爱柯迪

600933
🏛️ 中国 →
22.92
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
2022-12-30 18.40 18.84 18.00 18.21 9.3M
2022-12-29 18.35 18.60 18.03 18.26 5.0M
2022-12-28 19.38 19.38 18.00 18.26 11.4M
2022-12-27 19.02 19.48 18.93 19.40 5.2M
2022-12-26 18.28 19.10 18.20 19.02 4.9M
2022-12-23 18.59 18.59 18.13 18.27 4.7M
2022-12-22 18.71 18.93 18.24 18.52 5.9M
2022-12-21 19.35 19.60 18.53 18.68 6.1M
2022-12-20 19.68 19.78 18.95 19.39 7.2M
2022-12-19 18.87 19.86 18.79 19.56 11.1M
2022-12-16 19.17 19.21 18.70 18.91 6.3M
2022-12-15 18.64 19.48 18.36 19.33 8.7M
2022-12-14 18.17 18.77 18.10 18.54 5.2M
2022-12-13 18.92 19.10 18.20 18.21 7.6M
2022-12-12 18.88 19.08 18.50 19.00 6.0M
2022-12-09 18.71 18.95 18.61 18.91 5.7M
2022-12-08 18.80 19.26 18.73 18.76 5.7M
2022-12-07 19.10 19.49 18.82 18.97 11.2M
2022-12-06 18.86 19.38 18.51 19.21 7.7M
2022-12-05 19.67 19.78 18.89 18.98 10.2M
2022-12-02 19.94 20.25 19.32 19.48 7.2M
2022-12-01 20.19 20.51 19.81 20.09 13.3M
2022-11-30 18.70 20.31 18.36 19.77 21.6M
2022-11-29 18.75 18.88 17.91 18.79 13.7M
2022-11-28 18.74 19.06 18.12 18.61 15.4M
2022-11-25 19.68 20.25 19.09 19.10 10.4M
2022-11-24 20.06 20.35 19.75 19.85 5.7M
2022-11-23 19.90 20.28 19.17 20.14 8.4M
2022-11-22 20.97 20.97 19.79 19.92 9.7M
2022-11-21 20.36 20.88 20.02 20.79 10.4M
2022-11-18 20.11 20.74 19.55 20.38 14.1M
2022-11-17 20.90 20.90 19.90 20.26 12.0M
2022-11-16 21.69 21.90 20.94 21.12 8.3M
2022-11-15 21.01 21.85 20.54 21.79 12.9M
2022-11-14 21.05 22.23 20.86 21.17 14.9M
2022-11-11 23.00 23.25 20.91 21.45 19.4M
2022-11-10 22.15 22.85 22.05 22.46 11.8M
2022-11-09 22.76 23.06 22.28 22.38 14.6M
2022-11-08 23.05 23.25 21.98 22.73 18.7M
2022-11-07 23.00 23.50 22.40 23.15 26.6M
2022-11-04 19.87 21.99 19.81 21.99 12.8M
2022-11-03 19.66 20.29 19.50 19.99 9.5M
2022-11-02 19.06 20.25 18.75 19.86 15.2M
2022-11-01 18.85 19.51 18.59 19.33 11.8M
2022-10-31 18.55 19.30 18.30 18.95 11.2M
2022-10-28 19.55 20.20 18.57 18.77 12.5M
2022-10-27 20.17 20.34 19.50 19.55 9.6M
2022-10-26 20.85 20.85 19.85 20.21 14.8M
2022-10-25 19.09 20.93 18.64 20.93 18.3M
2022-10-24 18.80 19.47 18.64 19.08 9.5M
2022-10-21 19.00 19.65 18.46 18.61 11.2M
2022-10-20 19.66 20.00 18.21 19.09 12.7M
2022-10-19 20.00 20.42 19.56 20.13 9.5M
2022-10-18 19.58 20.63 19.15 20.38 11.2M
2022-10-17 19.91 20.39 18.90 19.35 13.4M
2022-10-14 19.80 20.26 19.20 20.24 11.3M
2022-10-13 19.36 20.17 19.30 19.60 12.6M
2022-10-12 17.44 19.20 17.30 19.20 11.5M
2022-10-11 17.64 17.68 17.18 17.45 4.5M
2022-10-10 18.13 18.32 17.09 17.43 7.7M
2022-09-30 19.02 19.17 18.05 18.18 8.6M
2022-09-29 18.35 19.43 18.03 19.17 9.8M
2022-09-28 19.09 19.55 18.09 18.22 6.8M
2022-09-27 19.40 19.73 18.67 19.01 8.3M
2022-09-26 18.55 19.48 18.06 19.13 11.6M
2022-09-23 18.73 19.15 18.27 18.31 12.3M
2022-09-22 18.59 19.59 17.93 19.32 14.5M
2022-09-21 19.37 19.48 18.38 18.55 16.3M
2022-09-20 17.75 19.28 17.75 19.28 10.8M
2022-09-19 17.71 18.25 17.31 17.53 6.6M
2022-09-16 17.86 18.68 17.51 17.76 9.6M
2022-09-15 18.91 18.99 17.41 17.84 11.1M
2022-09-14 19.63 19.86 18.71 18.89 5.9M
2022-09-13 19.87 19.99 19.40 19.69 4.6M
2022-09-09 20.36 20.44 19.62 19.85 8.5M
2022-09-08 20.19 20.69 19.69 20.31 15.5M
2022-09-07 19.20 20.19 19.13 19.99 22.2M
2022-09-06 17.82 19.08 17.70 18.92 14.0M
2022-09-05 17.74 18.50 17.60 17.75 8.7M
2022-09-02 17.03 18.28 17.03 17.93 12.7M
2022-09-01 16.85 17.15 16.48 17.01 7.9M
2022-08-31 18.40 18.41 16.62 16.76 12.6M
2022-08-30 18.70 18.92 18.06 18.23 7.4M
2022-08-29 18.57 19.32 18.50 18.78 8.4M
2022-08-26 19.13 19.68 18.88 19.15 9.8M
2022-08-25 18.92 20.15 18.90 19.47 18.5M
2022-08-24 20.23 20.40 18.83 18.88 12.9M
2022-08-23 20.13 20.67 19.80 20.21 16.7M
2022-08-22 21.10 21.15 19.60 19.95 25.8M
2022-08-19 20.34 21.21 19.95 20.92 38.9M
2022-08-18 19.85 19.95 18.92 19.95 14.6M
2022-08-17 18.01 18.80 17.72 18.14 15.6M
2022-08-16 17.21 18.76 17.21 18.14 20.8M
2022-08-15 18.39 18.65 17.11 17.20 21.9M
2022-08-12 18.78 19.27 18.46 18.55 4.5M
2022-08-11 19.10 19.15 18.39 18.87 6.5M
2022-08-10 18.66 19.38 18.51 18.82 8.5M
2022-08-09 18.74 19.32 18.52 18.67 9.4M
2022-08-08 18.50 18.78 17.68 18.63 7.8M
2022-08-05 17.95 18.66 17.93 18.23 11.6M
2022-08-04 18.59 18.68 17.33 18.14 20.7M
2022-08-03 20.23 20.76 18.80 19.24 14.3M
2022-08-02 19.49 20.58 18.70 20.28 17.3M
2022-08-01 19.47 20.60 19.16 19.97 19.3M
2022-07-29 19.70 20.48 19.21 19.60 18.5M
2022-07-28 19.80 19.80 18.80 19.70 16.4M
2022-07-27 17.74 19.46 17.70 19.46 16.6M
2022-07-26 17.50 18.00 16.99 17.69 9.3M
2022-07-25 18.19 18.68 17.49 17.68 7.4M
2022-07-22 18.44 18.92 17.90 18.16 7.2M
2022-07-21 17.81 19.12 17.68 18.45 11.7M
2022-07-20 18.28 18.41 17.40 17.96 9.1M
2022-07-19 19.13 20.30 17.80 18.32 20.6M
2022-07-18 18.45 19.60 17.76 19.39 19.9M
2022-07-15 17.00 18.53 16.98 18.02 17.6M
2022-07-14 16.88 17.95 16.55 17.32 11.5M
2022-07-13 16.39 17.13 16.11 16.80 8.9M
2022-07-12 16.08 17.00 16.01 16.48 9.3M
2022-07-11 16.02 16.36 15.71 16.14 8.0M
2022-07-08 17.52 17.80 16.16 16.45 14.7M
2022-07-07 16.93 18.10 16.31 17.75 16.7M
2022-07-06 16.23 17.62 15.92 16.80 15.6M
2022-07-05 16.79 17.10 15.90 16.25 9.4M
2022-07-04 17.09 17.48 16.10 16.81 11.2M
2022-07-01 16.37 17.35 16.16 16.83 11.1M
2022-06-30 16.15 16.94 15.56 16.38 15.3M
2022-06-29 18.59 18.65 16.67 16.67 16.6M
2022-06-28 19.42 19.42 18.42 18.52 12.9M
2022-06-27 18.82 20.05 17.88 19.80 12.5M
2022-06-24 17.79 19.27 17.55 18.70 19.4M
2022-06-23 16.10 17.52 16.01 17.52 11.3M
2022-06-22 16.01 16.50 15.81 15.93 6.0M
2022-06-21 16.47 16.49 15.80 16.01 6.5M
2022-06-20 16.80 16.90 16.22 16.47 5.6M
2022-06-17 16.34 16.86 16.01 16.85 7.5M
2022-06-16 16.28 16.91 15.92 16.59 8.6M
2022-06-15 16.47 16.88 16.01 16.24 10.3M
2022-06-14 15.70 16.93 14.71 16.48 13.6M
2022-06-13 15.69 16.87 15.69 15.99 15.7M
2022-06-10 14.25 15.77 13.93 15.77 14.9M
2022-06-09 15.00 15.06 14.06 14.34 8.9M
2022-06-08 15.20 15.80 14.90 14.99 10.5M
2022-06-07 15.15 15.28 14.88 15.19 6.4M
2022-06-06 15.01 15.40 14.71 15.03 12.6M
2022-06-02 14.09 15.45 14.03 15.11 16.8M
2022-06-01 13.99 15.06 13.80 14.18 11.9M
2022-05-31 13.30 13.90 13.17 13.76 6.5M
2022-05-30 13.25 13.40 13.05 13.30 3.0M
2022-05-27 13.30 13.55 13.02 13.15 4.2M
2022-05-26 13.32 13.75 13.02 13.30 5.9M
2022-05-25 13.20 13.52 12.77 13.32 6.8M
2022-05-24 13.90 14.36 13.19 13.20 16.6M
2022-05-23 13.41 13.63 13.02 13.38 6.8M
2022-05-20 12.73 13.16 12.62 13.08 6.9M
2022-05-19 12.68 12.84 12.46 12.75 5.7M
2022-05-18 13.07 13.38 12.76 12.89 6.6M
2022-05-17 12.50 13.03 12.21 12.95 9.0M
2022-05-16 12.75 12.87 12.40 12.42 7.3M
2022-05-13 12.59 12.99 12.38 12.88 11.3M
2022-05-12 13.00 13.00 12.00 12.54 17.8M
2022-05-11 11.68 12.83 11.67 12.83 10.4M
2022-05-10 10.77 12.12 10.71 11.66 14.2M
2022-05-09 10.73 11.65 10.63 11.05 9.8M
2022-05-06 11.01 11.01 10.56 10.78 5.2M
2022-05-05 10.87 11.54 10.80 11.20 9.1M
2022-04-29 9.77 10.67 9.77 10.67 7.1M
2022-04-28 9.71 10.05 9.62 9.70 6.0M
2022-04-27 9.12 10.08 8.95 9.97 5.3M
2022-04-26 9.65 9.82 9.16 9.19 5.1M
2022-04-25 10.28 10.30 9.51 9.52 7.6M
2022-04-22 10.53 10.66 10.31 10.37 4.3M
2022-04-21 10.80 11.11 10.55 10.57 7.9M
2022-04-20 10.74 11.33 10.74 10.90 8.8M
2022-04-19 11.28 11.69 10.71 10.81 11.9M
2022-04-18 11.28 11.79 10.99 11.28 10.8M
2022-04-15 10.47 11.35 10.10 11.25 10.7M
2022-04-14 10.01 10.62 9.97 10.51 7.5M
2022-04-13 10.37 10.37 9.93 9.97 6.5M
2022-04-12 10.29 10.53 10.15 10.43 6.2M
2022-04-11 10.87 10.87 10.25 10.35 6.5M
2022-04-08 11.00 11.19 10.61 10.93 7.0M
2022-04-07 11.68 11.68 10.99 11.11 6.7M
2022-04-06 11.72 11.78 11.39 11.59 5.0M
2022-04-01 11.75 11.90 11.57 11.70 4.6M
2022-03-31 12.01 12.03 11.54 11.77 6.1M
2022-03-30 11.76 12.15 11.76 12.02 7.0M
2022-03-29 11.97 11.98 11.47 11.72 7.0M
2022-03-28 12.19 12.19 11.80 11.91 6.0M
2022-03-25 12.54 12.75 12.18 12.26 5.3M
2022-03-24 12.90 12.90 12.37 12.45 4.9M
2022-03-23 13.11 13.13 12.78 12.91 3.2M
2022-03-22 12.91 13.08 12.70 12.98 3.7M
2022-03-21 13.45 13.46 12.87 13.00 6.9M
2022-03-18 13.44 13.68 12.90 13.31 11.8M
2022-03-17 13.16 14.03 13.16 13.64 9.3M
2022-03-16 12.75 13.18 12.21 12.96 6.7M
2022-03-15 13.03 13.30 12.55 12.55 5.9M
2022-03-14 13.50 13.57 13.13 13.17 3.8M
2022-03-11 13.50 13.75 13.28 13.57 6.5M
2022-03-10 13.68 13.91 13.52 13.74 5.7M
2022-03-09 13.50 13.67 12.81 13.30 6.0M
2022-03-08 14.07 14.08 13.29 13.41 6.3M
2022-03-07 14.55 14.70 13.71 13.94 7.6M
2022-03-04 15.30 15.36 14.40 14.72 13.5M
2022-03-03 16.32 16.49 15.36 15.52 7.8M
2022-03-02 16.71 16.84 16.24 16.36 3.3M
2022-03-01 16.65 17.01 16.40 16.87 3.2M
2022-02-28 16.36 16.67 16.07 16.59 2.8M
2022-02-25 16.39 16.81 16.37 16.52 3.3M
2022-02-24 16.75 17.17 16.16 16.43 5.0M
2022-02-23 16.38 17.09 16.36 16.85 5.3M
2022-02-22 16.83 16.85 16.08 16.34 5.6M
2022-02-21 16.86 17.10 16.70 16.88 3.9M
2022-02-18 16.70 17.08 16.27 16.93 4.5M
2022-02-17 16.75 17.09 16.23 16.86 5.3M
2022-02-16 17.53 17.53 16.70 16.75 4.1M
2022-02-15 16.58 17.57 16.41 17.28 7.5M
2022-02-14 16.65 17.18 16.18 16.58 5.2M
2022-02-11 18.55 18.55 16.70 16.71 9.3M
2022-02-10 18.56 18.75 17.87 18.55 6.4M
2022-02-09 17.17 18.98 16.90 18.57 10.3M
2022-02-08 17.90 17.93 16.67 17.25 5.1M
2022-02-07 19.00 19.22 17.55 17.90 6.4M
2022-01-28 19.02 19.33 18.03 18.50 5.2M
2022-01-27 19.46 20.04 18.80 18.93 4.6M
2022-01-26 18.84 20.08 18.47 19.57 8.6M
2022-01-25 19.61 19.89 18.51 18.52 5.2M
2022-01-24 19.54 20.46 19.28 19.61 4.3M
2022-01-21 20.19 20.20 19.44 19.62 5.0M
2022-01-20 21.00 21.00 20.02 20.21 5.1M
2022-01-19 21.57 21.86 20.60 20.90 4.6M
2022-01-18 21.53 22.53 21.00 21.95 10.5M
2022-01-17 21.10 23.22 21.01 22.00 17.3M
2022-01-14 19.31 21.24 19.13 21.24 11.7M
2022-01-13 19.11 19.97 18.53 19.31 10.9M
2022-01-12 17.40 18.96 17.26 18.51 5.5M
2022-01-11 17.61 17.90 17.09 17.43 3.2M
2022-01-10 17.46 17.96 16.90 17.71 5.3M
2022-01-07 17.18 17.63 16.93 17.31 4.7M
2022-01-06 17.66 17.66 16.96 17.38 5.2M
2022-01-05 18.86 18.93 17.30 17.70 8.8M
2022-01-04 19.24 19.58 18.55 18.94 2.5M