爱威科技

688067
🏛️ 中国 →
25.91
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
2022-12-30 18.78 18.82 18.56 18.73 0.3M
2022-12-29 18.76 18.89 18.66 18.71 0.3M
2022-12-28 19.02 19.24 18.76 18.76 0.4M
2022-12-27 19.60 19.60 18.88 19.19 0.5M
2022-12-26 19.39 19.60 19.20 19.49 0.3M
2022-12-23 19.27 19.48 19.04 19.34 0.4M
2022-12-22 19.70 19.70 19.19 19.27 0.4M
2022-12-21 19.88 19.88 19.39 19.56 0.4M
2022-12-20 19.76 20.02 19.49 19.77 0.7M
2022-12-19 20.98 20.98 19.70 19.72 1.1M
2022-12-16 20.82 21.00 20.71 20.81 0.7M
2022-12-15 21.29 21.43 20.91 21.07 0.6M
2022-12-14 21.58 21.69 21.01 21.08 0.9M
2022-12-13 21.97 21.98 21.40 21.60 1.0M
2022-12-12 21.70 22.36 21.70 21.90 2.0M
2022-12-09 20.75 22.38 20.75 21.70 3.0M
2022-12-08 20.72 20.84 20.47 20.74 0.5M
2022-12-07 20.73 20.84 20.56 20.70 0.4M
2022-12-06 21.00 21.06 20.57 20.73 0.6M
2022-12-05 21.39 21.40 20.94 20.99 0.6M
2022-12-02 20.56 21.25 20.56 21.04 0.9M
2022-12-01 20.85 20.85 20.56 20.56 0.6M
2022-11-30 20.80 20.85 20.40 20.50 0.6M
2022-11-29 20.11 20.95 20.11 20.90 0.7M
2022-11-28 20.40 20.54 19.85 20.11 0.5M
2022-11-25 20.98 20.98 20.24 20.30 0.4M
2022-11-24 20.30 20.81 20.30 20.75 0.8M
2022-11-23 20.95 20.95 19.94 20.30 1.1M
2022-11-22 21.49 21.60 20.78 20.84 1.2M
2022-11-21 21.32 21.65 20.90 21.55 0.8M
2022-11-18 21.30 22.12 21.18 21.25 1.7M
2022-11-17 21.27 21.30 21.06 21.19 0.8M
2022-11-16 21.55 21.59 21.13 21.20 0.5M
2022-11-15 21.42 21.50 21.23 21.43 0.7M
2022-11-14 20.99 21.37 20.72 21.34 0.8M
2022-11-11 21.20 21.89 20.83 20.90 1.2M
2022-11-10 21.10 21.38 20.75 20.94 0.6M
2022-11-09 21.09 21.27 20.80 21.06 0.5M
2022-11-08 21.15 21.15 20.68 21.03 0.6M
2022-11-07 21.10 21.25 20.88 21.01 0.9M
2022-11-04 20.71 21.27 20.71 21.10 0.6M
2022-11-03 20.83 21.15 20.60 21.07 0.6M
2022-11-02 20.42 21.17 20.22 21.00 1.4M
2022-11-01 20.40 20.76 19.92 20.50 0.7M
2022-10-31 19.44 20.38 19.39 20.30 0.5M
2022-10-28 20.55 20.75 19.43 19.52 0.5M
2022-10-27 20.55 20.74 20.32 20.55 0.3M
2022-10-26 19.89 20.67 19.84 20.40 0.4M
2022-10-25 20.11 20.55 19.48 19.59 0.4M
2022-10-24 20.98 21.00 20.03 20.03 0.4M
2022-10-21 20.58 21.06 20.41 20.73 0.5M
2022-10-20 20.78 20.90 20.49 20.55 0.4M
2022-10-19 20.99 20.99 20.49 20.60 0.5M
2022-10-18 21.10 21.34 20.62 20.77 1.2M
2022-10-17 20.56 21.20 20.46 20.95 1.1M
2022-10-14 19.59 20.63 18.70 20.43 1.2M
2022-10-13 19.02 19.60 18.81 19.29 0.2M
2022-10-12 18.70 19.07 18.42 19.04 0.2M
2022-10-11 19.04 19.04 18.28 18.66 0.1M
2022-10-10 19.29 19.29 18.47 18.62 0.3M
2022-09-30 19.07 19.30 18.71 18.98 0.2M
2022-09-29 19.09 19.24 18.72 19.08 0.2M
2022-09-28 19.47 19.58 18.71 18.87 0.2M
2022-09-27 19.28 19.60 19.04 19.45 0.2M
2022-09-26 19.51 19.78 18.92 19.08 0.2M
2022-09-23 20.09 20.09 19.51 19.60 0.1M
2022-09-22 20.07 20.20 19.69 20.10 0.1M
2022-09-21 19.96 20.25 19.67 20.15 0.1M
2022-09-20 19.74 20.00 19.62 19.91 0.1M
2022-09-19 20.01 20.08 19.51 19.68 0.2M
2022-09-16 20.46 20.68 20.03 20.06 0.3M
2022-09-15 21.00 21.18 20.21 20.46 0.4M
2022-09-14 20.77 21.10 20.55 20.97 0.4M
2022-09-13 20.55 21.01 20.55 20.84 0.4M
2022-09-09 20.67 20.79 20.43 20.55 0.2M
2022-09-08 21.13 21.13 20.61 20.62 0.3M
2022-09-07 21.09 21.12 20.90 20.92 0.2M
2022-09-06 21.12 21.39 20.88 21.12 0.2M
2022-09-05 21.27 21.54 21.01 21.30 0.3M
2022-09-02 21.50 21.60 20.65 21.27 0.2M
2022-09-01 20.77 21.18 20.68 20.86 0.3M
2022-08-31 21.05 21.15 20.50 20.80 0.3M
2022-08-30 20.91 21.60 20.91 21.24 0.3M
2022-08-29 20.46 21.14 20.19 21.04 0.3M
2022-08-26 20.55 20.95 20.52 20.57 0.2M
2022-08-25 20.94 21.17 20.50 20.75 0.3M
2022-08-24 21.49 21.53 21.00 21.06 0.5M
2022-08-23 21.40 21.60 21.30 21.40 0.3M
2022-08-22 21.42 21.85 21.25 21.40 0.4M
2022-08-19 22.20 22.27 21.53 21.57 0.7M
2022-08-18 21.77 22.35 21.55 22.24 0.8M
2022-08-17 21.87 22.17 21.42 21.76 0.7M
2022-08-16 21.81 21.81 21.28 21.60 0.3M
2022-08-15 21.76 21.77 21.18 21.49 0.6M
2022-08-12 21.85 22.10 21.56 21.68 0.5M
2022-08-11 21.65 22.10 21.65 21.85 0.6M
2022-08-10 21.49 21.79 21.26 21.65 0.6M
2022-08-09 21.05 21.56 20.89 21.50 0.8M
2022-08-08 20.85 21.12 20.68 21.07 0.4M
2022-08-05 20.45 20.79 20.35 20.79 0.4M
2022-08-04 19.92 20.50 19.92 20.39 0.3M
2022-08-03 19.93 20.34 19.76 20.01 0.5M
2022-08-02 20.91 20.91 19.62 19.94 0.8M
2022-08-01 21.06 21.18 20.75 21.04 0.4M
2022-07-29 21.20 21.20 20.93 21.04 0.6M
2022-07-28 20.87 21.28 20.83 21.13 0.9M
2022-07-27 20.73 21.06 20.60 20.83 0.4M
2022-07-26 20.89 20.89 20.21 20.60 0.3M
2022-07-25 20.55 20.96 20.55 20.77 0.4M
2022-07-22 20.69 20.96 20.46 20.68 0.3M
2022-07-21 20.83 20.89 20.53 20.80 0.4M
2022-07-20 20.67 20.72 20.39 20.62 0.3M
2022-07-19 20.31 20.71 20.26 20.47 0.3M
2022-07-18 19.90 20.48 19.61 20.26 0.5M
2022-07-15 20.00 20.46 19.73 19.90 0.4M
2022-07-14 19.97 20.37 19.97 20.22 0.4M
2022-07-13 20.10 20.19 19.87 20.03 0.4M
2022-07-12 20.57 20.84 20.00 20.00 0.6M
2022-07-11 20.94 21.14 20.53 20.80 0.4M
2022-07-08 20.52 20.95 20.52 20.80 0.4M
2022-07-07 20.59 20.93 20.59 20.79 0.5M
2022-07-06 20.64 20.79 20.29 20.63 0.4M
2022-07-05 21.10 21.10 20.31 20.44 0.6M
2022-07-04 20.53 21.06 20.53 20.95 0.4M
2022-07-01 20.96 20.97 20.50 20.82 0.4M
2022-06-30 20.80 21.05 20.71 20.82 0.3M
2022-06-29 21.31 21.48 20.77 20.78 0.4M
2022-06-28 20.89 21.38 20.70 21.31 0.6M
2022-06-27 21.01 21.32 20.90 20.99 0.4M
2022-06-24 20.84 21.25 20.84 21.01 0.5M
2022-06-23 20.70 21.00 20.42 20.92 0.4M
2022-06-22 21.00 21.00 20.65 20.75 0.4M
2022-06-21 22.00 22.00 20.68 20.92 0.6M
2022-06-20 20.80 21.40 20.75 20.93 0.4M
2022-06-17 20.62 20.95 20.41 20.80 0.9M
2022-06-16 20.51 21.20 20.39 20.84 0.6M
2022-06-15 20.54 21.44 20.54 20.90 0.2M
2022-06-14 21.28 21.28 20.25 20.95 0.3M
2022-06-13 21.77 21.99 21.22 21.28 0.2M
2022-06-10 21.47 21.97 21.47 21.77 0.2M
2022-06-09 22.11 22.55 21.69 21.75 0.2M
2022-06-08 22.39 22.85 21.89 22.54 0.3M
2022-06-07 23.82 23.82 22.71 22.77 0.3M
2022-06-06 23.03 23.91 22.71 23.70 0.6M
2022-06-02 21.50 23.32 21.24 23.07 0.5M
2022-06-01 20.51 21.60 20.51 21.55 0.4M
2022-05-31 20.30 21.04 19.95 20.99 0.3M
2022-05-30 21.05 21.05 20.10 20.30 0.2M
2022-05-27 21.13 21.40 20.55 20.74 0.2M
2022-05-26 21.15 21.72 20.68 21.21 0.1M
2022-05-25 20.87 21.21 20.68 21.12 0.2M
2022-05-24 22.24 22.65 20.74 20.87 0.2M
2022-05-23 22.07 22.47 22.07 22.24 0.1M
2022-05-20 22.48 22.71 21.90 22.24 0.2M
2022-05-19 22.10 22.53 21.62 22.12 0.1M
2022-05-18 21.55 22.59 21.55 22.10 0.2M
2022-05-17 21.68 22.69 21.21 21.69 0.1M
2022-05-16 21.98 22.70 21.61 22.00 0.1M
2022-05-13 22.02 22.87 21.90 22.10 0.1M
2022-05-12 22.69 23.00 22.00 22.36 0.2M
2022-05-11 22.80 22.84 21.83 22.37 0.1M
2022-05-10 20.82 22.59 20.81 22.40 0.2M
2022-05-09 21.59 22.19 21.26 21.96 0.3M
2022-05-06 20.10 21.80 20.10 21.14 0.3M
2022-05-05 19.61 21.23 19.54 20.73 0.3M
2022-04-29 20.40 20.40 19.39 20.00 0.3M
2022-04-28 18.87 19.73 18.79 19.33 0.2M
2022-04-27 18.92 19.69 18.18 19.33 0.3M
2022-04-26 19.98 20.69 17.90 19.10 0.3M
2022-04-25 21.80 21.85 20.55 20.70 0.3M
2022-04-22 22.32 23.00 22.01 22.20 0.3M
2022-04-21 23.85 23.85 22.79 22.79 0.2M
2022-04-20 24.23 24.24 23.40 23.53 0.1M
2022-04-19 23.75 24.48 23.75 23.82 0.1M
2022-04-18 23.49 24.61 23.27 24.22 0.2M
2022-04-15 24.50 24.50 23.31 23.60 0.2M
2022-04-14 23.97 24.57 23.65 24.00 0.2M
2022-04-13 24.15 24.15 23.28 23.65 0.2M
2022-04-12 23.65 24.35 23.65 24.27 0.1M
2022-04-11 24.52 24.58 23.65 23.99 0.2M
2022-04-08 25.10 25.16 24.23 24.42 0.3M
2022-04-07 26.00 26.00 25.10 25.10 0.2M
2022-04-06 25.73 26.29 25.37 26.10 0.3M
2022-04-01 24.80 25.90 24.68 25.37 0.1M
2022-03-31 25.49 25.95 25.15 25.58 0.2M
2022-03-30 25.02 25.95 24.67 25.17 0.3M
2022-03-29 25.35 25.79 24.73 25.02 0.2M
2022-03-28 25.00 25.46 24.70 25.25 0.1M
2022-03-25 25.32 25.94 25.13 25.25 0.1M
2022-03-24 26.16 26.16 25.14 25.23 0.3M
2022-03-23 25.55 26.44 25.55 26.09 0.1M
2022-03-22 26.65 26.65 26.08 26.13 0.2M
2022-03-21 26.12 26.79 26.12 26.79 0.3M
2022-03-18 25.89 26.37 25.57 26.11 0.3M
2022-03-17 25.18 26.33 25.18 25.63 0.3M
2022-03-16 24.89 25.23 24.00 25.18 0.4M
2022-03-15 24.87 25.99 24.65 24.65 0.3M
2022-03-14 24.02 27.00 24.02 26.28 0.4M
2022-03-11 25.88 26.50 25.32 26.40 0.3M
2022-03-10 26.30 26.57 25.78 25.90 0.2M
2022-03-09 26.70 26.70 24.82 25.58 0.3M
2022-03-08 27.04 27.58 26.09 26.25 0.3M
2022-03-07 28.29 28.29 27.20 27.29 0.3M
2022-03-04 27.39 28.88 27.39 27.95 0.2M
2022-03-03 29.39 29.40 28.35 28.42 0.2M
2022-03-02 28.96 29.64 28.50 28.98 0.5M
2022-03-01 28.43 29.11 28.11 28.86 0.3M
2022-02-28 28.78 28.78 27.99 28.45 0.3M
2022-02-25 28.82 29.01 28.44 28.82 0.3M
2022-02-24 28.85 29.70 27.81 28.68 0.7M
2022-02-23 28.51 29.13 28.50 28.90 0.3M
2022-02-22 28.29 29.38 27.81 28.70 0.7M
2022-02-21 27.78 28.48 27.55 28.38 0.4M
2022-02-18 27.94 28.31 27.67 27.78 0.4M
2022-02-17 26.90 28.59 26.81 28.34 1.0M
2022-02-16 26.45 27.29 26.35 27.06 0.4M
2022-02-15 26.08 26.57 26.03 26.27 0.2M
2022-02-14 26.70 26.70 25.87 26.16 0.3M
2022-02-11 26.99 26.99 26.02 26.60 0.3M
2022-02-10 27.40 27.42 26.58 26.89 0.3M
2022-02-09 27.74 27.74 26.82 27.11 0.3M
2022-02-08 27.15 27.48 26.72 27.03 0.3M
2022-02-07 26.57 27.88 25.64 27.23 1.0M
2022-01-28 25.12 25.76 25.12 25.45 0.3M
2022-01-27 26.26 26.26 25.00 25.09 0.5M
2022-01-26 26.40 26.60 26.01 26.10 0.3M
2022-01-25 27.60 27.65 25.98 26.06 0.5M
2022-01-24 27.70 27.84 27.26 27.42 0.3M
2022-01-21 27.72 28.20 27.36 27.53 0.4M
2022-01-20 29.97 29.97 27.70 27.77 1.1M
2022-01-19 29.21 29.89 29.21 29.51 0.7M
2022-01-18 31.42 31.42 29.11 29.41 1.3M
2022-01-17 30.45 31.34 29.63 31.10 1.2M
2022-01-14 30.30 31.55 30.06 30.73 1.3M
2022-01-13 30.21 31.56 30.02 30.22 1.6M
2022-01-12 30.34 32.77 30.34 30.90 2.9M
2022-01-11 28.60 30.25 28.37 30.13 1.8M
2022-01-10 28.38 28.91 27.71 28.49 0.7M
2022-01-07 28.38 28.70 28.03 28.08 0.6M
2022-01-06 27.42 28.54 27.35 28.41 0.8M
2022-01-05 28.18 28.21 27.32 27.55 0.4M
2022-01-04 27.81 28.18 27.66 28.13 0.6M