安奈儿

002875
🏛️ 中国 →
17.12
最后更新: 2025-09-26
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 15.23 15.24 14.78 14.89 10.9M
2023-12-28 15.34 15.62 14.90 15.20 13.7M
2023-12-27 14.96 15.53 14.54 15.41 14.4M
2023-12-26 15.00 15.34 14.50 14.99 17.0M
2023-12-25 15.15 15.84 14.86 15.51 22.5M
2023-12-22 14.89 15.50 14.67 14.97 25.2M
2023-12-21 13.71 15.03 13.65 15.03 20.8M
2023-12-20 14.15 14.39 13.60 13.66 10.2M
2023-12-19 14.14 14.91 13.83 14.15 15.5M
2023-12-18 15.85 15.85 14.08 14.19 26.9M
2023-12-15 14.05 14.80 14.02 14.55 13.0M
2023-12-14 13.95 14.20 13.94 14.07 3.6M
2023-12-13 14.16 14.30 13.91 13.98 4.2M
2023-12-12 13.75 14.30 13.63 14.09 10.0M
2023-12-11 13.33 13.80 13.15 13.80 9.4M
2023-12-08 13.46 13.57 12.96 12.97 6.5M
2023-12-07 13.50 13.75 13.42 13.53 4.0M
2023-12-06 13.67 13.79 13.50 13.61 5.3M
2023-12-05 13.78 14.17 13.63 13.67 7.0M
2023-12-04 13.59 13.96 13.59 13.84 7.5M
2023-12-01 13.40 13.93 13.35 13.70 11.4M
2023-11-30 13.26 14.22 13.07 13.53 13.6M
2023-11-29 13.73 14.02 13.29 13.30 9.7M
2023-11-28 13.41 13.94 12.94 13.62 16.3M
2023-11-27 14.50 14.50 13.27 13.42 22.6M
2023-11-24 13.33 14.61 13.29 14.61 16.7M
2023-11-23 13.25 13.31 13.06 13.28 4.8M
2023-11-22 13.18 13.35 12.94 13.15 6.9M
2023-11-21 13.15 13.38 13.00 13.22 6.5M
2023-11-20 12.67 13.38 12.67 13.14 9.9M
2023-11-17 12.40 12.78 12.40 12.64 6.5M
2023-11-16 12.22 12.50 12.15 12.39 5.0M
2023-11-15 12.23 12.30 12.07 12.22 3.0M
2023-11-14 12.39 12.40 12.07 12.19 5.1M
2023-11-13 11.95 12.44 11.90 12.41 7.6M
2023-11-10 11.77 11.91 11.65 11.83 2.5M
2023-11-09 12.08 12.10 11.77 11.78 2.9M
2023-11-08 12.02 12.16 11.90 12.07 2.3M
2023-11-07 11.85 12.01 11.73 12.01 2.7M
2023-11-06 11.73 11.87 11.71 11.86 2.4M
2023-11-03 11.76 11.79 11.66 11.70 2.1M
2023-11-02 11.81 11.84 11.60 11.75 2.3M
2023-11-01 11.69 11.88 11.53 11.82 3.3M
2023-10-31 11.56 11.74 11.47 11.60 2.7M
2023-10-30 11.52 11.75 11.47 11.59 4.0M
2023-10-27 11.37 11.72 11.30 11.53 3.8M
2023-10-26 11.39 11.59 11.35 11.44 2.5M
2023-10-25 11.60 11.65 11.45 11.49 3.0M
2023-10-24 10.85 11.60 10.85 11.53 7.4M
2023-10-23 11.06 11.13 10.80 10.84 2.8M
2023-10-20 11.31 11.31 11.05 11.06 2.1M
2023-10-19 11.26 11.43 11.02 11.19 2.6M
2023-10-18 11.54 11.60 11.23 11.26 3.5M
2023-10-17 11.39 11.93 11.26 11.56 5.2M
2023-10-16 11.25 11.52 11.24 11.39 2.5M
2023-10-13 11.47 11.48 11.21 11.25 3.1M
2023-10-12 11.65 11.65 11.44 11.49 2.6M
2023-10-11 11.52 11.62 11.40 11.54 2.7M
2023-10-10 11.63 11.75 11.49 11.51 2.3M
2023-10-09 11.95 12.03 11.61 11.62 3.4M
2023-09-28 11.69 12.01 11.69 11.96 3.5M
2023-09-27 11.67 11.84 11.62 11.68 2.4M
2023-09-26 11.72 11.82 11.57 11.66 2.3M
2023-09-25 11.95 12.09 11.65 11.72 2.7M
2023-09-22 11.59 11.98 11.58 11.98 2.6M
2023-09-21 11.98 11.99 11.65 11.70 2.6M
2023-09-20 12.02 12.11 11.86 11.95 2.0M
2023-09-19 12.31 12.35 11.99 12.01 2.8M
2023-09-18 11.93 12.35 11.92 12.31 4.9M
2023-09-15 11.91 12.14 11.76 11.95 3.9M
2023-09-14 12.02 12.07 11.81 11.89 2.8M
2023-09-13 12.21 12.31 11.95 12.01 2.7M
2023-09-12 12.38 12.41 12.16 12.26 2.6M
2023-09-11 12.13 12.42 12.10 12.38 3.7M
2023-09-08 12.39 12.46 12.15 12.22 3.5M
2023-09-07 12.21 12.34 12.21 12.24 2.8M
2023-09-06 12.25 12.39 12.19 12.25 2.3M
2023-09-05 12.35 12.35 12.10 12.26 3.0M
2023-09-04 12.26 12.35 12.11 12.35 3.8M
2023-09-01 11.93 12.18 11.93 12.16 4.0M
2023-08-31 12.10 12.10 11.88 11.93 2.3M
2023-08-30 11.96 12.16 11.90 12.10 3.4M
2023-08-29 11.60 11.98 11.57 11.96 4.3M
2023-08-28 12.06 12.06 11.61 11.68 4.5M
2023-08-25 11.65 11.83 11.38 11.46 4.0M
2023-08-24 12.03 12.05 11.71 11.71 4.5M
2023-08-23 12.33 12.33 11.86 12.03 4.6M
2023-08-22 12.44 12.59 12.09 12.36 5.6M
2023-08-21 12.26 12.86 12.20 12.54 6.3M
2023-08-18 12.71 12.81 12.34 12.35 5.0M
2023-08-17 12.80 13.02 12.66 12.82 6.1M
2023-08-16 12.75 13.40 12.65 13.08 9.3M
2023-08-15 12.80 12.93 12.65 12.85 4.5M
2023-08-14 12.41 12.89 12.35 12.79 4.6M
2023-08-11 12.80 12.91 12.52 12.52 4.5M
2023-08-10 12.65 12.85 12.61 12.81 3.6M
2023-08-09 12.62 12.89 12.61 12.70 5.0M
2023-08-08 13.30 13.45 12.70 12.79 9.7M
2023-08-07 13.20 13.27 13.05 13.25 5.0M
2023-08-04 13.74 13.84 13.27 13.32 11.6M
2023-08-03 14.12 14.12 13.56 13.75 9.4M
2023-08-02 14.17 14.17 13.81 14.02 12.0M
2023-08-01 14.68 14.70 14.16 14.17 18.6M
2023-07-31 14.20 14.98 14.08 14.89 26.3M
2023-07-28 14.35 15.34 14.16 14.54 30.7M
2023-07-27 13.71 14.69 13.71 14.20 25.5M
2023-07-26 13.27 14.70 13.27 14.14 27.2M
2023-07-25 13.30 13.66 13.21 13.36 10.1M
2023-07-24 13.65 13.68 13.12 13.20 11.6M
2023-07-21 13.00 13.86 12.91 13.85 16.7M
2023-07-20 12.96 13.70 12.94 13.32 13.1M
2023-07-19 13.05 13.13 12.94 13.00 2.8M
2023-07-18 13.34 13.34 12.97 13.04 2.6M
2023-07-17 13.31 13.36 13.10 13.22 2.9M
2023-07-14 13.50 13.54 13.37 13.38 2.2M
2023-07-13 13.48 13.74 13.46 13.58 2.9M
2023-07-12 13.71 13.79 13.47 13.47 3.3M
2023-07-11 13.74 13.76 13.61 13.71 2.6M
2023-07-10 13.80 13.90 13.63 13.67 2.9M
2023-07-07 13.50 13.82 13.50 13.77 4.3M
2023-07-06 13.58 13.83 13.58 13.70 4.3M
2023-07-05 13.72 13.93 13.63 13.64 5.2M
2023-07-04 13.63 14.05 13.62 13.81 7.3M
2023-07-03 13.50 13.85 13.37 13.70 10.8M
2023-06-30 13.05 13.55 13.05 13.45 10.7M
2023-06-29 12.70 13.55 12.60 13.03 10.9M
2023-06-28 12.80 12.80 12.30 12.71 5.7M
2023-06-27 12.17 12.85 12.17 12.80 8.2M
2023-06-26 12.30 12.40 12.09 12.18 3.9M
2023-06-21 12.60 12.77 12.30 12.31 4.9M
2023-06-20 12.82 12.89 12.63 12.68 5.6M
2023-06-19 13.00 13.15 12.85 12.86 5.8M
2023-06-16 12.91 13.27 12.88 13.07 6.6M
2023-06-15 13.00 13.02 12.77 12.96 6.2M
2023-06-14 12.72 13.15 12.70 13.02 11.3M
2023-06-13 12.59 13.16 12.49 12.86 11.4M
2023-06-12 12.49 12.68 12.28 12.63 6.4M
2023-06-09 12.63 12.69 12.34 12.48 5.6M
2023-06-08 12.84 12.90 12.57 12.62 5.6M
2023-06-07 12.58 12.94 12.52 12.90 7.1M
2023-06-06 13.08 13.26 12.56 12.62 11.0M
2023-06-05 12.90 13.03 12.86 13.03 6.6M
2023-06-02 12.71 12.99 12.61 12.90 8.2M
2023-06-01 12.60 13.04 12.13 12.80 16.2M
2023-05-31 14.02 14.02 12.66 12.76 22.1M
2023-05-30 13.86 14.06 13.70 14.03 8.7M
2023-05-29 14.55 14.55 13.93 14.00 12.4M
2023-05-26 14.55 14.82 14.26 14.42 16.7M
2023-05-25 14.84 15.36 14.70 14.98 26.5M
2023-05-24 15.39 15.84 15.00 15.05 42.2M
2023-05-23 13.71 15.02 13.67 15.02 13.2M
2023-05-22 13.62 13.79 13.56 13.65 4.4M
2023-05-19 13.70 13.90 13.35 13.81 7.9M
2023-05-18 14.31 14.58 13.74 13.80 10.0M
2023-05-17 14.17 14.77 14.17 14.30 10.2M
2023-05-16 14.24 14.37 13.88 14.02 8.5M
2023-05-15 14.45 14.95 14.10 14.43 17.2M
2023-05-12 14.34 15.12 14.34 14.77 21.4M
2023-05-11 13.71 14.58 13.71 14.29 10.3M
2023-05-10 13.68 13.87 13.58 13.71 3.9M
2023-05-09 14.03 14.10 13.69 13.72 5.1M
2023-05-08 13.93 14.28 13.89 14.12 6.4M
2023-05-05 14.76 14.89 13.93 14.12 10.5M
2023-05-04 14.41 14.58 14.06 14.48 10.8M
2023-04-28 13.50 14.15 13.50 14.06 13.0M
2023-04-27 13.60 13.85 13.26 13.33 7.9M
2023-04-26 13.38 13.68 13.25 13.50 7.2M
2023-04-25 13.64 13.79 13.10 13.33 8.4M
2023-04-24 13.77 14.02 13.54 13.80 9.5M
2023-04-21 13.91 13.95 13.54 13.54 6.9M
2023-04-20 14.05 14.07 13.64 13.92 7.3M
2023-04-19 14.03 14.20 13.88 14.00 6.1M
2023-04-18 14.18 14.45 14.01 14.10 6.9M
2023-04-17 14.16 14.32 14.02 14.26 7.1M
2023-04-14 14.41 14.48 14.10 14.16 7.9M
2023-04-13 14.63 14.74 14.35 14.37 7.4M
2023-04-12 14.59 14.74 14.47 14.63 5.5M
2023-04-11 14.94 14.96 14.46 14.60 8.2M
2023-04-10 15.33 15.52 14.68 14.83 11.8M
2023-04-07 15.59 15.75 15.45 15.49 5.5M
2023-04-06 15.62 16.04 15.40 15.41 7.9M
2023-04-04 15.99 16.12 15.51 15.57 9.6M
2023-04-03 15.88 16.24 15.78 16.08 9.1M
2023-03-31 15.90 16.29 15.83 15.96 7.5M
2023-03-30 16.00 16.13 15.62 15.97 9.1M
2023-03-29 16.50 16.55 16.10 16.14 11.5M
2023-03-28 16.60 17.34 16.51 16.69 17.5M
2023-03-27 16.56 16.58 16.16 16.21 10.3M
2023-03-24 16.72 17.05 16.52 16.65 10.6M
2023-03-23 16.70 17.09 16.42 16.80 14.7M
2023-03-22 16.78 17.35 16.70 16.78 12.8M
2023-03-21 17.00 17.38 16.73 16.90 16.7M
2023-03-20 16.95 17.72 16.21 17.27 26.6M
2023-03-17 17.24 17.77 16.63 16.94 30.1M
2023-03-16 15.55 16.94 15.31 16.94 20.7M
2023-03-15 15.86 15.95 15.39 15.40 10.6M
2023-03-14 16.61 16.73 15.43 15.48 20.3M
2023-03-13 16.29 16.97 16.28 16.60 12.1M
2023-03-10 17.88 17.90 16.65 16.82 19.6M
2023-03-09 19.00 19.20 18.19 18.28 18.1M
2023-03-08 19.13 19.88 18.88 19.24 22.1M
2023-03-07 19.01 19.33 18.71 18.75 17.7M
2023-03-06 19.80 19.80 18.67 19.40 28.5M
2023-03-03 19.16 21.00 18.89 20.16 44.2M
2023-03-02 19.03 19.40 18.78 19.17 27.7M
2023-03-01 18.54 19.60 18.15 19.46 42.2M
2023-02-28 17.57 19.30 17.57 18.79 41.2M
2023-02-27 17.43 18.12 17.20 17.56 15.3M
2023-02-24 18.19 18.20 17.57 17.71 18.1M
2023-02-23 18.20 19.14 18.19 18.38 30.4M
2023-02-22 17.50 18.19 17.20 17.89 17.2M
2023-02-21 17.89 18.15 17.60 17.68 23.1M
2023-02-20 17.30 18.80 16.75 18.37 39.9M
2023-02-17 16.68 17.97 16.61 17.56 31.2M
2023-02-16 16.96 17.34 16.48 16.72 17.5M
2023-02-15 16.94 17.16 16.81 16.96 7.7M
2023-02-14 17.13 17.25 16.85 16.94 8.7M
2023-02-13 16.73 17.08 16.68 17.07 10.1M
2023-02-10 16.96 17.10 16.66 16.73 9.7M
2023-02-09 17.10 17.13 16.70 16.95 9.9M
2023-02-08 17.15 17.23 16.83 17.17 10.6M
2023-02-07 17.43 17.43 16.92 17.09 14.7M
2023-02-06 17.52 17.90 17.35 17.46 12.4M
2023-02-03 18.10 18.15 17.34 17.52 20.9M
2023-02-02 17.62 18.62 17.30 18.29 30.0M
2023-02-01 17.80 17.82 17.03 17.55 22.5M
2023-01-31 18.08 18.50 17.67 17.84 19.1M
2023-01-30 17.62 18.42 17.62 18.06 21.4M
2023-01-20 17.62 18.42 17.62 17.70 21.6M
2023-01-19 19.30 19.51 17.84 17.87 31.6M
2023-01-18 20.20 20.47 19.06 19.82 28.5M
2023-01-17 22.00 22.67 20.54 20.54 31.4M
2023-01-16 25.56 25.90 22.31 22.82 33.7M
2023-01-13 27.05 27.50 24.78 24.78 31.5M
2023-01-12 28.00 28.87 26.11 27.53 36.0M
2023-01-11 26.87 28.92 26.50 28.92 43.6M
2023-01-10 25.35 26.29 25.31 26.29 21.4M
2023-01-09 26.68 26.92 25.00 26.00 23.0M
2023-01-06 25.60 26.50 24.69 25.80 24.9M
2023-01-05 24.23 26.20 23.70 25.45 28.8M
2023-01-04 26.18 26.90 24.41 24.99 33.2M
2023-01-03 26.50 28.79 25.30 27.00 48.4M