安 纳 达

002136
🏛️ 中国 →
10.82
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 13.65 13.74 13.47 13.59 2.0M
2022-12-29 13.72 13.82 13.59 13.60 1.5M
2022-12-28 13.85 13.90 13.69 13.77 1.7M
2022-12-27 13.48 14.08 13.48 13.91 3.5M
2022-12-26 13.26 13.52 13.16 13.48 1.9M
2022-12-23 13.29 13.29 13.11 13.18 1.2M
2022-12-22 13.53 13.69 13.16 13.20 2.2M
2022-12-21 13.65 13.72 13.46 13.53 1.5M
2022-12-20 13.52 13.76 13.47 13.65 1.4M
2022-12-19 13.82 13.90 13.52 13.57 2.2M
2022-12-16 14.00 14.06 13.81 13.82 2.0M
2022-12-15 14.14 14.14 13.98 14.07 1.6M
2022-12-14 14.30 14.33 13.97 14.02 1.9M
2022-12-13 14.35 14.43 14.15 14.15 2.4M
2022-12-12 14.54 14.57 14.33 14.33 2.9M
2022-12-09 14.61 14.65 14.49 14.60 2.5M
2022-12-08 14.49 14.65 14.35 14.49 3.1M
2022-12-07 14.38 14.66 14.34 14.60 4.6M
2022-12-06 14.37 14.48 14.30 14.42 2.7M
2022-12-05 14.33 14.43 14.23 14.42 2.6M
2022-12-02 14.35 14.37 14.23 14.28 2.3M
2022-12-01 14.30 14.45 14.26 14.39 2.7M
2022-11-30 14.18 14.32 14.11 14.17 1.9M
2022-11-29 13.89 14.18 13.87 14.17 2.6M
2022-11-28 13.99 13.99 13.76 13.88 2.6M
2022-11-25 14.31 14.38 14.06 14.10 2.8M
2022-11-24 14.17 14.43 14.09 14.31 2.9M
2022-11-23 14.18 14.26 13.90 14.19 3.1M
2022-11-22 14.39 14.50 14.16 14.18 3.0M
2022-11-21 14.20 14.45 14.09 14.43 2.5M
2022-11-18 14.48 14.53 14.20 14.20 2.8M
2022-11-17 14.40 14.48 14.30 14.46 2.6M
2022-11-16 14.66 14.67 14.40 14.45 2.8M
2022-11-15 14.37 14.67 14.26 14.63 3.6M
2022-11-14 14.61 14.72 14.32 14.38 4.0M
2022-11-11 14.69 14.75 14.46 14.46 3.9M
2022-11-10 14.36 14.51 14.35 14.48 3.0M
2022-11-09 14.61 14.62 14.45 14.48 3.2M
2022-11-08 14.56 14.70 14.41 14.58 3.9M
2022-11-07 14.44 14.63 14.33 14.52 5.0M
2022-11-04 14.06 14.48 14.06 14.44 5.3M
2022-11-03 13.97 14.23 13.85 14.05 3.9M
2022-11-02 13.94 14.20 13.74 13.99 4.3M
2022-11-01 13.53 13.93 13.50 13.87 3.8M
2022-10-31 13.00 13.65 13.00 13.47 3.2M
2022-10-28 13.79 13.84 13.09 13.17 4.8M
2022-10-27 13.99 14.05 13.82 13.85 3.7M
2022-10-26 13.70 14.13 13.68 13.88 4.4M
2022-10-25 13.85 13.97 13.50 13.68 5.4M
2022-10-24 13.95 14.18 13.85 13.91 9.6M
2022-10-21 13.57 13.58 13.43 13.53 2.0M
2022-10-20 13.36 13.58 13.21 13.50 2.7M
2022-10-19 13.45 13.80 13.40 13.46 3.2M
2022-10-18 13.63 13.65 13.47 13.52 2.4M
2022-10-17 13.38 13.55 13.28 13.51 2.2M
2022-10-14 13.35 13.52 13.26 13.45 2.6M
2022-10-13 13.13 13.35 13.08 13.22 2.3M
2022-10-12 12.84 13.22 12.58 13.21 3.2M
2022-10-11 12.59 12.90 12.54 12.83 2.2M
2022-10-10 12.91 13.10 12.50 12.60 2.9M
2022-09-30 12.82 12.98 12.75 12.82 2.3M
2022-09-29 13.10 13.17 12.87 12.93 2.8M
2022-09-28 13.36 13.46 12.90 12.90 2.7M
2022-09-27 13.26 13.43 13.08 13.41 2.2M
2022-09-26 13.50 13.54 13.12 13.18 3.3M
2022-09-23 13.86 14.06 13.40 13.61 3.9M
2022-09-22 13.40 14.10 13.40 13.95 5.1M
2022-09-21 13.40 13.74 13.22 13.59 3.6M
2022-09-20 13.11 13.46 13.04 13.40 4.2M
2022-09-19 12.88 13.07 12.73 12.95 3.8M
2022-09-16 13.42 13.45 12.84 12.85 6.2M
2022-09-15 14.15 14.22 13.34 13.51 6.5M
2022-09-14 14.20 14.28 14.03 14.10 4.2M
2022-09-13 14.63 14.75 14.40 14.46 3.5M
2022-09-09 14.51 14.65 14.37 14.56 3.3M
2022-09-08 14.99 14.99 14.50 14.54 4.7M
2022-09-07 15.11 15.25 14.82 14.92 4.2M
2022-09-06 14.47 15.16 14.41 15.14 8.3M
2022-09-05 14.30 14.47 14.21 14.40 4.3M
2022-09-02 14.46 14.56 14.25 14.31 3.3M
2022-09-01 14.80 14.82 14.36 14.38 4.7M
2022-08-31 15.34 15.44 14.63 14.69 6.9M
2022-08-30 15.66 15.67 15.32 15.37 4.8M
2022-08-29 15.22 15.79 15.02 15.59 4.4M
2022-08-26 15.59 15.92 15.44 15.49 5.7M
2022-08-25 15.63 15.79 15.10 15.53 7.7M
2022-08-24 16.27 16.46 15.66 15.72 8.5M
2022-08-23 16.25 16.40 16.00 16.14 11.5M
2022-08-22 15.57 15.90 15.29 15.89 6.8M
2022-08-19 15.78 16.03 15.46 15.57 7.5M
2022-08-18 15.63 15.90 15.61 15.77 5.3M
2022-08-17 16.10 16.18 15.67 15.71 7.4M
2022-08-16 15.88 16.24 15.88 16.07 7.4M
2022-08-15 15.69 16.12 15.69 15.99 7.8M
2022-08-12 15.66 16.65 15.61 15.69 16.7M
2022-08-11 14.95 15.75 14.82 15.65 9.7M
2022-08-10 14.73 15.06 14.69 14.94 5.0M
2022-08-09 14.50 14.81 14.41 14.76 5.4M
2022-08-08 14.28 14.52 14.13 14.49 4.8M
2022-08-05 14.24 14.34 14.04 14.32 5.2M
2022-08-04 14.30 14.44 13.97 14.21 6.1M
2022-08-03 13.92 14.76 13.92 14.19 11.0M
2022-08-02 15.13 15.13 13.90 13.91 12.9M
2022-08-01 15.53 15.59 15.09 15.32 8.5M
2022-07-29 15.75 16.02 15.60 15.63 5.9M
2022-07-28 16.10 16.24 15.70 15.75 8.2M
2022-07-27 15.89 16.22 15.78 16.05 5.7M
2022-07-26 15.71 16.05 15.61 15.89 5.4M
2022-07-25 16.33 16.46 15.71 15.73 9.7M
2022-07-22 16.39 16.71 16.14 16.50 11.3M
2022-07-21 16.47 16.82 16.24 16.35 15.3M
2022-07-20 15.90 16.77 15.77 16.77 17.9M
2022-07-19 15.91 16.40 15.72 15.85 8.9M
2022-07-18 15.49 16.24 15.48 16.04 8.3M
2022-07-15 16.10 16.23 15.50 15.50 8.9M
2022-07-14 15.78 16.36 15.65 16.18 7.9M
2022-07-13 15.66 15.94 15.30 15.92 8.3M
2022-07-12 16.35 16.52 15.71 15.71 9.6M
2022-07-11 16.45 16.68 16.00 16.32 9.9M
2022-07-08 17.07 17.15 16.23 16.42 14.4M
2022-07-07 16.68 17.48 16.31 17.14 22.6M
2022-07-06 16.80 17.17 16.28 16.57 19.5M
2022-07-05 16.49 17.32 16.25 17.30 27.2M
2022-07-04 15.95 16.88 15.77 16.54 20.5M
2022-07-01 15.21 15.66 15.04 15.66 9.4M
2022-06-30 15.26 15.45 15.21 15.28 6.1M
2022-06-29 15.71 15.79 15.24 15.26 8.4M
2022-06-28 15.39 15.86 15.37 15.76 10.1M
2022-06-27 15.57 15.64 15.30 15.44 8.8M
2022-06-24 15.40 15.68 15.27 15.59 9.4M
2022-06-23 15.05 15.41 14.70 15.38 10.0M
2022-06-22 15.35 15.64 15.02 15.03 9.4M
2022-06-21 15.66 16.20 15.30 15.56 12.0M
2022-06-20 15.83 15.92 15.48 15.59 10.5M
2022-06-17 15.00 16.29 14.93 15.90 16.5M
2022-06-16 15.33 15.63 15.08 15.17 10.9M
2022-06-15 15.84 15.92 15.35 15.37 16.2M
2022-06-14 15.06 15.83 14.98 15.83 18.9M
2022-06-13 14.85 15.53 14.78 15.26 16.3M
2022-06-10 14.41 15.05 14.32 14.96 17.6M
2022-06-09 14.60 15.03 14.10 14.68 14.6M
2022-06-08 14.56 14.75 14.05 14.58 8.4M
2022-06-07 14.72 14.86 14.40 14.56 7.7M
2022-06-06 14.00 14.79 13.89 14.70 11.0M
2022-06-02 13.89 14.13 13.77 14.00 5.5M
2022-06-01 13.94 14.18 13.83 14.01 6.4M
2022-05-31 14.17 14.24 13.86 14.05 5.8M
2022-05-30 14.05 14.30 13.75 14.15 7.0M
2022-05-27 14.05 14.39 13.95 14.07 7.4M
2022-05-26 14.25 14.28 13.64 13.99 7.4M
2022-05-25 14.12 14.41 13.96 14.18 7.3M
2022-05-24 14.97 15.05 14.09 14.16 10.5M
2022-05-23 14.08 15.39 14.00 14.79 13.7M
2022-05-20 13.76 14.08 13.70 14.00 7.2M
2022-05-19 13.52 13.85 13.47 13.84 6.2M
2022-05-18 14.05 14.12 13.76 13.81 6.4M
2022-05-17 13.90 14.04 13.61 14.01 7.7M
2022-05-16 13.77 14.18 13.70 13.96 11.6M
2022-05-13 13.50 13.82 13.37 13.71 11.0M
2022-05-12 12.99 13.39 12.95 13.29 7.2M
2022-05-11 13.30 13.64 13.15 13.15 9.8M
2022-05-10 13.00 13.25 12.85 13.20 6.7M
2022-05-09 12.96 13.28 12.86 13.23 6.2M
2022-05-06 12.70 13.39 12.56 12.98 8.5M
2022-05-05 12.60 13.27 12.50 13.02 9.5M
2022-04-29 12.50 12.76 12.28 12.72 10.9M
2022-04-28 12.35 12.76 12.22 12.29 8.5M
2022-04-27 11.60 12.63 11.40 12.52 11.4M
2022-04-26 12.01 12.36 11.58 11.75 10.2M
2022-04-25 13.03 13.03 11.92 11.92 11.1M
2022-04-22 13.42 13.61 13.04 13.24 9.6M
2022-04-21 14.81 14.84 13.53 13.63 11.7M
2022-04-20 15.33 15.39 14.66 14.66 8.2M
2022-04-19 14.98 15.46 14.90 15.29 8.8M
2022-04-18 14.91 15.13 14.48 14.94 7.6M
2022-04-15 16.01 16.28 15.02 15.22 14.1M
2022-04-14 16.00 16.37 15.70 16.30 11.3M
2022-04-13 17.23 17.24 15.80 15.91 14.4M
2022-04-12 17.39 17.62 16.45 17.08 13.2M
2022-04-11 18.40 18.64 17.38 17.69 16.3M
2022-04-08 17.47 18.99 17.35 18.63 22.7M
2022-04-07 17.34 18.09 16.95 17.66 14.7M
2022-04-06 18.03 18.08 17.12 17.45 17.0M
2022-04-01 18.30 18.78 17.98 18.05 14.7M
2022-03-31 19.55 19.60 18.40 18.57 21.8M
2022-03-30 19.00 19.90 18.80 19.77 23.6M
2022-03-29 18.93 19.66 18.93 19.14 24.9M
2022-03-28 19.52 19.54 18.32 18.75 22.6M
2022-03-25 19.19 20.39 18.60 19.74 42.3M
2022-03-24 16.70 18.81 16.70 18.81 26.6M
2022-03-23 16.29 17.88 16.29 17.10 17.0M
2022-03-22 17.18 17.38 16.20 16.43 18.2M
2022-03-21 16.80 18.16 16.75 17.65 13.2M
2022-03-18 16.68 16.90 16.45 16.74 6.5M
2022-03-17 17.00 17.49 16.59 16.72 9.3M
2022-03-16 16.65 17.10 15.62 16.94 11.5M
2022-03-15 17.11 17.42 16.08 16.08 11.7M
2022-03-14 17.55 17.88 17.30 17.32 11.0M
2022-03-11 18.01 18.12 17.25 17.85 15.0M
2022-03-10 18.00 19.00 17.84 18.34 20.3M
2022-03-09 17.54 17.92 16.42 17.59 16.0M
2022-03-08 18.30 18.38 16.83 17.46 22.8M
2022-03-07 18.47 18.98 18.20 18.38 13.8M
2022-03-04 18.28 18.90 17.95 18.77 19.6M
2022-03-03 19.25 19.31 18.22 18.28 20.0M
2022-03-02 18.00 19.09 17.91 18.70 30.0M
2022-03-01 17.14 18.68 17.01 18.30 33.9M
2022-02-28 16.15 17.68 16.09 17.18 28.1M
2022-02-25 16.15 16.47 15.94 16.07 6.5M
2022-02-24 16.59 16.84 15.71 16.03 12.7M
2022-02-23 16.33 16.73 16.18 16.62 10.8M
2022-02-22 16.02 16.25 15.80 16.16 6.7M
2022-02-21 15.93 16.30 15.80 16.10 6.6M
2022-02-18 15.52 16.34 15.50 15.99 8.3M
2022-02-17 15.25 16.20 15.20 15.71 8.1M
2022-02-16 14.90 15.35 14.83 15.33 5.4M
2022-02-15 14.83 14.95 14.68 14.81 2.7M
2022-02-14 14.78 15.05 14.69 14.77 2.5M
2022-02-11 15.15 15.22 14.82 14.93 3.0M
2022-02-10 15.29 15.35 15.10 15.16 3.0M
2022-02-09 15.02 15.24 14.90 15.20 3.5M
2022-02-08 14.94 14.99 14.63 14.99 3.1M
2022-02-07 14.70 14.90 14.48 14.84 3.9M
2022-01-28 14.29 14.45 13.83 14.27 3.5M
2022-01-27 14.60 14.76 14.09 14.13 3.1M
2022-01-26 14.41 14.72 14.36 14.67 3.4M
2022-01-25 14.90 15.14 14.32 14.36 4.8M
2022-01-24 14.68 15.19 14.41 15.08 4.6M
2022-01-21 14.95 14.95 14.64 14.78 2.7M
2022-01-20 15.49 15.56 14.78 14.85 5.2M
2022-01-19 15.66 15.77 15.29 15.49 3.7M
2022-01-18 16.01 16.20 15.58 15.66 5.7M
2022-01-17 16.05 16.21 15.95 16.11 3.9M
2022-01-14 16.30 16.45 15.93 15.95 4.8M
2022-01-13 16.72 16.72 16.25 16.36 5.8M
2022-01-12 16.57 16.82 16.44 16.76 5.9M
2022-01-11 16.52 16.86 16.43 16.50 7.0M
2022-01-10 16.20 16.68 16.11 16.53 5.5M
2022-01-07 16.88 16.90 16.17 16.20 9.6M
2022-01-06 16.84 17.11 16.71 16.95 10.2M
2022-01-05 16.80 17.19 16.52 17.01 20.2M
2022-01-04 16.30 16.47 16.08 16.35 5.3M