东阿阿胶

000423
🏛️ 中国 →
47.40
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
2021-12-31 46.00 49.14 45.64 48.75 15.3M
2021-12-30 44.21 46.08 43.97 45.76 9.3M
2021-12-29 45.56 46.60 44.21 44.31 12.0M
2021-12-28 46.85 47.10 45.20 45.56 13.2M
2021-12-27 47.97 48.80 46.42 47.36 12.8M
2021-12-24 45.51 48.08 45.40 47.48 17.6M
2021-12-23 46.23 46.25 44.63 45.33 12.9M
2021-12-22 42.90 46.60 42.58 46.23 15.5M
2021-12-21 43.01 43.70 42.40 42.90 6.5M
2021-12-20 41.98 44.23 41.71 43.41 13.7M
2021-12-17 42.60 42.85 41.52 41.71 8.6M
2021-12-16 42.90 43.46 42.15 42.78 7.3M
2021-12-15 44.07 44.49 42.64 42.85 9.2M
2021-12-14 44.98 45.99 43.95 44.25 9.7M
2021-12-13 45.50 46.15 44.90 45.26 8.3M
2021-12-10 44.50 45.50 44.10 45.19 10.8M
2021-12-09 43.05 45.15 43.05 44.52 11.6M
2021-12-08 43.41 44.10 42.25 43.60 9.4M
2021-12-07 42.65 44.29 42.65 43.25 13.5M
2021-12-06 42.59 43.10 42.05 42.56 7.7M
2021-12-03 41.25 43.05 41.18 42.01 11.6M
2021-12-02 41.68 44.35 41.22 41.26 17.3M
2021-12-01 40.90 42.06 40.60 41.74 9.1M
2021-11-30 40.79 41.50 39.92 40.92 7.0M
2021-11-29 40.50 41.16 40.21 40.90 4.9M
2021-11-26 42.11 42.11 40.66 40.91 7.6M
2021-11-25 39.51 42.34 39.36 41.70 14.4M
2021-11-24 41.01 41.39 39.29 39.61 12.1M
2021-11-23 42.26 42.26 41.10 41.38 6.1M
2021-11-22 42.00 42.64 40.93 42.21 10.4M
2021-11-19 41.59 42.48 41.23 41.70 6.6M
2021-11-18 42.20 42.31 41.18 41.80 7.0M
2021-11-17 40.62 42.95 40.62 42.20 13.8M
2021-11-16 40.45 41.87 40.36 41.18 10.1M
2021-11-15 40.30 40.81 39.72 40.53 6.3M
2021-11-12 40.11 40.59 39.93 40.29 5.6M
2021-11-11 39.90 40.40 39.40 39.94 8.0M
2021-11-10 40.25 41.22 39.58 40.02 11.4M
2021-11-09 40.95 42.54 40.27 40.46 14.4M
2021-11-08 40.50 41.50 40.21 40.78 8.1M
2021-11-05 41.00 41.40 40.10 40.94 10.5M
2021-11-04 41.00 41.75 39.94 41.55 12.2M
2021-11-03 40.68 41.12 40.28 40.74 8.0M
2021-11-02 41.23 41.93 40.08 40.70 12.3M
2021-11-01 41.10 41.84 40.36 41.23 15.7M
2021-10-29 39.90 41.30 39.60 40.63 15.4M
2021-10-28 40.00 40.67 39.60 40.13 16.8M
2021-10-27 40.63 40.79 39.71 39.96 16.5M
2021-10-26 42.50 42.85 40.60 41.05 20.7M
2021-10-25 43.00 43.56 42.00 42.50 18.2M
2021-10-22 44.31 44.41 42.88 43.35 15.8M
2021-10-21 44.42 45.83 44.05 44.43 19.2M
2021-10-20 44.55 45.15 43.85 44.82 25.3M
2021-10-19 41.00 44.29 40.82 44.18 31.9M
2021-10-18 39.79 41.49 39.51 41.40 37.4M
2021-10-15 39.59 39.59 39.05 39.59 33.7M
2021-10-14 36.09 36.42 35.33 35.99 6.2M
2021-10-13 35.28 36.10 34.82 36.10 7.4M
2021-10-12 35.17 35.75 34.88 35.21 5.6M
2021-10-11 35.50 35.99 35.01 35.17 4.5M
2021-10-08 35.23 35.96 34.60 35.49 6.3M
2021-09-30 34.28 35.36 34.20 35.02 5.8M
2021-09-29 34.52 35.05 34.13 34.26 5.1M
2021-09-28 34.84 35.25 34.16 34.77 4.6M
2021-09-27 34.44 35.85 34.25 34.88 8.1M
2021-09-24 33.94 35.15 33.65 34.40 7.4M
2021-09-23 33.05 33.96 33.05 33.75 3.6M
2021-09-22 32.20 33.43 32.20 33.28 3.5M
2021-09-17 33.03 33.16 32.08 32.57 4.0M
2021-09-16 33.50 33.88 33.00 33.03 4.3M
2021-09-15 33.80 33.93 33.25 33.50 5.3M
2021-09-14 34.73 34.93 33.73 34.00 6.7M
2021-09-13 33.58 35.05 33.53 34.98 10.6M
2021-09-10 33.84 34.14 33.13 33.46 7.5M
2021-09-09 34.57 34.78 33.63 34.01 8.4M
2021-09-08 34.02 35.87 33.85 34.33 9.9M
2021-09-07 33.82 34.35 33.81 34.06 3.8M
2021-09-06 33.91 34.85 33.90 34.06 5.8M
2021-09-03 33.94 34.24 33.70 34.05 4.2M
2021-09-02 34.49 34.57 33.44 34.00 6.6M
2021-09-01 34.25 34.75 33.71 34.49 6.0M
2021-08-31 34.22 34.59 33.67 34.37 4.9M
2021-08-30 34.32 34.68 33.80 34.40 7.7M
2021-08-27 33.40 34.60 33.40 34.27 8.5M
2021-08-26 34.03 34.58 33.40 33.40 9.7M
2021-08-25 32.76 34.88 32.30 34.01 18.0M
2021-08-24 32.90 32.90 31.68 32.54 9.6M
2021-08-23 30.60 33.01 30.29 32.65 17.5M
2021-08-20 30.56 30.65 29.70 30.01 5.1M
2021-08-19 30.91 31.11 30.57 30.73 2.8M
2021-08-18 30.89 31.06 30.52 30.98 3.1M
2021-08-17 31.50 31.60 30.80 30.81 3.7M
2021-08-16 31.50 31.96 31.26 31.33 3.2M
2021-08-13 31.51 31.70 31.24 31.43 2.9M
2021-08-12 30.94 31.67 30.89 31.51 5.5M
2021-08-11 31.18 31.55 30.87 30.93 4.1M
2021-08-10 31.03 31.43 30.91 31.34 3.6M
2021-08-09 30.48 31.29 30.30 31.12 3.4M
2021-08-06 30.78 30.83 30.18 30.53 3.8M
2021-08-05 31.37 31.87 30.86 31.01 3.7M
2021-08-04 31.75 31.80 31.26 31.35 3.9M
2021-08-03 31.18 31.85 30.89 31.75 4.8M
2021-08-02 30.32 31.35 30.20 30.99 6.3M
2021-07-30 30.68 30.69 30.09 30.49 5.2M
2021-07-29 30.89 31.14 30.50 30.75 6.8M
2021-07-28 31.10 31.14 30.00 30.38 6.3M
2021-07-27 32.13 32.47 31.08 31.14 6.0M
2021-07-26 33.19 33.30 32.10 32.24 7.2M
2021-07-23 34.18 34.24 33.45 33.58 5.8M
2021-07-22 34.22 34.59 34.01 34.18 5.6M
2021-07-21 34.55 35.05 34.40 34.44 6.3M
2021-07-20 35.30 35.50 34.51 34.74 5.8M
2021-07-19 35.17 36.17 34.81 35.62 7.6M
2021-07-16 34.81 35.55 34.70 35.20 5.2M
2021-07-15 35.90 36.44 34.71 35.10 7.8M
2021-07-14 34.41 35.70 34.10 35.20 8.3M
2021-07-13 34.20 34.42 33.96 34.40 4.4M
2021-07-12 34.30 34.88 33.89 34.20 6.5M
2021-07-09 33.80 34.29 33.58 34.19 3.9M
2021-07-08 34.53 34.84 33.76 33.87 6.5M
2021-07-07 34.68 35.02 34.42 34.76 4.5M
2021-07-06 35.53 36.00 34.01 34.63 6.9M
2021-07-05 35.90 35.90 35.04 35.44 6.1M
2021-07-02 36.44 37.39 35.60 36.00 9.9M
2021-07-01 36.00 37.57 35.92 36.33 14.3M
2021-06-30 34.54 36.70 34.53 35.91 9.6M
2021-06-29 34.98 35.97 34.43 34.53 6.7M
2021-06-28 33.66 35.18 33.57 35.08 10.1M
2021-06-25 33.73 33.88 33.43 33.54 7.3M
2021-06-24 34.20 34.26 33.26 33.73 8.1M
2021-06-23 34.50 34.59 34.15 34.19 4.8M
2021-06-22 34.09 34.78 34.02 34.46 4.8M
2021-06-21 33.95 34.51 33.71 34.09 4.6M
2021-06-18 34.12 34.31 33.70 34.24 4.7M
2021-06-17 34.28 34.42 34.05 34.16 3.7M
2021-06-16 34.60 35.09 34.00 34.16 4.9M
2021-06-15 35.60 35.68 34.55 34.89 5.8M
2021-06-11 36.56 36.61 35.40 35.70 7.1M
2021-06-10 37.00 37.30 36.40 36.75 5.4M
2021-06-09 37.68 37.68 37.02 37.09 5.8M
2021-06-08 38.10 38.86 37.73 37.75 8.6M
2021-06-07 37.70 38.95 37.14 38.24 8.8M
2021-06-04 36.88 37.65 36.79 37.20 5.2M
2021-06-03 36.71 37.45 36.23 36.92 5.8M
2021-06-02 36.74 37.15 36.50 36.71 5.3M
2021-06-01 36.45 37.30 36.30 36.92 6.8M
2021-05-31 36.40 36.75 36.13 36.46 5.0M
2021-05-28 36.51 36.90 35.86 36.29 6.5M
2021-05-27 35.18 37.02 35.18 36.75 10.2M
2021-05-26 34.96 37.26 34.83 35.52 13.8M
2021-05-25 34.80 35.10 34.46 35.00 4.5M
2021-05-24 34.75 35.05 34.16 34.56 3.7M
2021-05-21 35.10 35.43 34.40 34.63 4.2M
2021-05-20 35.15 35.79 35.06 35.18 4.3M
2021-05-19 35.28 35.68 34.80 35.21 5.0M
2021-05-18 33.88 35.48 33.72 35.27 7.6M
2021-05-17 34.06 34.44 33.91 33.96 8.6M
2021-05-14 33.71 34.69 33.40 34.06 8.8M
2021-05-13 32.99 34.10 32.95 33.55 4.2M
2021-05-12 33.50 33.50 33.07 33.26 2.9M
2021-05-11 32.83 33.55 32.65 33.51 3.5M
2021-05-10 33.36 33.36 32.56 32.78 5.3M
2021-05-07 33.90 34.10 33.26 33.37 6.1M
2021-05-06 35.55 35.70 34.00 34.00 6.9M
2021-04-30 35.28 35.86 34.71 35.55 6.5M
2021-04-29 35.86 37.40 35.38 35.60 12.1M
2021-04-28 34.77 35.00 34.25 34.96 3.4M
2021-04-27 34.52 35.11 34.50 34.76 2.3M
2021-04-26 34.78 35.32 34.60 34.84 4.4M
2021-04-23 34.86 35.12 34.41 34.82 4.0M
2021-04-22 35.33 35.46 34.67 34.88 5.7M
2021-04-21 35.58 35.90 35.32 35.33 3.4M
2021-04-20 35.90 36.00 35.54 35.78 3.3M
2021-04-19 35.95 36.44 35.71 36.09 4.2M
2021-04-16 35.57 36.07 35.22 36.00 3.1M
2021-04-15 35.85 35.92 34.00 35.55 7.2M
2021-04-14 35.74 36.30 35.69 36.29 2.2M
2021-04-13 35.52 36.08 35.42 35.67 2.4M
2021-04-12 36.91 37.05 35.38 35.52 4.6M
2021-04-09 37.10 37.36 36.47 36.87 2.5M
2021-04-08 37.00 37.50 36.77 37.24 2.8M
2021-04-07 37.48 37.83 36.82 37.00 3.3M
2021-04-06 38.15 38.37 37.25 37.48 4.7M
2021-04-02 37.98 38.30 37.80 38.15 4.1M
2021-04-01 37.60 38.24 37.50 37.90 4.3M
2021-03-31 36.96 37.92 36.91 37.78 5.9M
2021-03-30 36.99 37.12 36.40 36.95 3.2M
2021-03-29 37.00 37.25 36.30 37.03 4.4M
2021-03-26 36.81 37.15 36.69 36.95 4.6M
2021-03-25 36.70 37.36 36.30 36.73 5.6M
2021-03-24 37.96 38.28 36.40 36.80 7.6M
2021-03-23 38.00 38.91 37.85 37.93 9.6M
2021-03-22 37.88 39.40 37.10 38.20 19.9M
2021-03-19 35.15 36.66 35.12 36.32 7.5M
2021-03-18 35.87 36.08 35.22 35.62 6.7M
2021-03-17 34.86 36.15 34.58 35.88 5.5M
2021-03-16 34.60 35.05 34.51 34.81 2.4M
2021-03-15 35.28 35.56 34.34 34.75 3.7M
2021-03-12 35.45 35.48 34.72 35.29 3.7M
2021-03-11 35.28 35.70 34.97 35.39 4.4M
2021-03-10 34.99 35.60 34.91 35.10 5.8M
2021-03-09 34.28 35.45 33.66 34.79 6.7M
2021-03-08 36.10 36.38 34.20 34.39 8.2M
2021-03-05 35.00 36.10 34.95 36.08 5.8M
2021-03-04 35.82 36.00 35.01 35.38 5.3M
2021-03-03 35.59 36.50 35.37 36.33 7.6M
2021-03-02 35.98 36.41 34.91 35.23 6.8M
2021-03-01 35.85 36.45 35.45 35.74 7.3M
2021-02-26 36.41 36.49 35.38 35.48 10.5M
2021-02-25 38.61 38.75 36.93 37.05 8.4M
2021-02-24 38.98 39.83 37.76 38.49 8.7M
2021-02-23 39.73 39.80 38.59 38.71 10.3M
2021-02-22 41.18 41.18 40.16 40.21 8.5M
2021-02-19 41.00 41.51 40.10 41.18 8.7M
2021-02-18 42.92 43.25 40.91 41.28 13.3M
2021-02-10 42.60 43.97 42.20 42.91 14.0M
2021-02-09 38.71 42.59 38.35 42.59 18.3M
2021-02-08 38.50 39.26 37.51 38.72 10.8M
2021-02-05 38.61 40.31 38.59 39.29 10.0M
2021-02-04 39.00 39.50 37.90 38.48 8.4M
2021-02-03 39.24 40.28 38.32 39.69 13.6M
2021-02-02 37.01 39.63 36.20 39.63 25.7M
2021-02-01 34.10 36.03 34.10 36.03 6.5M
2021-01-29 34.03 34.53 32.30 32.75 9.1M
2021-01-28 34.50 34.73 33.91 34.03 5.0M
2021-01-27 34.97 35.88 34.87 34.96 6.1M
2021-01-26 36.24 36.82 34.56 34.80 11.2M
2021-01-25 36.38 36.68 33.89 36.68 13.6M
2021-01-22 36.54 36.81 36.30 36.59 6.8M
2021-01-21 36.90 37.26 36.61 36.79 5.7M
2021-01-20 36.85 37.23 36.25 37.16 6.5M
2021-01-19 37.50 37.60 36.63 36.98 5.1M
2021-01-18 36.89 37.59 36.89 37.54 5.0M
2021-01-15 37.78 37.78 36.69 37.07 3.8M
2021-01-14 37.01 37.90 36.75 37.78 4.2M
2021-01-13 37.19 37.87 36.84 37.16 4.5M
2021-01-12 36.42 37.23 36.11 37.20 8.4M
2021-01-11 38.00 38.00 36.36 36.38 12.4M
2021-01-08 39.79 39.88 38.22 38.23 7.1M
2021-01-07 40.31 40.68 39.48 39.69 6.3M
2021-01-06 40.12 41.50 40.01 40.26 6.6M
2021-01-05 38.97 41.10 38.26 40.45 12.8M
2021-01-04 38.69 39.43 38.45 38.88 6.8M