安利股份

300218
🏛️ 中国 →
18.74
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 16.70 17.42 16.58 17.31 3.3M
2021-12-30 16.75 17.16 16.51 16.81 2.6M
2021-12-29 16.54 16.76 16.16 16.75 3.0M
2021-12-28 15.36 17.26 15.36 16.54 4.7M
2021-12-27 15.09 15.49 15.08 15.35 1.4M
2021-12-24 15.55 15.60 15.04 15.28 2.3M
2021-12-23 15.56 15.70 15.35 15.50 1.6M
2021-12-22 15.75 15.79 15.50 15.56 1.1M
2021-12-21 15.43 15.85 15.25 15.64 1.2M
2021-12-20 15.59 15.63 15.41 15.50 1.0M
2021-12-17 15.60 15.89 15.40 15.52 1.9M
2021-12-16 15.75 15.84 15.58 15.64 1.3M
2021-12-15 16.00 16.20 15.65 15.69 1.9M
2021-12-14 15.79 16.09 15.66 15.90 1.2M
2021-12-13 16.38 16.38 15.78 15.83 1.4M
2021-12-10 15.78 16.09 15.61 15.98 1.4M
2021-12-09 15.68 15.91 15.50 15.80 1.9M
2021-12-08 15.49 15.78 15.26 15.67 1.7M
2021-12-07 16.19 16.55 15.29 15.40 4.4M
2021-12-06 16.76 16.76 15.93 16.04 2.9M
2021-12-03 17.05 17.05 16.60 16.70 1.8M
2021-12-02 17.27 17.28 16.80 16.95 2.0M
2021-12-01 16.87 17.27 16.86 17.22 2.0M
2021-11-30 17.34 17.91 16.95 16.97 3.7M
2021-11-29 17.00 17.38 16.80 17.18 2.5M
2021-11-26 17.30 17.50 16.70 17.17 2.9M
2021-11-25 16.82 17.08 16.72 16.86 1.6M
2021-11-24 17.02 17.33 16.73 17.00 2.4M
2021-11-23 17.00 17.65 16.90 17.18 3.5M
2021-11-22 17.09 17.17 16.65 16.91 2.9M
2021-11-19 16.76 16.99 16.55 16.91 1.7M
2021-11-18 16.98 17.20 16.66 16.67 2.4M
2021-11-17 17.36 17.39 16.72 17.06 3.8M
2021-11-16 17.50 17.79 16.95 17.01 3.0M
2021-11-15 17.40 17.80 17.06 17.50 4.7M
2021-11-12 16.55 17.56 16.50 17.23 5.6M
2021-11-11 16.29 16.57 16.10 16.45 4.4M
2021-11-10 16.05 17.08 16.00 16.34 5.8M
2021-11-09 15.55 16.36 15.51 16.29 7.1M
2021-11-08 16.01 16.75 15.63 15.95 9.6M
2021-11-05 14.81 15.05 14.60 14.83 2.9M
2021-11-04 14.74 15.10 14.60 14.76 4.1M
2021-11-03 14.50 14.78 14.22 14.70 2.7M
2021-11-02 14.57 14.80 14.25 14.41 3.1M
2021-11-01 14.45 14.88 14.13 14.71 3.6M
2021-10-29 14.39 14.39 13.90 14.24 2.6M
2021-10-28 14.63 14.63 13.97 14.25 4.3M
2021-10-27 15.20 15.37 14.38 14.65 5.9M
2021-10-26 15.17 16.39 15.17 15.36 4.4M
2021-10-25 15.63 15.65 15.15 15.50 4.3M
2021-10-22 15.65 16.01 15.57 15.69 2.9M
2021-10-21 15.85 15.95 15.45 15.76 3.0M
2021-10-20 15.65 15.88 15.36 15.74 3.1M
2021-10-19 15.92 16.04 15.36 15.62 4.2M
2021-10-18 15.16 15.89 14.71 15.80 5.6M
2021-10-15 16.07 16.07 14.90 15.30 7.6M
2021-10-14 15.38 16.06 14.82 15.85 4.1M
2021-10-13 15.59 15.59 14.82 15.15 4.3M
2021-10-12 16.06 16.19 15.05 15.49 3.5M
2021-10-11 16.90 16.90 15.75 16.03 4.1M
2021-10-08 16.50 17.09 15.95 16.56 5.3M
2021-09-30 15.83 16.50 15.74 16.33 3.4M
2021-09-29 16.00 16.14 15.66 15.83 3.2M
2021-09-28 15.63 16.65 15.41 16.08 5.3M
2021-09-27 16.06 16.48 15.41 15.71 7.9M
2021-09-24 16.72 16.80 15.40 15.80 9.1M
2021-09-23 16.91 18.09 16.69 16.89 8.3M
2021-09-22 17.44 17.98 16.60 16.87 4.9M
2021-09-17 17.80 17.88 17.06 17.67 2.7M
2021-09-16 18.38 18.47 17.72 17.79 2.9M
2021-09-15 18.39 18.59 17.66 18.37 3.5M
2021-09-14 18.34 18.97 18.00 18.27 3.8M
2021-09-13 18.39 18.59 18.10 18.25 2.9M
2021-09-10 18.35 19.50 18.01 18.47 7.0M
2021-09-09 17.89 19.07 17.48 18.71 7.8M
2021-09-08 18.60 18.62 17.85 17.99 3.7M
2021-09-07 17.35 18.73 17.14 18.48 6.5M
2021-09-06 18.15 18.24 17.19 17.31 6.1M
2021-09-03 18.77 19.30 17.91 18.15 4.0M
2021-09-02 18.03 18.86 18.03 18.75 2.8M
2021-09-01 18.68 19.58 18.01 18.40 6.0M
2021-08-31 18.72 19.60 18.40 19.03 5.7M
2021-08-30 19.78 20.66 18.22 18.69 8.1M
2021-08-27 20.52 20.71 18.72 19.92 11.1M
2021-08-26 19.03 21.14 18.75 20.80 10.0M
2021-08-25 18.70 19.40 18.48 19.14 4.7M
2021-08-24 20.53 20.89 18.84 18.88 7.3M
2021-08-23 18.90 20.00 18.18 19.97 5.5M
2021-08-20 18.38 18.50 17.72 18.21 2.1M
2021-08-19 17.90 18.57 17.85 18.38 2.3M
2021-08-18 18.48 18.50 17.92 18.24 2.4M
2021-08-17 18.79 19.03 17.98 18.07 2.8M
2021-08-16 19.60 19.85 18.69 18.91 4.4M
2021-08-13 19.85 20.13 19.01 19.12 4.3M
2021-08-12 19.51 20.10 19.03 20.05 4.7M
2021-08-11 19.21 20.45 18.88 19.65 7.2M
2021-08-10 17.97 19.50 17.97 18.99 8.4M
2021-08-09 17.99 18.30 17.70 17.88 4.1M
2021-08-06 18.36 18.52 17.64 17.76 6.1M
2021-08-05 19.50 19.97 18.14 18.55 8.4M
2021-08-04 20.20 21.04 19.30 19.60 8.0M
2021-08-03 20.34 20.45 19.00 19.19 4.4M
2021-08-02 19.38 20.28 19.38 19.83 4.6M
2021-07-30 20.00 20.59 19.38 19.61 4.6M
2021-07-29 19.42 20.28 19.01 19.86 5.2M
2021-07-28 19.77 19.81 18.00 19.28 6.6M
2021-07-27 20.25 20.68 19.52 19.80 5.7M
2021-07-26 20.41 21.09 19.77 20.46 7.9M
2021-07-23 21.75 21.86 19.41 20.25 12.9M
2021-07-22 20.77 22.38 20.77 21.77 9.6M
2021-07-21 21.50 21.55 20.10 20.73 10.1M
2021-07-20 20.78 21.78 20.35 21.30 11.5M
2021-07-19 20.26 20.94 20.13 20.30 5.7M
2021-07-16 20.35 21.40 20.18 20.69 6.6M
2021-07-15 20.07 20.86 19.80 20.30 7.8M
2021-07-14 22.21 22.21 20.35 20.55 9.7M
2021-07-13 20.90 22.50 20.50 21.90 10.6M
2021-07-12 21.09 21.84 20.00 20.77 13.4M
2021-07-09 20.80 21.48 20.11 20.88 9.9M
2021-07-08 19.40 21.80 19.31 20.92 15.7M
2021-07-07 19.30 19.89 18.52 19.46 15.4M
2021-07-06 19.01 20.52 18.50 18.99 19.4M
2021-07-05 15.98 19.15 15.98 18.99 18.4M
2021-07-02 16.28 16.98 15.66 15.96 8.9M
2021-07-01 15.39 16.90 15.39 16.28 11.9M
2021-06-30 15.68 16.38 15.32 15.48 12.4M
2021-06-29 14.57 15.98 14.23 15.48 13.9M
2021-06-28 14.30 15.10 14.00 14.80 16.6M
2021-06-25 13.05 15.28 12.76 15.13 27.8M
2021-06-24 11.50 12.74 11.50 12.74 9.2M
2021-06-23 10.47 10.68 10.27 10.62 3.6M
2021-06-22 10.45 10.54 10.23 10.39 2.9M
2021-06-21 10.20 10.65 10.12 10.41 4.8M
2021-06-18 9.65 10.16 9.57 10.10 4.2M
2021-06-17 9.78 9.93 9.66 9.72 3.6M
2021-06-16 9.59 10.35 9.59 9.89 6.4M
2021-06-15 9.58 9.58 9.30 9.40 2.6M
2021-06-11 9.58 9.80 9.57 9.67 2.8M
2021-06-10 9.60 9.65 9.50 9.52 1.7M
2021-06-09 9.51 9.63 9.27 9.59 2.2M
2021-06-08 9.69 9.69 9.41 9.48 2.4M
2021-06-07 9.53 9.64 9.51 9.60 2.0M
2021-06-04 9.81 9.87 9.52 9.56 3.8M
2021-06-03 10.02 10.12 9.85 9.88 5.4M
2021-06-02 9.86 10.94 9.85 10.13 8.9M
2021-06-01 9.69 9.69 9.55 9.59 1.5M
2021-05-31 9.69 9.72 9.60 9.65 1.5M
2021-05-28 9.84 9.86 9.66 9.69 1.6M
2021-05-27 9.88 9.94 9.81 9.83 1.7M
2021-05-26 9.65 9.94 9.55 9.88 2.9M
2021-05-25 9.50 9.68 9.49 9.65 1.1M
2021-05-24 9.59 9.60 9.44 9.56 1.2M
2021-05-21 9.60 9.89 9.46 9.50 2.5M
2021-05-20 9.61 9.69 9.53 9.61 1.2M
2021-05-19 9.77 9.77 9.60 9.70 1.3M
2021-05-18 9.86 9.93 9.69 9.75 1.2M
2021-05-17 9.97 10.03 9.81 9.86 1.9M
2021-05-14 10.15 10.29 9.98 10.06 1.7M
2021-05-13 10.02 10.39 9.96 10.14 2.2M
2021-05-12 9.86 10.04 9.81 10.02 1.1M
2021-05-11 9.90 9.92 9.76 9.89 1.1M
2021-05-10 10.03 10.06 9.83 9.96 1.2M
2021-05-07 10.11 10.12 9.80 9.93 1.6M
2021-05-06 10.02 10.22 9.94 9.99 1.6M
2021-04-30 10.07 10.07 9.78 9.94 1.4M
2021-04-29 9.87 10.22 9.85 10.03 3.5M
2021-04-28 10.08 10.36 9.95 10.06 3.2M
2021-04-27 10.18 10.36 10.08 10.17 2.1M
2021-04-26 10.37 10.40 10.00 10.06 3.4M
2021-04-23 10.51 10.51 10.22 10.37 1.2M
2021-04-22 10.56 10.69 10.40 10.46 1.4M
2021-04-21 10.52 10.73 10.41 10.45 1.0M
2021-04-20 10.70 10.78 10.51 10.53 1.3M
2021-04-19 10.49 10.88 10.45 10.70 2.2M
2021-04-16 10.39 10.62 10.28 10.49 1.9M
2021-04-15 10.43 10.43 10.19 10.28 1.3M
2021-04-14 10.42 10.52 10.29 10.43 1.7M
2021-04-13 10.65 10.68 10.35 10.39 1.5M
2021-04-12 10.64 10.79 10.35 10.41 2.2M
2021-04-09 10.74 10.87 10.57 10.69 2.2M
2021-04-08 11.23 11.28 10.57 10.57 4.0M
2021-04-07 11.25 11.40 11.11 11.24 1.3M
2021-04-06 11.21 11.40 11.09 11.11 1.6M
2021-04-02 11.23 11.39 11.10 11.29 1.2M
2021-04-01 11.23 11.33 11.10 11.25 0.9M
2021-03-31 11.35 11.50 11.22 11.22 1.7M
2021-03-30 11.76 11.91 11.26 11.40 3.0M
2021-03-29 11.77 11.95 11.58 11.92 1.6M
2021-03-26 11.90 11.96 11.57 11.73 1.9M
2021-03-25 11.84 12.04 11.61 11.70 2.6M
2021-03-24 12.41 12.61 11.83 11.90 3.9M
2021-03-23 12.34 12.52 12.07 12.40 2.7M
2021-03-22 11.63 12.38 11.63 12.37 3.5M
2021-03-19 11.85 12.03 11.60 11.75 3.2M
2021-03-18 11.14 12.25 11.12 12.22 5.4M
2021-03-17 11.20 11.34 11.09 11.12 1.5M
2021-03-16 11.32 11.42 11.12 11.17 1.8M
2021-03-15 11.40 11.47 11.20 11.31 2.0M
2021-03-12 11.52 11.74 11.33 11.35 2.9M
2021-03-11 11.70 11.79 11.30 11.60 3.6M
2021-03-10 11.81 12.36 11.50 11.59 5.5M
2021-03-09 11.52 12.20 11.21 11.95 9.9M
2021-03-08 12.15 12.75 11.33 11.60 11.1M
2021-03-05 10.85 11.07 10.79 11.03 2.0M
2021-03-04 11.08 11.21 10.78 10.91 2.5M
2021-03-03 10.53 11.10 10.53 10.95 3.2M
2021-03-02 10.52 10.89 10.50 10.63 3.8M
2021-03-01 10.32 10.79 10.31 10.45 2.6M
2021-02-26 10.33 10.63 10.26 10.41 2.5M
2021-02-25 10.68 10.82 10.31 10.37 2.7M
2021-02-24 10.32 10.83 10.25 10.69 5.3M
2021-02-23 10.44 10.60 10.21 10.24 3.1M
2021-02-22 10.38 10.77 10.28 10.29 4.7M
2021-02-19 9.80 10.52 9.80 10.32 5.5M
2021-02-18 9.10 9.98 9.10 9.98 4.5M
2021-02-10 9.30 9.30 8.95 9.02 2.5M
2021-02-09 9.00 9.41 8.85 9.25 2.9M
2021-02-08 8.71 9.03 8.57 8.83 1.8M
2021-02-05 8.70 9.12 8.61 8.70 1.7M
2021-02-04 8.89 9.01 8.58 8.70 1.9M
2021-02-03 9.36 9.39 8.89 8.96 2.0M
2021-02-02 9.42 9.57 9.20 9.23 2.0M
2021-02-01 9.46 9.68 9.37 9.45 2.6M
2021-01-29 10.05 10.58 9.44 9.62 4.2M
2021-01-28 9.56 10.00 9.48 9.48 2.7M
2021-01-27 9.99 10.05 9.55 9.67 3.7M
2021-01-26 10.01 10.37 9.89 9.90 3.0M
2021-01-25 10.36 10.58 10.09 10.10 4.2M
2021-01-22 10.05 10.55 9.84 10.39 5.5M
2021-01-21 10.10 10.10 9.85 9.95 3.8M
2021-01-20 9.93 10.15 9.73 10.01 5.3M
2021-01-19 9.48 10.16 9.46 9.93 8.2M
2021-01-18 9.27 9.93 9.06 9.46 8.1M
2021-01-15 8.83 9.88 8.73 9.62 7.8M
2021-01-14 8.50 8.63 8.15 8.35 3.0M
2021-01-13 8.93 9.01 8.36 8.43 5.5M
2021-01-12 8.34 9.46 8.17 9.00 6.9M
2021-01-11 8.68 8.69 8.14 8.24 4.7M
2021-01-08 9.02 9.15 8.60 8.67 5.4M
2021-01-07 9.49 9.59 8.78 8.93 3.4M
2021-01-06 9.87 9.93 9.41 9.47 2.9M
2021-01-05 10.10 10.14 9.73 9.87 2.4M
2021-01-04 10.19 10.43 10.00 10.08 2.3M