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
2023-12-29 50.49 50.64 49.88 50.40 0.5M
2023-12-28 50.69 50.79 50.50 50.67 0.2M
2023-12-27 51.02 51.02 50.44 50.74 0.2M
2023-12-26 50.60 51.06 50.48 50.89 0.9M
2023-12-22 49.88 50.50 49.88 50.44 0.4M
2023-12-21 49.50 49.93 49.16 49.74 0.3M
2023-12-20 49.47 49.95 49.11 49.26 0.5M
2023-12-19 49.08 49.66 48.82 49.50 0.4M
2023-12-18 49.37 49.37 48.54 49.02 0.5M
2023-12-15 49.45 50.06 48.96 49.22 1.0M
2023-12-14 48.43 49.67 48.33 49.49 0.5M
2023-12-13 47.90 48.25 47.10 48.16 0.5M
2023-12-12 47.97 48.46 47.80 48.00 0.4M
2023-12-11 47.50 48.29 47.36 48.15 0.5M
2023-12-08 46.88 47.62 46.88 47.50 0.4M
2023-12-07 46.21 46.90 46.02 46.88 0.4M
2023-12-06 46.67 47.29 45.96 46.01 0.3M
2023-12-05 47.14 47.14 46.40 46.47 0.5M
2023-12-04 47.19 47.66 46.92 47.62 0.6M
2023-12-01 46.61 47.43 46.50 47.43 0.6M
2023-11-30 46.98 47.21 46.64 46.76 0.7M
2023-11-29 46.82 46.97 46.38 46.89 0.8M
2023-11-28 47.03 47.39 46.47 46.50 0.9M
2023-11-27 47.11 47.33 46.82 47.02 0.6M
2023-11-24 47.27 47.39 46.95 47.21 0.2M
2023-11-22 47.58 47.85 46.96 47.29 0.5M
2023-11-21 47.93 47.93 47.16 47.17 0.4M
2023-11-20 47.63 48.04 47.34 47.98 0.4M
2023-11-17 48.06 48.29 47.53 47.76 0.5M
2023-11-16 48.38 48.83 47.34 47.83 0.6M
2023-11-15 47.99 49.43 47.99 48.70 0.5M
2023-11-14 46.90 47.93 46.88 47.88 0.5M
2023-11-13 46.30 46.50 46.04 46.05 0.5M
2023-11-10 45.47 46.61 45.29 46.61 0.3M
2023-11-09 45.76 45.87 45.19 45.29 0.4M
2023-11-08 45.74 46.24 45.35 45.54 0.5M
2023-11-07 45.98 46.31 45.49 46.05 0.6M
2023-11-06 46.53 46.76 46.01 46.22 0.7M
2023-11-03 46.13 46.84 45.89 46.60 0.9M
2023-11-02 46.13 46.13 42.67 45.37 2.5M
2023-11-01 46.10 46.57 45.53 46.14 1.0M
2023-10-31 45.84 46.45 45.70 46.33 0.6M
2023-10-30 46.24 46.24 45.39 45.89 0.6M
2023-10-27 46.11 46.24 45.51 45.69 0.5M
2023-10-26 45.67 46.45 45.67 46.06 0.4M
2023-10-25 46.02 46.46 45.22 45.41 0.6M
2023-10-24 46.70 46.86 46.11 46.29 0.4M
2023-10-23 46.47 46.64 46.00 46.49 0.5M
2023-10-20 46.35 46.84 46.12 46.60 0.4M
2023-10-19 47.08 47.24 46.13 46.35 0.5M
2023-10-18 47.65 47.74 47.01 47.09 0.3M
2023-10-17 47.30 48.18 47.30 47.97 0.5M
2023-10-16 47.66 48.27 47.32 47.76 0.4M
2023-10-13 48.09 48.14 47.23 47.24 0.4M
2023-10-12 48.84 48.84 47.64 48.06 0.4M
2023-10-11 48.78 49.58 48.50 48.67 0.5M
2023-10-10 48.33 48.87 48.25 48.67 0.4M
2023-10-09 48.17 48.28 47.69 48.12 0.3M
2023-10-06 48.03 48.72 47.79 48.39 0.4M
2023-10-05 47.82 48.22 47.51 48.08 0.5M
2023-10-04 47.53 48.08 47.49 48.00 0.4M
2023-10-03 48.00 48.44 47.31 47.56 0.4M
2023-10-02 48.10 48.68 48.10 48.39 0.5M
2023-09-29 49.03 49.22 48.07 48.19 0.6M
2023-09-28 47.69 49.29 47.69 48.96 0.6M
2023-09-27 47.21 47.84 47.21 47.61 0.4M
2023-09-26 47.86 47.93 46.94 46.98 0.5M
2023-09-25 47.51 48.53 47.40 48.25 0.4M
2023-09-22 47.69 48.25 47.63 47.69 0.3M
2023-09-21 47.43 47.85 47.20 47.51 0.4M
2023-09-20 48.00 48.55 47.73 47.73 0.5M
2023-09-19 47.79 48.27 47.77 48.00 0.3M
2023-09-18 47.77 48.18 47.66 47.76 0.8M
2023-09-15 48.26 48.54 47.50 47.78 1.0M
2023-09-14 47.81 48.48 47.81 48.36 0.3M
2023-09-13 47.89 48.08 47.33 47.46 0.4M
2023-09-12 47.53 48.21 47.53 47.98 0.5M
2023-09-11 48.49 48.50 48.03 48.22 0.4M
2023-09-08 48.19 48.49 47.97 48.02 0.4M
2023-09-07 49.09 49.09 47.91 48.08 0.7M
2023-09-06 49.82 50.17 49.31 49.39 0.6M
2023-09-05 51.00 51.00 49.41 49.80 0.9M
2023-09-01 51.01 51.65 50.75 50.99 0.6M
2023-08-31 50.60 51.27 50.60 50.75 0.5M
2023-08-30 50.15 50.86 50.04 50.53 0.5M
2023-08-29 49.26 50.08 49.16 50.01 0.6M
2023-08-28 49.79 50.07 49.32 49.42 0.6M
2023-08-25 48.94 49.73 48.90 49.48 0.7M
2023-08-24 49.76 50.04 48.69 48.82 0.7M
2023-08-23 48.70 49.82 48.50 49.61 0.7M
2023-08-22 48.92 49.31 48.65 48.91 0.8M
2023-08-21 48.55 49.17 48.55 48.90 0.8M
2023-08-18 48.27 49.41 48.03 48.55 1.7M
2023-08-17 48.35 49.94 47.74 48.58 2.0M
2023-08-16 45.40 46.03 44.60 44.95 1.1M
2023-08-15 45.94 46.04 45.61 45.64 0.5M
2023-08-14 45.83 46.36 45.63 46.12 0.4M
2023-08-11 45.86 46.19 45.74 45.83 0.4M
2023-08-10 46.12 46.71 45.83 45.94 0.6M
2023-08-09 46.04 46.23 45.62 45.86 0.4M
2023-08-08 45.39 46.10 45.10 46.06 0.5M
2023-08-07 45.64 46.16 45.53 45.77 0.5M
2023-08-04 45.84 46.21 45.38 45.57 0.7M
2023-08-03 47.89 47.89 45.73 45.88 0.9M
2023-08-02 48.21 48.48 47.52 48.13 0.4M
2023-08-01 48.17 48.63 48.10 48.54 0.4M
2023-07-31 47.95 48.54 47.89 48.50 0.4M
2023-07-28 48.30 48.74 47.66 47.82 0.4M
2023-07-27 48.34 48.84 47.94 48.06 0.8M
2023-07-26 48.08 48.12 47.57 47.97 2.6M
2023-07-25 47.51 48.62 47.29 48.08 1.0M
2023-07-24 47.43 47.79 47.09 47.49 0.4M
2023-07-21 47.98 48.09 47.05 47.32 0.7M
2023-07-20 48.77 48.85 47.76 47.91 0.6M
2023-07-19 49.61 49.83 48.63 48.79 0.9M
2023-07-18 49.04 49.95 48.84 49.62 0.7M
2023-07-17 49.08 49.53 48.86 49.20 0.5M
2023-07-14 50.55 50.55 49.11 49.15 0.4M
2023-07-13 50.17 50.67 50.07 50.61 0.3M
2023-07-12 50.60 50.72 49.88 50.01 0.5M
2023-07-11 49.76 50.09 49.53 50.04 0.4M
2023-07-10 49.49 49.56 49.24 49.38 0.5M
2023-07-07 49.52 50.06 49.35 49.61 1.0M
2023-07-06 49.35 49.70 48.71 49.29 0.5M
2023-07-05 49.86 50.01 49.14 49.74 0.3M
2023-07-03 50.34 50.70 49.64 50.09 0.3M
2023-06-30 49.98 51.00 49.59 50.45 0.8M
2023-06-29 48.02 49.68 47.88 49.66 0.5M
2023-06-28 47.26 47.91 47.11 47.87 1.3M
2023-06-27 46.90 47.52 45.58 47.48 0.7M
2023-06-26 47.40 47.94 47.11 47.13 0.3M
2023-06-23 47.30 47.49 46.94 47.23 0.7M
2023-06-22 47.52 47.70 47.01 47.64 0.4M
2023-06-21 47.59 47.97 47.41 47.60 0.3M
2023-06-20 48.00 48.04 47.30 47.77 0.5M
2023-06-16 48.60 48.60 47.78 48.01 0.9M
2023-06-15 48.38 49.16 48.35 48.48 0.6M
2023-06-14 48.17 48.96 47.83 48.50 0.6M
2023-06-13 47.50 48.46 47.45 48.33 0.5M
2023-06-12 46.37 47.44 46.37 47.37 0.6M
2023-06-09 46.80 47.18 46.42 46.56 0.5M
2023-06-08 46.35 46.78 45.86 46.76 0.5M
2023-06-07 44.99 46.45 44.78 46.34 0.6M
2023-06-06 43.30 44.67 43.25 44.60 0.4M
2023-06-05 44.13 44.55 42.98 43.62 0.4M
2023-06-02 43.72 44.67 43.72 44.58 0.5M
2023-06-01 43.91 44.13 43.20 43.37 0.6M
2023-05-31 44.46 44.58 43.49 43.84 1.2M
2023-05-30 45.52 46.03 44.53 44.98 0.6M
2023-05-26 44.23 45.40 44.23 45.31 0.7M
2023-05-25 42.42 44.32 42.42 44.00 0.6M
2023-05-24 42.54 42.54 41.92 42.21 0.5M
2023-05-23 42.39 43.07 42.34 42.71 0.5M
2023-05-22 42.54 42.97 42.21 42.55 0.4M
2023-05-19 42.90 42.95 42.25 42.43 0.3M
2023-05-18 41.84 42.70 41.52 42.63 0.4M
2023-05-17 41.30 42.27 41.19 41.86 0.5M
2023-05-16 41.13 41.97 41.08 41.12 0.4M
2023-05-15 41.58 41.74 40.98 41.32 0.4M
2023-05-12 41.76 41.79 40.44 41.31 0.7M
2023-05-11 41.80 42.03 41.33 41.63 0.5M
2023-05-10 41.84 42.12 41.35 41.98 0.7M
2023-05-09 41.11 41.59 40.74 41.51 0.5M
2023-05-08 42.85 42.85 41.30 41.34 0.5M
2023-05-05 42.99 43.06 42.03 42.76 0.8M
2023-05-04 41.15 43.54 40.80 42.41 1.0M
2023-05-03 40.94 41.47 40.66 40.74 0.8M
2023-05-02 40.89 41.18 40.00 40.78 0.5M
2023-05-01 41.21 41.71 41.10 41.13 0.6M
2023-04-28 40.77 41.26 40.45 41.26 0.5M
2023-04-27 40.49 40.65 39.64 40.64 0.5M
2023-04-26 40.32 40.81 40.22 40.42 0.6M
2023-04-25 40.69 40.84 40.20 40.42 0.5M
2023-04-24 41.38 41.60 40.77 41.03 0.7M
2023-04-21 41.47 41.63 41.00 41.58 0.5M
2023-04-20 41.33 41.76 41.22 41.47 0.4M
2023-04-19 42.54 42.63 41.49 41.70 0.6M
2023-04-18 43.94 44.02 42.85 42.98 0.7M
2023-04-17 43.87 44.14 43.57 43.89 0.3M
2023-04-14 44.00 44.53 43.68 43.99 0.3M
2023-04-13 43.86 44.29 43.37 44.14 0.4M
2023-04-12 44.60 44.66 43.80 43.86 0.2M
2023-04-11 43.99 44.41 43.99 44.14 0.4M
2023-04-10 43.25 43.89 43.18 43.83 0.4M
2023-04-06 43.64 43.64 43.14 43.26 0.4M
2023-04-05 43.71 43.87 43.31 43.79 0.4M
2023-04-04 45.24 45.24 43.75 44.00 0.5M
2023-04-03 45.12 45.43 44.71 45.11 0.3M
2023-03-31 44.43 45.29 44.43 45.20 0.4M
2023-03-30 44.40 44.79 44.25 44.45 0.5M
2023-03-29 43.62 44.19 43.54 44.10 0.5M
2023-03-28 43.03 43.38 42.92 43.22 0.3M
2023-03-27 43.61 43.81 43.13 43.26 0.5M
2023-03-24 42.65 43.48 42.30 43.34 0.6M
2023-03-23 42.93 43.73 42.81 42.99 0.6M
2023-03-22 43.06 43.70 42.62 42.63 0.6M
2023-03-21 44.05 44.27 43.18 43.29 0.6M
2023-03-20 43.44 43.84 43.14 43.52 0.5M
2023-03-17 43.46 43.46 42.55 43.08 1.6M
2023-03-16 41.54 43.29 41.26 43.28 0.6M
2023-03-15 42.12 42.55 41.27 41.94 0.9M
2023-03-14 43.05 43.67 42.60 43.12 0.5M
2023-03-13 42.37 42.81 42.05 42.32 0.7M
2023-03-10 43.66 44.28 42.45 42.95 0.6M
2023-03-09 45.00 45.34 43.83 43.84 0.7M
2023-03-08 44.43 44.91 44.39 44.89 0.6M
2023-03-07 44.83 45.11 44.22 44.39 0.5M
2023-03-06 45.65 45.82 44.83 44.98 0.9M
2023-03-03 45.75 45.80 45.45 45.57 0.3M
2023-03-02 44.90 45.56 44.73 45.46 0.3M
2023-03-01 44.66 45.51 44.66 45.22 0.5M
2023-02-28 44.89 45.21 44.67 44.71 0.9M
2023-02-27 45.82 46.22 45.20 45.34 0.7M
2023-02-24 45.39 45.70 45.00 45.61 0.4M
2023-02-23 45.91 46.23 45.18 45.76 0.5M
2023-02-22 45.08 45.88 45.08 45.44 0.5M
2023-02-21 46.00 46.40 45.40 45.43 0.6M
2023-02-17 46.46 46.66 46.10 46.43 0.4M
2023-02-16 45.84 46.59 45.71 46.43 0.5M
2023-02-15 45.90 46.21 45.65 46.15 0.5M
2023-02-14 46.13 46.73 45.81 46.32 0.3M
2023-02-13 46.01 46.44 45.85 46.33 0.3M
2023-02-10 45.77 46.25 45.48 46.01 0.4M
2023-02-09 46.49 46.77 45.75 45.84 0.5M
2023-02-08 46.19 46.19 45.58 46.07 0.6M
2023-02-07 46.33 46.53 45.69 46.42 0.8M
2023-02-06 46.20 46.72 46.07 46.49 0.8M
2023-02-03 46.82 47.57 46.12 46.80 0.7M
2023-02-02 47.50 48.07 45.38 46.95 1.5M
2023-02-01 45.79 46.97 45.76 46.91 0.7M
2023-01-31 45.39 45.94 45.13 45.88 0.9M
2023-01-30 45.50 45.86 45.21 45.34 0.5M
2023-01-27 45.74 46.16 45.46 45.93 0.6M
2023-01-26 45.50 46.02 44.86 45.97 0.6M
2023-01-25 44.38 45.39 44.02 45.29 0.7M
2023-01-24 44.69 45.02 43.93 44.65 0.8M
2023-01-23 44.08 45.04 43.88 44.68 0.5M
2023-01-20 43.55 44.12 43.17 43.99 0.5M
2023-01-19 43.86 43.88 42.98 43.40 0.4M
2023-01-18 44.63 45.30 44.16 44.23 0.4M
2023-01-17 44.13 44.98 43.90 44.55 0.8M
2023-01-13 43.72 44.13 43.42 44.10 0.4M
2023-01-12 44.15 44.26 43.63 43.87 0.7M
2023-01-11 43.79 43.98 43.53 43.97 0.4M
2023-01-10 43.18 43.49 42.79 43.44 0.4M
2023-01-09 43.00 43.43 42.92 43.08 0.5M
2023-01-06 42.13 42.93 41.85 42.84 0.6M
2023-01-05 41.72 41.72 40.94 41.56 0.6M
2023-01-04 41.93 42.27 41.40 41.65 0.6M
2023-01-03 41.85 42.04 41.02 41.59 0.7M