安利股份

300218
🏛️ 中国 →
18.91
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 13.10 13.75 13.02 13.55 4.0M
2023-12-28 13.12 13.18 12.80 13.07 1.9M
2023-12-27 12.86 13.16 12.83 13.11 2.1M
2023-12-26 13.03 13.16 12.80 12.85 1.9M
2023-12-25 12.98 13.31 12.90 13.07 2.5M
2023-12-22 13.29 13.40 13.12 13.18 2.5M
2023-12-21 13.60 13.60 12.69 13.15 5.9M
2023-12-20 13.30 13.80 13.30 13.64 3.0M
2023-12-19 13.19 13.35 13.07 13.34 1.6M
2023-12-18 13.36 13.48 13.11 13.16 2.8M
2023-12-15 13.31 13.59 13.31 13.38 2.3M
2023-12-14 13.20 13.37 13.11 13.19 1.9M
2023-12-13 13.14 13.28 13.05 13.12 1.7M
2023-12-12 13.44 13.44 12.98 13.16 2.2M
2023-12-11 13.26 13.35 12.93 13.31 3.2M
2023-12-08 13.32 13.49 13.00 13.08 3.9M
2023-12-07 13.63 13.88 13.32 13.36 2.7M
2023-12-06 13.38 13.90 13.34 13.67 3.4M
2023-12-05 13.41 13.54 13.32 13.38 2.5M
2023-12-04 13.44 13.50 13.31 13.41 2.0M
2023-12-01 13.40 13.52 13.28 13.42 1.8M
2023-11-30 13.51 13.63 13.29 13.39 1.7M
2023-11-29 13.51 13.74 13.45 13.51 1.8M
2023-11-28 13.33 13.59 13.28 13.51 2.6M
2023-11-27 13.66 13.73 13.20 13.29 3.7M
2023-11-24 13.78 13.78 13.40 13.60 2.6M
2023-11-23 13.61 13.88 13.58 13.75 2.2M
2023-11-22 13.80 13.93 13.60 13.61 2.1M
2023-11-21 13.98 14.06 13.78 13.84 2.0M
2023-11-20 13.92 13.98 13.56 13.88 3.0M
2023-11-17 13.65 14.20 13.65 13.89 3.4M
2023-11-16 13.60 13.89 13.58 13.72 2.5M
2023-11-15 13.80 13.80 13.51 13.68 2.2M
2023-11-14 13.94 14.00 13.48 13.60 4.0M
2023-11-13 13.36 13.80 13.36 13.78 4.4M
2023-11-10 13.45 13.72 13.32 13.50 3.7M
2023-11-09 13.60 13.78 13.19 13.59 5.5M
2023-11-08 13.70 13.95 13.51 13.65 6.4M
2023-11-07 13.20 14.47 13.10 13.95 12.6M
2023-11-06 12.76 13.83 12.76 13.47 12.6M
2023-11-03 12.41 12.75 12.34 12.48 6.8M
2023-11-02 12.22 12.58 12.13 12.47 7.0M
2023-11-01 11.95 12.48 11.75 12.21 10.7M
2023-10-31 11.89 12.09 11.66 11.86 7.9M
2023-10-30 12.29 12.49 11.87 11.90 8.4M
2023-10-27 12.25 12.40 12.08 12.15 6.4M
2023-10-26 12.31 13.05 12.20 12.30 9.3M
2023-10-25 12.00 12.46 11.88 12.30 6.7M
2023-10-24 11.60 12.30 11.58 12.12 8.0M
2023-10-23 12.01 12.25 11.45 11.65 7.4M
2023-10-20 11.73 12.17 11.65 12.00 9.3M
2023-10-19 11.62 11.93 11.22 11.65 9.0M
2023-10-18 11.80 12.33 11.38 11.65 13.3M
2023-10-17 11.80 12.30 11.76 11.97 13.4M
2023-10-16 11.83 12.25 11.50 11.98 17.9M
2023-10-13 12.55 12.70 12.03 12.35 25.2M
2023-10-12 10.86 12.74 10.55 12.74 22.6M
2023-10-11 10.59 10.72 10.48 10.62 2.7M
2023-10-10 10.67 10.72 10.52 10.55 2.1M
2023-10-09 10.58 10.70 10.42 10.67 3.2M
2023-09-28 10.33 10.61 10.33 10.57 2.7M
2023-09-27 10.37 10.60 10.37 10.39 2.6M
2023-09-26 10.62 10.62 10.30 10.42 3.1M
2023-09-25 10.29 10.71 10.29 10.65 5.7M
2023-09-22 10.31 10.52 10.13 10.46 5.7M
2023-09-21 10.15 10.56 10.15 10.43 6.0M
2023-09-20 10.01 10.50 10.01 10.18 5.7M
2023-09-19 10.14 10.41 9.99 10.04 6.7M
2023-09-18 9.69 10.20 9.60 10.09 6.4M
2023-09-15 9.71 9.83 9.65 9.75 3.0M
2023-09-14 9.66 9.79 9.59 9.75 3.7M
2023-09-13 9.73 9.88 9.60 9.73 4.7M
2023-09-12 9.87 10.18 9.78 9.80 5.7M
2023-09-11 10.21 10.28 9.82 9.90 11.0M
2023-09-08 10.40 10.70 10.15 10.25 13.1M
2023-09-07 10.88 10.88 10.33 10.45 15.9M
2023-09-06 10.19 11.28 9.98 11.20 20.6M
2023-09-05 10.60 10.78 10.13 10.34 16.4M
2023-09-04 10.21 11.48 10.06 11.00 18.5M
2023-09-01 10.00 10.50 9.82 10.15 8.6M
2023-08-31 10.00 10.10 9.90 9.97 5.1M
2023-08-30 9.87 10.25 9.80 10.01 8.4M
2023-08-29 9.22 9.77 9.20 9.74 4.2M
2023-08-28 9.41 9.48 9.19 9.23 2.8M
2023-08-25 9.12 9.20 8.95 8.96 1.7M
2023-08-24 9.22 9.29 9.01 9.12 1.4M
2023-08-23 9.22 9.26 9.05 9.12 1.7M
2023-08-22 9.32 9.51 9.03 9.18 2.0M
2023-08-21 9.36 9.53 9.34 9.35 1.5M
2023-08-18 9.35 9.53 9.30 9.36 2.2M
2023-08-17 9.12 9.31 9.01 9.30 1.8M
2023-08-16 9.18 9.25 9.11 9.12 1.1M
2023-08-15 9.24 9.30 9.10 9.21 1.1M
2023-08-14 9.23 9.25 8.99 9.23 2.1M
2023-08-11 9.52 9.52 9.27 9.28 0.9M
2023-08-10 9.49 9.58 9.39 9.52 1.2M
2023-08-09 9.52 9.52 9.42 9.47 1.0M
2023-08-08 9.54 9.58 9.43 9.51 1.1M
2023-08-07 9.50 9.62 9.42 9.51 1.3M
2023-08-04 9.69 9.73 9.50 9.52 1.3M
2023-08-03 9.73 9.80 9.61 9.63 0.8M
2023-08-02 9.76 9.88 9.74 9.75 0.8M
2023-08-01 9.87 9.87 9.70 9.81 1.2M
2023-07-31 9.87 9.91 9.79 9.86 1.7M
2023-07-28 9.76 9.91 9.60 9.85 1.9M
2023-07-27 9.79 9.97 9.74 9.75 1.8M
2023-07-26 9.67 9.78 9.65 9.76 1.3M
2023-07-25 9.57 9.77 9.57 9.71 1.5M
2023-07-24 9.54 9.56 9.45 9.52 0.7M
2023-07-21 9.50 9.59 9.49 9.51 1.0M
2023-07-20 9.65 9.66 9.51 9.51 0.9M
2023-07-19 9.70 9.74 9.56 9.63 1.0M
2023-07-18 9.62 9.69 9.52 9.68 1.4M
2023-07-17 9.56 9.61 9.47 9.59 1.0M
2023-07-14 9.65 9.65 9.46 9.56 1.0M
2023-07-13 9.46 9.67 9.46 9.57 1.4M
2023-07-12 9.49 9.55 9.44 9.49 1.5M
2023-07-11 9.48 9.51 9.35 9.51 1.0M
2023-07-10 9.40 9.48 9.34 9.44 1.4M
2023-07-07 9.40 9.44 9.29 9.36 1.2M
2023-07-06 9.38 9.42 9.29 9.38 1.2M
2023-07-05 9.40 9.44 9.32 9.35 0.9M
2023-07-04 9.46 9.48 9.35 9.39 0.7M
2023-07-03 9.45 9.58 9.37 9.39 1.2M
2023-06-30 9.24 9.45 9.17 9.42 1.9M
2023-06-29 9.11 9.26 9.05 9.22 1.2M
2023-06-28 9.06 9.11 8.88 9.10 1.4M
2023-06-27 8.76 9.07 8.70 9.07 2.0M
2023-06-26 8.84 8.87 8.68 8.70 1.4M
2023-06-21 8.96 9.08 8.82 8.82 1.4M
2023-06-20 9.06 9.06 8.92 8.96 1.2M
2023-06-19 9.13 9.19 9.01 9.03 1.2M
2023-06-16 9.16 9.28 9.10 9.15 1.0M
2023-06-15 9.03 9.16 9.03 9.14 1.0M
2023-06-14 9.29 9.29 9.07 9.13 1.4M
2023-06-13 9.36 9.36 9.21 9.21 1.2M
2023-06-12 9.15 9.33 9.03 9.30 2.4M
2023-06-09 9.21 9.25 9.15 9.15 1.4M
2023-06-08 9.13 9.23 9.09 9.20 2.0M
2023-06-07 9.09 9.45 9.02 9.20 2.6M
2023-06-06 9.38 9.39 9.10 9.13 1.3M
2023-06-05 9.37 9.42 9.29 9.33 1.4M
2023-06-02 9.32 9.43 9.24 9.39 1.4M
2023-06-01 9.24 9.33 9.19 9.27 1.4M
2023-05-31 9.22 9.32 9.11 9.24 1.6M
2023-05-30 9.40 9.42 9.21 9.32 1.1M
2023-05-29 9.49 9.49 9.28 9.40 1.1M
2023-05-26 9.49 9.52 9.30 9.42 1.4M
2023-05-25 9.47 9.53 9.35 9.49 2.1M
2023-05-24 9.28 9.52 9.28 9.47 1.9M
2023-05-23 9.31 9.40 9.30 9.33 1.3M
2023-05-22 9.35 9.40 9.25 9.36 1.5M
2023-05-19 9.21 9.44 9.16 9.32 2.4M
2023-05-18 9.00 9.27 9.00 9.24 2.6M
2023-05-17 8.72 9.02 8.72 9.02 2.5M
2023-05-16 8.86 8.90 8.75 8.79 1.8M
2023-05-15 8.81 8.96 8.68 8.84 2.5M
2023-05-12 8.91 9.04 8.86 8.87 1.8M
2023-05-11 8.84 8.98 8.80 8.97 1.7M
2023-05-10 8.75 8.85 8.74 8.81 1.2M
2023-05-09 8.89 8.98 8.72 8.72 1.6M
2023-05-08 8.91 9.01 8.81 8.91 1.9M
2023-05-05 9.02 9.05 8.78 8.85 1.8M
2023-05-04 8.99 9.13 8.92 9.03 2.2M
2023-04-28 8.79 9.07 8.79 9.00 2.3M
2023-04-27 8.97 8.99 8.53 8.79 5.4M
2023-04-26 9.19 9.46 9.16 9.42 1.2M
2023-04-25 9.50 9.50 9.04 9.17 2.3M
2023-04-24 9.63 9.64 9.41 9.48 2.1M
2023-04-21 9.80 9.88 9.63 9.63 1.5M
2023-04-20 9.88 9.91 9.75 9.80 1.2M
2023-04-19 10.02 10.02 9.87 9.89 1.8M
2023-04-18 10.10 10.11 9.99 10.03 1.3M
2023-04-17 10.13 10.14 10.04 10.10 1.5M
2023-04-14 10.06 10.12 10.04 10.10 1.1M
2023-04-13 10.12 10.12 10.01 10.03 1.5M
2023-04-12 10.08 10.12 10.01 10.12 1.4M
2023-04-11 10.01 10.14 9.99 10.07 1.2M
2023-04-10 10.21 10.30 10.02 10.04 2.1M
2023-04-07 10.10 10.28 10.06 10.25 1.8M
2023-04-06 10.06 10.14 9.97 10.10 1.6M
2023-04-04 10.38 10.38 10.06 10.06 2.9M
2023-04-03 10.33 10.42 10.25 10.36 2.8M
2023-03-31 10.38 10.39 10.28 10.39 2.5M
2023-03-30 10.64 10.64 10.30 10.35 2.3M
2023-03-29 10.67 10.73 10.51 10.58 1.4M
2023-03-28 10.77 10.78 10.64 10.71 1.5M
2023-03-27 10.83 10.88 10.65 10.78 2.2M
2023-03-24 10.65 10.83 10.62 10.83 2.4M
2023-03-23 10.64 10.66 10.55 10.62 1.2M
2023-03-22 10.50 10.65 10.45 10.64 1.7M
2023-03-21 10.35 10.50 10.23 10.50 1.6M
2023-03-20 10.35 10.35 10.14 10.29 1.8M
2023-03-17 10.32 10.40 10.21 10.35 1.1M
2023-03-16 10.36 10.39 10.17 10.18 1.4M
2023-03-15 10.23 10.44 10.23 10.38 1.6M
2023-03-14 10.42 10.47 10.14 10.25 2.0M
2023-03-13 10.52 10.55 10.30 10.42 2.5M
2023-03-10 10.64 10.70 10.48 10.53 1.7M
2023-03-09 10.73 10.79 10.59 10.66 2.9M
2023-03-08 10.62 10.71 10.52 10.71 1.9M
2023-03-07 10.99 10.99 10.65 10.66 2.3M
2023-03-06 11.10 11.12 10.88 10.98 2.6M
2023-03-03 11.11 11.14 11.00 11.10 1.8M
2023-03-02 11.26 11.29 11.08 11.11 1.5M
2023-03-01 11.13 11.20 11.02 11.20 2.3M
2023-02-28 11.13 11.15 10.97 11.09 1.6M
2023-02-27 11.12 11.21 11.00 11.09 2.4M
2023-02-24 11.48 11.48 11.00 11.12 5.9M
2023-02-23 11.19 11.58 11.14 11.56 4.7M
2023-02-22 11.27 11.35 11.16 11.21 1.4M
2023-02-21 11.25 11.46 11.23 11.32 1.9M
2023-02-20 11.18 11.24 11.06 11.21 2.1M
2023-02-17 11.19 11.38 11.14 11.16 1.9M
2023-02-16 11.48 11.49 11.05 11.10 2.5M
2023-02-15 11.50 11.50 11.38 11.48 1.5M
2023-02-14 11.44 11.52 11.35 11.48 1.7M
2023-02-13 11.38 11.45 11.27 11.40 2.2M
2023-02-10 11.25 11.40 11.23 11.36 1.9M
2023-02-09 11.18 11.26 11.13 11.26 1.5M
2023-02-08 11.18 11.23 11.10 11.19 1.4M
2023-02-07 11.04 11.19 11.01 11.18 1.8M
2023-02-06 11.05 11.08 10.90 11.01 1.8M
2023-02-03 11.04 11.12 10.91 11.06 1.8M
2023-02-02 11.18 11.20 11.01 11.06 2.3M
2023-02-01 11.00 11.18 11.00 11.18 2.3M
2023-01-31 10.80 10.99 10.75 10.97 1.7M
2023-01-30 10.75 10.90 10.71 10.82 1.8M
2023-01-20 10.66 10.69 10.60 10.66 1.1M
2023-01-19 10.46 10.65 10.42 10.64 1.4M
2023-01-18 10.58 10.58 10.41 10.45 1.2M
2023-01-17 10.43 10.63 10.40 10.48 1.8M
2023-01-16 10.26 10.46 10.26 10.43 1.4M
2023-01-13 10.32 10.32 10.20 10.26 0.9M
2023-01-12 10.30 10.35 10.18 10.21 0.8M
2023-01-11 10.41 10.42 10.23 10.24 0.9M
2023-01-10 10.39 10.48 10.34 10.39 1.0M
2023-01-09 10.33 10.51 10.33 10.44 1.1M
2023-01-06 10.40 10.45 10.32 10.36 1.3M
2023-01-05 10.33 10.42 10.24 10.40 1.3M
2023-01-04 10.25 10.39 10.14 10.33 1.6M
2023-01-03 10.08 10.24 9.93 10.21 1.7M