安富利电子科技公司

AVT
🏛️ 美国 →
51.86
最后更新: 2025-10-03
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 41.30 41.65 41.04 41.58 0.4M
2022-12-29 40.68 41.78 40.63 41.66 0.5M
2022-12-28 41.46 41.48 40.29 40.33 0.6M
2022-12-27 42.08 42.08 41.26 41.34 0.7M
2022-12-23 41.49 41.76 40.78 41.74 0.3M
2022-12-22 41.97 42.00 40.86 41.49 0.3M
2022-12-21 41.99 42.42 41.77 42.40 0.4M
2022-12-20 41.39 41.95 41.14 41.69 0.4M
2022-12-19 42.67 43.15 41.11 41.53 0.6M
2022-12-16 42.29 42.90 41.98 42.34 1.7M
2022-12-15 43.22 43.32 42.34 42.76 0.8M
2022-12-14 43.66 44.45 43.13 43.64 0.6M
2022-12-13 44.00 44.57 43.44 43.63 1.0M
2022-12-12 42.90 43.61 42.62 43.25 0.6M
2022-12-09 43.25 43.46 42.93 42.95 0.6M
2022-12-08 43.20 43.88 42.95 43.39 0.6M
2022-12-07 43.07 43.19 42.31 42.89 0.4M
2022-12-06 43.99 44.12 42.95 43.37 0.8M
2022-12-05 44.57 44.75 43.99 44.28 0.7M
2022-12-02 45.24 45.98 44.73 44.99 0.9M
2022-12-01 45.40 45.90 44.24 45.67 0.7M
2022-11-30 43.80 45.23 42.98 45.17 1.1M
2022-11-29 43.91 44.30 43.75 44.13 0.5M
2022-11-28 44.69 44.96 43.78 43.78 0.5M
2022-11-25 45.00 45.36 44.85 45.14 0.1M
2022-11-23 44.72 45.24 44.68 45.21 0.5M
2022-11-22 44.57 45.04 44.26 44.85 0.6M
2022-11-21 44.15 44.64 43.93 44.37 0.4M
2022-11-18 44.06 44.64 43.90 44.21 0.5M
2022-11-17 43.57 44.15 43.26 44.15 0.4M
2022-11-16 44.86 44.88 44.22 44.27 0.6M
2022-11-15 44.86 45.58 44.51 45.27 0.5M
2022-11-14 44.00 44.88 43.85 44.21 0.6M
2022-11-11 43.76 44.62 43.65 44.24 0.6M
2022-11-10 43.00 43.48 42.71 43.41 0.8M
2022-11-09 42.37 42.98 41.49 41.51 0.8M
2022-11-08 42.28 43.71 42.16 42.97 1.0M
2022-11-07 41.34 42.20 40.88 42.09 0.8M
2022-11-04 40.65 41.45 40.36 41.34 0.5M
2022-11-03 39.60 40.31 39.27 39.93 0.5M
2022-11-02 40.30 41.43 40.01 40.03 0.8M
2022-11-01 40.67 40.82 40.20 40.62 0.6M
2022-10-31 39.77 40.36 39.67 40.19 0.9M
2022-10-28 39.77 40.71 39.59 40.08 0.9M
2022-10-27 40.24 40.84 38.30 39.47 1.8M
2022-10-26 40.16 41.42 39.77 40.50 1.3M
2022-10-25 39.80 40.80 39.68 40.37 0.8M
2022-10-24 39.69 40.24 39.42 39.84 1.2M
2022-10-21 38.41 39.80 38.23 39.70 0.7M
2022-10-20 38.61 39.28 38.11 38.30 0.5M
2022-10-19 38.40 38.90 38.11 38.50 0.5M
2022-10-18 38.90 39.28 38.53 38.72 1.0M
2022-10-17 37.81 38.25 37.60 38.15 0.7M
2022-10-14 38.05 38.05 36.92 37.13 0.7M
2022-10-13 36.07 38.44 35.90 38.05 0.5M
2022-10-12 36.49 36.99 36.15 36.69 0.8M
2022-10-11 37.40 37.52 36.59 36.63 0.9M
2022-10-10 37.85 37.88 37.00 37.40 0.6M
2022-10-07 38.47 38.51 37.71 37.91 0.5M
2022-10-06 38.84 39.43 38.78 38.96 0.6M
2022-10-05 38.65 39.25 38.23 39.03 0.7M
2022-10-04 37.86 38.97 37.83 38.97 1.6M
2022-10-03 36.58 37.46 36.29 37.17 0.9M
2022-09-30 36.05 37.00 36.01 36.12 0.7M
2022-09-29 36.20 36.20 35.45 35.98 0.9M
2022-09-28 35.83 36.92 35.83 36.47 1.3M
2022-09-27 35.79 36.43 35.45 35.92 0.8M
2022-09-26 36.02 36.63 35.51 35.53 0.8M
2022-09-23 36.50 36.61 35.83 36.29 0.8M
2022-09-22 37.75 37.80 36.94 37.01 0.6M
2022-09-21 38.02 38.81 37.75 37.75 0.6M
2022-09-20 38.13 38.28 37.40 37.89 0.8M
2022-09-19 37.75 38.72 37.57 38.33 0.8M
2022-09-16 38.73 39.14 36.99 37.86 3.0M
2022-09-15 40.12 40.64 39.86 40.11 0.7M
2022-09-14 40.77 40.88 39.47 40.15 1.8M
2022-09-13 41.68 42.08 40.55 40.72 0.7M
2022-09-12 43.15 43.46 42.53 42.79 1.0M
2022-09-09 42.94 43.23 42.50 42.70 0.7M
2022-09-08 41.08 42.61 40.89 42.54 1.1M
2022-09-07 41.18 41.84 41.17 41.45 0.9M
2022-09-06 42.80 42.80 40.94 41.25 1.1M
2022-09-02 43.25 43.84 42.64 42.71 0.8M
2022-09-01 43.40 43.45 42.61 42.93 0.8M
2022-08-31 44.24 44.24 43.42 43.89 1.3M
2022-08-30 44.57 44.57 43.70 44.00 0.9M
2022-08-29 44.38 44.67 44.04 44.25 0.6M
2022-08-26 46.00 46.10 44.62 44.67 0.9M
2022-08-25 44.20 45.78 44.11 45.77 0.7M
2022-08-24 44.22 44.47 43.96 44.20 0.7M
2022-08-23 44.13 44.81 44.05 44.47 0.7M
2022-08-22 44.56 44.72 44.04 44.17 1.0M
2022-08-19 45.46 45.56 44.87 45.05 0.5M
2022-08-18 44.41 45.84 44.40 45.77 0.8M
2022-08-17 44.12 44.59 43.54 44.41 0.8M
2022-08-16 44.64 44.92 44.45 44.70 0.7M
2022-08-15 44.17 45.29 44.03 44.74 0.9M
2022-08-12 44.06 44.76 43.41 44.52 1.2M
2022-08-11 44.59 45.11 42.93 43.50 2.7M
2022-08-10 46.22 46.79 45.92 46.43 1.0M
2022-08-09 46.58 46.67 44.95 45.36 1.0M
2022-08-08 46.90 47.32 46.33 46.86 1.1M
2022-08-05 46.88 47.43 46.40 46.60 1.1M
2022-08-04 48.41 48.41 47.32 47.39 0.7M
2022-08-03 47.80 48.45 47.52 48.14 0.5M
2022-08-02 47.96 48.15 47.31 47.62 0.5M
2022-08-01 47.45 48.53 47.21 48.15 0.6M
2022-07-29 47.15 48.09 47.12 47.87 0.7M
2022-07-28 46.39 47.25 46.21 47.12 0.5M
2022-07-27 45.72 46.88 45.56 46.39 0.9M
2022-07-26 45.49 45.89 45.32 45.57 0.6M
2022-07-25 45.74 46.01 45.37 45.55 0.7M
2022-07-22 45.74 45.99 45.39 45.64 0.8M
2022-07-21 45.02 45.65 44.82 45.55 0.5M
2022-07-20 44.31 45.28 43.69 45.09 0.8M
2022-07-19 43.49 44.66 43.33 44.49 0.6M
2022-07-18 43.54 43.94 42.98 43.09 0.5M
2022-07-15 42.99 43.89 42.53 43.24 0.8M
2022-07-14 42.56 43.18 41.83 43.03 1.0M
2022-07-13 43.02 44.33 43.00 44.02 0.7M
2022-07-12 43.28 44.27 43.20 43.59 0.8M
2022-07-11 43.04 43.89 42.77 43.39 0.8M
2022-07-08 42.97 43.78 42.75 43.53 0.8M
2022-07-07 42.84 43.46 42.80 42.88 1.1M
2022-07-06 41.99 42.58 41.14 42.34 1.3M
2022-07-05 41.39 41.89 40.31 41.81 1.1M
2022-07-01 42.53 43.20 41.33 42.27 0.7M
2022-06-30 41.55 43.04 41.38 42.88 1.2M
2022-06-29 42.96 43.30 41.77 42.11 0.7M
2022-06-28 44.02 44.51 42.86 42.87 0.7M
2022-06-27 42.87 43.81 42.85 43.63 0.7M
2022-06-24 41.81 43.00 41.71 42.68 1.3M
2022-06-23 42.17 42.50 41.23 41.48 1.0M
2022-06-22 42.39 42.77 41.77 42.37 0.7M
2022-06-21 42.64 42.87 41.81 42.57 1.2M
2022-06-17 41.80 42.48 41.16 41.82 2.1M
2022-06-16 43.90 43.99 41.24 41.89 1.2M
2022-06-15 44.83 45.44 44.09 44.89 0.7M
2022-06-14 44.53 45.14 44.23 44.49 0.8M
2022-06-13 45.90 45.99 43.89 44.30 1.0M
2022-06-10 46.34 47.17 45.99 46.35 0.8M
2022-06-09 48.33 48.38 47.18 47.29 0.7M
2022-06-08 49.15 49.37 48.28 48.40 0.5M
2022-06-07 48.59 49.67 48.40 49.07 0.8M
2022-06-06 48.69 50.19 48.44 48.96 0.8M
2022-06-03 48.58 48.59 47.45 48.09 0.8M
2022-06-02 47.77 48.96 47.60 48.92 1.0M
2022-06-01 48.70 48.85 47.58 47.77 1.0M
2022-05-31 48.13 48.90 47.44 48.45 0.7M
2022-05-27 47.52 48.30 47.52 48.28 0.6M
2022-05-26 46.44 47.80 46.41 47.58 0.5M
2022-05-25 45.88 46.37 45.23 46.18 1.1M
2022-05-24 45.85 46.22 44.46 45.39 0.9M
2022-05-23 46.53 47.56 45.91 46.23 0.7M
2022-05-20 46.97 47.11 45.39 46.30 1.3M
2022-05-19 46.55 47.28 46.36 46.57 0.6M
2022-05-18 48.20 48.34 46.88 47.06 0.7M
2022-05-17 47.79 48.75 47.70 48.44 1.2M
2022-05-16 46.85 47.66 46.31 47.15 0.4M
2022-05-13 45.94 47.22 45.14 46.90 0.6M
2022-05-12 45.68 46.02 44.68 45.42 0.7M
2022-05-11 46.62 47.49 45.55 45.73 0.8M
2022-05-10 47.18 47.42 46.01 46.53 1.0M
2022-05-09 46.40 48.22 46.29 46.83 1.3M
2022-05-06 47.13 47.73 46.26 47.02 1.3M
2022-05-05 46.56 47.30 46.19 47.10 1.3M
2022-05-04 45.28 46.85 44.90 46.79 1.1M
2022-05-03 44.38 45.67 44.04 45.07 1.5M
2022-05-02 43.65 44.15 42.94 44.09 1.1M
2022-04-29 43.37 45.51 43.37 43.66 1.3M
2022-04-28 41.36 44.21 40.31 43.82 2.0M
2022-04-27 38.99 39.71 38.44 39.12 0.7M
2022-04-26 39.32 39.80 38.91 38.97 0.7M
2022-04-25 38.84 39.75 37.96 39.66 0.6M
2022-04-22 39.69 39.72 38.99 39.14 0.4M
2022-04-21 39.92 40.53 39.73 39.80 0.5M
2022-04-20 38.78 39.62 38.75 39.52 0.5M
2022-04-19 37.79 38.38 37.75 38.37 0.4M
2022-04-18 37.24 37.87 37.09 37.72 0.4M
2022-04-14 37.41 37.80 37.11 37.13 0.4M
2022-04-13 36.66 37.55 36.66 37.39 0.4M
2022-04-12 37.49 37.87 36.66 36.71 0.5M
2022-04-11 36.94 37.88 36.85 37.12 0.4M
2022-04-08 37.44 37.59 36.86 37.12 0.6M
2022-04-07 38.24 38.41 37.09 37.70 0.8M
2022-04-06 39.10 39.15 38.01 38.10 1.0M
2022-04-05 39.93 40.17 39.23 39.32 0.8M
2022-04-04 39.88 40.32 39.40 40.29 0.7M
2022-04-01 40.81 40.93 39.39 39.88 0.6M
2022-03-31 41.72 41.72 40.58 40.59 0.5M
2022-03-30 42.24 42.39 41.50 41.72 0.5M
2022-03-29 42.25 42.89 42.12 42.47 0.4M
2022-03-28 43.10 43.10 41.71 42.15 0.5M
2022-03-25 42.62 43.21 42.46 42.94 0.4M
2022-03-24 42.27 42.71 41.81 42.62 0.4M
2022-03-23 42.84 42.85 41.84 41.91 0.6M
2022-03-22 43.29 43.64 42.83 43.06 0.6M
2022-03-21 43.46 43.89 42.87 43.04 0.6M
2022-03-18 42.90 43.52 42.51 43.31 0.9M
2022-03-17 42.76 43.55 42.51 43.37 0.8M
2022-03-16 42.87 43.71 42.17 43.13 0.8M
2022-03-15 41.84 42.60 41.56 42.52 0.7M
2022-03-14 41.10 41.91 41.07 41.73 0.8M
2022-03-11 40.37 41.10 40.06 40.79 0.6M
2022-03-10 39.15 40.04 38.93 40.02 0.4M
2022-03-09 39.35 39.99 39.32 39.83 0.4M
2022-03-08 38.94 39.59 38.35 38.54 0.8M
2022-03-07 40.86 40.92 38.60 38.71 0.7M
2022-03-04 41.49 41.49 40.64 41.10 0.6M
2022-03-03 42.79 42.91 41.57 41.92 0.6M
2022-03-02 40.75 42.88 40.67 42.67 0.7M
2022-03-01 41.53 41.81 40.23 40.66 0.6M
2022-02-28 41.55 42.35 41.41 42.07 1.0M
2022-02-25 41.08 42.32 40.73 42.19 0.5M
2022-02-24 40.01 41.02 39.12 40.88 1.0M
2022-02-23 41.13 41.41 40.18 40.25 0.6M
2022-02-22 41.26 41.82 40.43 40.83 0.7M
2022-02-18 41.58 41.58 40.76 41.28 0.5M
2022-02-17 42.00 42.02 41.35 41.46 0.5M
2022-02-16 41.73 42.45 41.56 42.33 0.4M
2022-02-15 41.43 41.91 41.19 41.87 0.5M
2022-02-14 40.58 41.05 40.39 40.92 0.7M
2022-02-11 40.48 41.23 40.31 40.63 0.7M
2022-02-10 40.72 41.34 40.40 40.61 0.5M
2022-02-09 41.32 41.60 40.84 41.11 0.5M
2022-02-08 40.31 41.27 40.26 41.19 0.7M
2022-02-07 40.32 40.51 39.89 40.13 0.5M
2022-02-04 40.98 41.37 39.94 40.10 0.7M
2022-02-03 41.00 41.69 40.79 41.17 1.0M
2022-02-02 40.90 41.63 40.50 41.55 0.8M
2022-02-01 40.43 40.76 39.91 40.61 0.6M
2022-01-31 39.30 40.41 39.09 40.36 1.0M
2022-01-28 40.00 40.44 38.47 39.45 0.8M
2022-01-27 42.09 42.65 39.74 39.95 1.2M
2022-01-26 38.87 39.91 38.55 39.22 1.3M
2022-01-25 39.52 40.36 38.19 38.67 1.0M
2022-01-24 38.82 39.92 38.18 39.87 0.8M
2022-01-21 40.00 40.12 38.86 39.17 0.9M
2022-01-20 41.03 41.47 40.01 40.19 0.7M
2022-01-19 42.11 42.23 40.80 40.82 0.7M
2022-01-18 42.08 42.45 41.53 42.09 0.8M
2022-01-14 41.63 42.22 41.36 42.18 0.4M
2022-01-13 41.84 42.24 41.62 42.04 0.3M
2022-01-12 41.60 41.83 41.06 41.61 0.9M
2022-01-11 40.88 41.55 40.45 41.54 0.5M
2022-01-10 41.07 41.11 40.00 40.69 0.6M
2022-01-07 42.06 42.47 41.31 41.32 0.7M
2022-01-06 42.04 42.15 41.44 41.83 0.3M
2022-01-05 42.48 42.84 41.71 41.74 0.6M
2022-01-04 41.46 42.81 41.19 42.30 0.6M
2022-01-03 41.42 41.92 41.06 41.10 0.6M