安 纳 达

002136
🏛️ 中国 →
10.91
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 16.09 16.39 15.93 16.26 4.6M
2021-12-30 16.00 16.18 15.88 15.93 4.1M
2021-12-29 15.75 16.36 15.74 16.04 7.1M
2021-12-28 15.30 15.79 15.18 15.78 4.7M
2021-12-27 15.06 15.43 14.86 15.23 3.7M
2021-12-24 16.16 16.28 15.01 15.16 9.4M
2021-12-23 16.37 16.43 16.18 16.19 3.8M
2021-12-22 16.48 16.50 16.25 16.39 3.4M
2021-12-21 16.10 16.55 16.07 16.31 3.7M
2021-12-20 16.71 16.86 16.14 16.15 6.5M
2021-12-17 17.41 17.41 16.96 16.99 5.4M
2021-12-16 17.01 17.45 16.91 17.35 6.8M
2021-12-15 17.65 18.02 17.20 17.31 10.7M
2021-12-14 17.41 17.87 17.41 17.64 11.9M
2021-12-13 17.26 17.37 16.97 17.17 5.4M
2021-12-10 16.72 17.30 16.68 17.26 7.7M
2021-12-09 16.94 17.09 16.72 16.77 5.9M
2021-12-08 16.75 16.96 16.67 16.95 5.6M
2021-12-07 17.26 17.36 16.35 16.66 8.8M
2021-12-06 17.54 17.99 17.08 17.16 8.9M
2021-12-03 17.89 18.10 17.51 17.70 11.4M
2021-12-02 17.98 18.74 17.87 18.09 19.7M
2021-12-01 17.51 18.00 17.33 17.97 14.2M
2021-11-30 17.40 18.13 17.40 17.72 19.0M
2021-11-29 16.20 17.24 16.12 17.24 13.1M
2021-11-26 16.52 17.04 16.52 16.69 9.3M
2021-11-25 16.91 16.95 16.52 16.60 6.4M
2021-11-24 17.16 17.29 16.76 16.79 11.5M
2021-11-23 17.06 17.74 16.86 17.27 12.7M
2021-11-22 16.70 17.16 16.66 17.13 12.0M
2021-11-19 16.59 16.87 16.42 16.65 12.9M
2021-11-18 16.41 17.07 16.33 16.67 13.5M
2021-11-17 16.10 16.52 16.00 16.49 8.8M
2021-11-16 16.94 16.94 15.96 16.03 13.0M
2021-11-15 17.92 18.02 16.60 16.89 15.0M
2021-11-12 18.11 18.26 17.78 18.03 8.2M
2021-11-11 18.38 18.82 18.07 18.13 9.9M
2021-11-10 19.10 19.10 18.02 18.40 10.7M
2021-11-09 18.50 19.24 18.00 19.08 14.1M
2021-11-08 17.62 18.68 17.03 18.63 16.4M
2021-11-05 20.14 20.14 18.05 18.07 23.3M
2021-11-04 19.02 20.76 18.85 20.06 21.5M
2021-11-03 20.35 20.50 18.71 19.13 21.7M
2021-11-02 21.61 22.43 19.50 19.93 36.9M
2021-11-01 20.42 21.36 20.42 21.36 30.0M
2021-10-29 18.98 20.01 18.50 19.42 14.0M
2021-10-28 19.77 20.10 18.55 18.66 12.9M
2021-10-27 19.78 20.11 19.31 19.83 11.9M
2021-10-26 20.43 20.77 19.72 19.85 17.5M
2021-10-25 19.70 21.08 19.53 20.69 23.2M
2021-10-22 20.32 21.75 20.03 20.39 29.1M
2021-10-21 19.32 20.16 19.07 19.77 15.5M
2021-10-20 18.61 19.45 18.40 19.07 10.2M
2021-10-19 18.60 19.49 18.43 18.96 11.2M
2021-10-18 17.53 18.86 17.51 18.76 12.5M
2021-10-15 17.64 17.90 17.11 17.60 8.7M
2021-10-14 17.70 17.97 17.24 17.73 8.1M
2021-10-13 17.92 17.98 17.08 17.61 9.1M
2021-10-12 18.49 18.63 17.32 17.70 9.9M
2021-10-11 19.42 19.44 18.31 18.50 13.9M
2021-10-08 20.40 20.59 18.79 19.04 14.3M
2021-09-30 19.52 20.64 18.96 20.10 15.3M
2021-09-29 21.50 21.50 19.79 19.79 16.1M
2021-09-28 22.20 22.75 21.99 21.99 13.6M
2021-09-27 27.49 27.65 24.43 24.43 5.7M
2021-09-24 25.50 27.54 24.81 27.14 21.2M
2021-09-23 26.02 26.30 24.81 25.04 10.4M
2021-09-22 26.03 26.19 24.69 26.15 11.5M
2021-09-17 26.70 27.10 24.60 25.98 17.7M
2021-09-16 26.25 27.98 25.78 27.21 25.9M
2021-09-15 25.55 27.30 25.20 26.56 23.6M
2021-09-14 24.60 25.99 23.00 25.05 26.2M
2021-09-13 23.71 24.75 23.01 24.63 23.5M
2021-09-10 22.69 23.30 22.10 23.28 17.6M
2021-09-09 21.90 22.78 21.60 22.38 11.7M
2021-09-08 22.44 22.98 21.82 21.86 14.4M
2021-09-07 22.06 22.88 21.39 22.42 15.7M
2021-09-06 21.78 22.32 20.27 21.90 20.0M
2021-09-03 23.79 24.08 21.74 21.74 23.0M
2021-09-02 22.73 24.93 22.59 24.15 21.7M
2021-09-01 24.70 25.44 21.98 23.43 26.4M
2021-08-31 23.04 24.52 22.31 24.34 27.2M
2021-08-30 23.43 24.00 22.11 23.53 28.7M
2021-08-27 21.53 23.70 20.80 23.18 26.7M
2021-08-26 20.35 22.33 19.86 21.69 22.5M
2021-08-25 20.16 20.48 19.35 20.35 12.6M
2021-08-24 20.40 20.70 20.05 20.10 17.8M
2021-08-23 19.89 20.91 19.75 20.51 18.6M
2021-08-20 18.48 20.09 17.82 19.93 21.3M
2021-08-19 18.30 18.85 17.72 18.73 15.3M
2021-08-18 18.41 18.98 18.08 18.26 14.5M
2021-08-17 19.05 19.48 18.16 18.31 20.8M
2021-08-16 21.00 21.10 18.77 19.04 29.5M
2021-08-13 20.16 21.52 20.16 20.86 23.7M
2021-08-12 20.31 21.45 20.09 20.11 30.5M
2021-08-11 18.30 20.31 18.30 20.31 19.8M
2021-08-10 18.00 18.71 17.98 18.46 30.1M
2021-08-09 17.56 18.98 16.98 18.50 42.4M
2021-08-06 16.01 17.45 16.01 17.45 26.3M
2021-08-05 16.20 16.22 15.58 15.86 13.8M
2021-08-04 15.08 16.41 15.06 16.23 19.1M
2021-08-03 16.52 16.75 15.52 15.70 21.8M
2021-08-02 15.86 16.31 15.35 15.75 12.2M
2021-07-30 16.08 16.56 15.33 15.77 14.4M
2021-07-29 14.91 16.03 14.91 16.03 16.2M
2021-07-28 14.38 14.96 13.72 14.57 13.3M
2021-07-27 16.16 16.79 14.78 14.78 21.2M
2021-07-26 16.57 16.97 15.98 16.20 13.5M
2021-07-23 17.31 17.33 16.50 16.61 17.2M
2021-07-22 16.88 17.62 16.47 17.16 19.3M
2021-07-21 16.39 17.28 16.38 17.04 20.2M
2021-07-20 15.89 16.49 15.76 16.32 13.3M
2021-07-19 17.00 17.08 16.00 16.28 20.8M
2021-07-16 16.88 17.64 16.33 17.21 22.7M
2021-07-15 16.80 17.44 16.61 17.10 24.4M
2021-07-14 17.46 17.69 16.61 16.73 24.3M
2021-07-13 18.80 19.07 17.54 17.55 30.5M
2021-07-12 19.30 19.69 18.78 19.49 37.8M
2021-07-09 16.56 17.90 16.37 17.90 19.1M
2021-07-08 15.67 16.73 15.60 16.27 23.1M
2021-07-07 15.48 16.18 15.14 16.01 22.0M
2021-07-06 15.58 16.20 15.28 15.58 31.7M
2021-07-05 13.69 15.14 13.65 15.14 23.0M
2021-07-02 13.09 14.10 13.09 13.76 17.9M
2021-07-01 14.35 14.35 13.10 13.40 21.3M
2021-06-30 14.43 14.59 14.10 14.38 15.7M
2021-06-29 15.00 15.70 14.38 14.56 24.9M
2021-06-28 13.98 14.95 13.90 14.50 24.6M
2021-06-25 13.32 14.24 13.32 14.00 23.7M
2021-06-24 14.31 14.58 13.41 13.41 27.3M
2021-06-23 14.20 15.69 13.90 14.90 39.5M
2021-06-22 14.26 14.45 14.09 14.26 17.9M
2021-06-21 14.21 14.66 14.05 14.38 21.1M
2021-06-18 14.17 14.63 13.65 14.43 27.9M
2021-06-17 14.64 14.84 14.02 14.32 38.4M
2021-06-16 16.21 16.30 15.08 15.08 33.7M
2021-06-15 16.50 17.00 15.70 16.75 50.4M
2021-06-11 16.20 16.60 15.36 15.80 43.0M
2021-06-10 15.48 17.00 14.92 16.20 73.2M
2021-06-09 15.85 15.85 14.84 15.85 70.4M
2021-06-08 14.41 14.41 14.41 14.41 1.7M
2021-06-07 13.10 13.10 13.10 13.10 1.3M
2021-06-04 11.11 11.91 11.03 11.91 7.4M
2021-06-03 10.69 11.16 10.69 10.83 9.0M
2021-06-02 10.78 10.94 10.65 10.78 7.1M
2021-06-01 10.76 10.86 10.60 10.76 5.8M
2021-05-31 10.69 10.84 10.51 10.79 7.8M
2021-05-28 10.80 10.97 10.60 10.69 13.6M
2021-05-27 10.34 10.75 10.26 10.62 11.0M
2021-05-26 10.10 10.45 10.10 10.35 10.9M
2021-05-25 10.15 10.30 10.03 10.14 8.5M
2021-05-24 10.05 10.36 9.96 10.16 9.9M
2021-05-21 10.04 10.18 9.90 9.94 9.2M
2021-05-20 9.74 10.06 9.68 10.04 10.8M
2021-05-19 9.74 9.86 9.56 9.85 7.7M
2021-05-18 9.70 9.89 9.66 9.83 5.8M
2021-05-17 9.72 9.77 9.56 9.72 4.7M
2021-05-14 9.81 9.91 9.70 9.78 6.4M
2021-05-13 9.75 10.07 9.65 9.81 11.0M
2021-05-12 9.50 9.88 9.45 9.85 8.5M
2021-05-11 9.70 9.70 9.40 9.55 6.9M
2021-05-10 9.75 9.88 9.59 9.80 11.8M
2021-05-07 9.47 9.74 9.47 9.58 11.9M
2021-05-06 9.02 9.29 9.00 9.23 4.2M
2021-04-30 9.24 9.29 8.99 9.08 6.3M
2021-04-29 9.48 9.52 9.21 9.23 8.3M
2021-04-28 9.21 9.84 9.15 9.53 11.7M
2021-04-27 9.45 9.59 9.11 9.25 8.0M
2021-04-26 9.65 9.87 9.44 9.50 10.9M
2021-04-23 9.53 9.91 9.45 9.83 9.5M
2021-04-22 9.80 9.84 9.55 9.61 7.4M
2021-04-21 9.45 9.86 9.35 9.80 10.8M
2021-04-20 9.55 9.55 9.47 9.48 3.5M
2021-04-19 9.37 9.58 9.30 9.57 4.4M
2021-04-16 9.40 9.46 9.33 9.41 3.9M
2021-04-15 9.43 9.46 9.20 9.41 6.0M
2021-04-14 9.31 9.52 9.24 9.47 4.1M
2021-04-13 9.64 9.64 9.25 9.31 6.0M
2021-04-12 9.80 9.93 9.52 9.60 5.7M
2021-04-09 9.89 9.91 9.68 9.79 5.8M
2021-04-08 9.75 10.04 9.73 9.91 9.4M
2021-04-07 9.78 9.87 9.62 9.82 6.7M
2021-04-06 9.58 9.78 9.45 9.76 8.3M
2021-04-02 9.72 9.83 9.55 9.58 8.0M
2021-04-01 9.88 9.94 9.72 9.73 5.1M
2021-03-31 10.15 10.15 9.75 9.99 5.8M
2021-03-30 9.96 10.02 9.66 9.93 6.7M
2021-03-29 10.20 10.20 9.86 10.00 6.9M
2021-03-26 9.87 10.14 9.80 10.14 6.6M
2021-03-25 9.91 10.03 9.81 9.84 6.7M
2021-03-24 10.16 10.22 9.86 10.01 8.7M
2021-03-23 10.73 10.89 10.21 10.29 15.1M
2021-03-22 10.43 11.02 10.43 10.99 14.2M
2021-03-19 10.40 10.57 10.29 10.36 7.5M
2021-03-18 10.50 10.66 10.44 10.60 8.2M
2021-03-17 10.31 10.65 10.04 10.54 11.2M
2021-03-16 10.30 10.48 10.18 10.44 6.8M
2021-03-15 10.17 10.55 10.10 10.37 9.9M
2021-03-12 10.24 10.44 10.13 10.23 11.1M
2021-03-11 9.85 10.30 9.85 10.24 13.2M
2021-03-10 9.87 9.96 9.64 9.75 8.3M
2021-03-09 10.23 10.39 9.60 9.78 14.4M
2021-03-08 10.52 11.12 10.37 10.40 15.8M
2021-03-05 11.00 11.14 10.45 10.51 19.8M
2021-03-04 11.71 11.94 11.15 11.32 31.9M
2021-03-03 10.60 11.40 10.55 11.40 22.6M
2021-03-02 10.76 10.76 10.26 10.36 8.2M
2021-03-01 10.34 10.72 10.34 10.68 9.6M
2021-02-26 9.80 10.42 9.80 10.36 9.6M
2021-02-25 10.90 10.97 10.08 10.12 12.5M
2021-02-24 10.36 10.67 10.33 10.52 11.5M
2021-02-23 10.70 10.80 10.40 10.50 11.5M
2021-02-22 10.39 11.15 10.35 10.72 20.9M
2021-02-19 10.08 10.42 9.99 10.36 14.4M
2021-02-18 10.31 10.45 9.97 9.98 16.2M
2021-02-10 9.47 10.10 9.37 9.98 15.6M
2021-02-09 8.99 9.64 8.98 9.50 11.2M
2021-02-08 8.83 9.30 8.55 9.11 9.1M
2021-02-05 8.83 9.57 8.42 8.89 10.8M
2021-02-04 9.60 9.78 8.93 9.00 11.5M
2021-02-03 9.97 10.05 9.42 9.43 9.9M
2021-02-02 10.08 10.18 9.85 10.07 8.7M
2021-02-01 9.76 10.15 9.67 10.12 12.1M
2021-01-29 9.98 10.19 9.56 9.75 12.0M
2021-01-28 9.79 10.25 9.74 9.90 15.2M
2021-01-27 9.49 10.24 9.14 10.00 19.0M
2021-01-26 9.65 9.77 9.30 9.53 12.9M
2021-01-25 9.47 9.86 9.32 9.86 13.5M
2021-01-22 9.36 9.83 9.30 9.46 15.2M
2021-01-21 9.00 9.56 8.98 9.43 11.8M
2021-01-20 9.14 9.20 8.99 9.11 4.5M
2021-01-19 9.09 9.30 9.03 9.13 7.7M
2021-01-18 9.05 9.20 8.94 9.08 7.7M
2021-01-15 8.85 9.36 8.76 9.07 10.4M
2021-01-14 8.86 9.08 8.65 8.84 10.7M
2021-01-13 9.09 9.56 8.94 9.05 19.2M
2021-01-12 8.35 8.92 8.30 8.92 7.3M
2021-01-11 8.65 8.68 8.07 8.11 9.3M
2021-01-08 8.85 8.93 8.51 8.60 8.3M
2021-01-07 9.39 9.60 8.80 8.94 10.6M
2021-01-06 9.50 9.56 9.30 9.40 6.1M
2021-01-05 9.21 9.62 9.18 9.60 9.1M
2021-01-04 9.17 9.30 9.06 9.25 5.4M