07 32.60 0.4M
2023-07-27 32.62 33.01 32.01 32.48 0.5M
2023-07-26 33.09 33.35 32.70 32.81 0.5M
2023-07-25 32.88 33.30 32.50 33.18 0.7M
2023-07-24 33.29 33.47 32.70 32.76 0.4M
2023-07-21 33.62 33.62 32.76 33.24 0.7M
2023-07-20 33.31 33.64 33.02 33.43 1.3M
2023-07-19 32.63 33.08 32.62 32.86 0.3M
2023-07-18 32.78 33.02 32.57 32.57 0.3M
2023-07-17 33.06 33.06 32.56 32.79 0.2M
2023-07-14 33.28 33.31 32.83 33.08 0.3M
2023-07-13 33.24 33.61 32.85 33.08 0.7M
2023-07-12 32.40 33.71 32.40 33.37 1.4M
2023-07-11 32.43 32.60 32.32 32.55 0.2M
2023-07-10 32.54 32.68 32.28 32.43 0.2M
2023-07-07 32.72 32.72 32.14 32.41 0.3M
2023-07-06 32.56 32.73 32.28 32.62 0.4M
2023-07-05 32.53 32.66 32.26 32.41 0.4M
2023-07-04 32.76 32.76 32.15 32.51 0.2M
2023-07-03 32.23 32.62 32.23 32.37 0.2M
2023-06-30 31.50 32.75 31.35 32.45 0.9M
2023-06-29 31.01 31.70 31.01 31.50 0.5M
2023-06-28 31.28 31.30 30.88 31.06 0.3M
2023-06-27 31.24 31.72 31.14 31.39 0.4M
2023-06-26 31.41 31.56 31.03 31.56 0.4M
2023-06-21 32.00 32.19 31.55 31.55 0.3M
2023-06-20 32.14 32.32 31.94 31.95 0.3M
2023-06-19 32.07 32.41 32.01 32.14 0.4M
2023-06-16 32.68 32.69 31.97 32.41 0.5M
2023-06-15 32.75 33.04 32.43 32.68 0.5M
2023-06-14 32.41 33.06 32.41 32.70 0.6M
2023-06-13 31.31 32.39 31.31 32.32 0.5M
2023-06-12 31.58 31.78 31.21 31.62 0.6M
2023-06-09 31.87 32.32 31.39 31.58 0.6M
2023-06-08 31.95 32.36 31.51 31.86 0.3M
2023-06-07 31.98 32.06 31.45 31.95 0.3M
2023-06-06 32.69 32.69 31.80 31.95 0.5M
2023-06-05 32.42 32.86 32.10 32.55 0.7M
2023-06-02 31.72 32.59 31.46 32.42 1.4M
2023-06-01 32.03 32.30 31.19 31.99 0.8M
2023-05-31 31.56 33.08 31.40 32.37 0.9M
2023-05-30 31.00 31.72 30.83 31.56 0.7M
2023-05-29 31.50 32.28 31.31 31.31 0.2M
2023-05-26 31.93 31.93 31.08 31.80 0.3M
2023-05-25 31.63 31.94 30.69 31.71 0.5M
2023-05-24 31.38 31.81 31.32 31.71 0.4M
2023-05-23 31.99 32.17 31.69 31.70 0.3M
2023-05-22 31.88 32.14 31.48 31.99 0.4M
2023-05-19 31.60 31.70 30.90 31.68 0.4M
2023-05-18 31.00 31.32 30.41 31.29 0.4M
2023-05-17 30.51 31.03 30.37 30.77 0.2M
2023-05-16 30.11 31.21 29.70 30.72 0.4M
2023-05-15 30.55 30.92 29.57 30.12 0.7M
2023-05-12 30.93 31.23 30.49 30.77 0.3M
2023-05-11 31.26 31.37 30.93 31.08 0.2M
2023-05-10 31.31 31.37 30.89 31.24 0.4M
2023-05-09 31.51 31.59 31.12 31.14 0.3M
2023-05-08 31.48 31.62 31.06 31.56 0.6M
2023-05-05 31.73 31.94 31.04 31.48 0.4M
2023-05-04 31.36 31.81 31.26 31.81 0.2M
2023-04-28 31.18 31.57 31.18 31.47 0.5M
2023-04-27 31.57 31.86 31.19 31.41 0.4M
2023-04-26 30.97 31.66 30.90 31.59 0.3M
2023-04-25 32.39 32.61 31.16 31.47 0.7M
2023-04-24 31.49 32.41 31.24 32.41 0.9M
2023-04-21 32.14 32.15 31.13 31.66 0.5M
2023-04-20 32.15 32.48 31.79 32.17 0.6M
2023-04-19 32.22 32.62 32.17 32.35 0.3M
2023-04-18 32.83 32.83 32.28 32.35 0.5M
2023-04-17 32.97 33.08 32.63 32.85 0.5M
2023-04-14 32.79 33.46 32.76 32.95 0.4M
2023-04-13 32.97 33.31 32.51 33.12 0.7M
2023-04-12 33.10 33.41 32.97 33.21 0.5M
2023-04-11 32.77 33.46 32.76 33.42 0.5M
2023-04-10 33.65 34.00 32.99 33.10 1.0M
2023-04-07 33.28 34.28 33.13 33.97 1.4M
2023-04-06 32.40 33.43 32.40 33.30 0.8M
2023-04-04 33.79 34.03 32.63 32.90 0.7M
2023-04-03 32.07 33.17 32.03 33.00 1.1M
2023-03-31 32.41 32.41 32.07 32.24 0.4M
2023-03-30 32.55 32.55 32.28 32.30 0.3M
2023-03-29 32.94 33.03 32.28 32.55 0.6M
2023-03-28 32.95 33.38 32.64 32.94 1.0M
2023-03-27 33.45 33.69 32.86 33.19 0.6M
2023-03-24 33.24 33.69 33.01 33.69 0.7M
2023-03-23 33.69 34.12 33.46 33.48 0.6M
2023-03-22 33.63 34.02 33.35 33.83 0.7M
2023-03-21 33.53 33.79 33.17 33.57 0.5M
2023-03-20 33.95 33.95 32.22 33.72 1.3M
2023-03-17 33.59 34.01 33.59 33.96 0.6M
2023-03-16 34.00 34.10 33.38 33.64 0.5M
2023-03-15 34.10 34.50 33.83 33.93 0.5M
2023-03-14 34.34 34.48 33.48 33.86 0.6M
2023-03-13 34.14 34.55 33.59 34.34 0.6M
2023-03-10 34.36 34.81 34.07 34.34 0.5M
2023-03-09 34.13 34.95 34.13 34.50 0.4M
2023-03-08 34.17 34.55 33.87 34.55 0.5M
2023-03-07 34.34 34.67 34.28 34.28 0.4M
2023-03-06 34.77 34.77 34.25 34.46 0.7M
2023-03-03 35.31 35.50 34.48 34.55 0.8M
2023-03-02 35.66 35.66 35.17 35.31 0.5M
2023-03-01 35.39 35.60 35.17 35.50 0.7M
2023-02-28 36.16 36.17 35.05 35.57 0.6M
2023-02-27 34.58 36.06 34.43 35.76 1.7M
2023-02-24 34.48 35.03 34.35 34.68 0.5M
2023-02-23 34.59 34.83 34.25 34.78 0.7M
2023-02-22 34.35 34.79 34.35 34.72 0.3M
2023-02-21 34.69 35.12 34.15 34.76 1.0M
2023-02-20 34.89 34.89 34.41 34.83 0.6M
2023-02-17 35.52 35.52 34.55 34.55 1.0M
2023-02-16 35.48 36.50 34.78 35.59 2.1M
2023-02-15 34.69 36.41 34.66 35.72 1.6M
2023-02-14 34.90 34.96 34.14 34.69 0.9M
2023-02-13 35.10 35.28 34.72 34.90 0.7M
2023-02-10 35.01 35.10 34.70 34.93 0.8M
2023-02-09 35.17 35.17 33.95 35.01 1.1M
2023-02-08 34.46 35.30 34.22 34.71 1.4M
2023-02-07 34.15 34.50 33.73 34.46 1.6M
2023-02-06 33.52 34.21 33.11 33.90 1.8M
2023-02-03 32.73 33.48 32.38 33.48 1.4M
2023-02-02 32.99 33.34 32.59 32.62 1.3M
2023-02-01 32.18 32.95 32.01 32.78 1.3M
2023-01-31 32.08 32.27 31.72 32.27 0.6M
2023-01-30 32.00 32.97 32.00 32.07 1.4M
2023-01-20 32.54 32.97 31.43 32.00 1.8M
2023-01-19 30.79 33.01 30.63 32.48 2.2M
2023-01-18 30.90 31.06 30.73 30.86 0.8M
2023-01-17 30.91 31.03 30.66 30.90 0.8M
2023-01-16 30.76 31.30 30.70 31.00 1.8M
2023-01-13 30.87 31.23 30.66 30.90 1.0M
2023-01-12 31.64 31.85 30.69 31.16 2.2M
2023-01-11 32.50 32.60 31.57 31.64 1.1M
2023-01-10 32.21 32.66 31.64 32.43 1.3M
2023-01-09 33.57 33.57 32.01 32.21 1.9M
2023-01-06 33.79 34.12 32.79 33.30 1.6M
2023-01-05 32.76 33.45 32.27 33.38 2.0M
2023-01-04 31.92 32.90 31.92 32.55 0.8M
2023-01-03 32.13 32.24 31.24 32.14 1.0M