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
2023-12-29 21.69 22.04 21.41 21.94 3.6M
2023-12-28 20.90 21.80 20.90 21.62 4.4M
2023-12-27 20.54 21.25 20.50 21.10 3.1M
2023-12-26 21.10 21.16 20.40 20.54 3.2M
2023-12-25 20.53 21.00 19.62 20.90 7.1M
2023-12-22 20.85 20.85 20.14 20.61 4.9M
2023-12-21 20.30 21.10 20.20 20.86 5.9M
2023-12-20 21.50 21.59 20.23 20.30 7.2M
2023-12-19 21.70 21.71 21.28 21.49 1.7M
2023-12-18 21.57 22.01 21.50 21.70 1.5M
2023-12-15 22.05 22.29 21.56 21.61 2.5M
2023-12-14 22.19 22.35 21.95 22.08 2.4M
2023-12-13 22.28 22.31 21.73 22.05 2.1M
2023-12-12 22.28 22.45 21.90 22.24 1.6M
2023-12-11 21.40 22.30 21.20 22.18 4.8M
2023-12-08 22.08 22.18 21.41 21.56 4.7M
2023-12-07 22.47 22.47 21.95 22.07 2.1M
2023-12-06 22.48 22.97 22.30 22.34 2.6M
2023-12-05 22.70 22.80 22.22 22.47 3.2M
2023-12-04 22.78 22.98 22.50 22.72 1.6M
2023-12-01 23.08 23.31 22.58 22.87 2.8M
2023-11-30 23.59 23.59 22.81 23.08 2.7M
2023-11-29 23.25 23.63 23.01 23.50 3.8M
2023-11-28 22.55 23.42 22.55 23.30 6.1M
2023-11-27 22.55 23.05 22.51 22.79 4.9M
2023-11-24 22.88 22.91 22.46 22.69 4.4M
2023-11-23 22.12 23.20 22.09 22.93 6.0M
2023-11-22 22.66 22.72 22.13 22.13 3.3M
2023-11-21 22.82 23.00 22.52 22.66 3.6M
2023-11-20 22.82 22.96 22.38 22.82 4.7M
2023-11-17 22.01 22.95 21.81 22.78 7.9M
2023-11-16 22.34 22.34 21.70 22.13 5.2M
2023-11-15 21.12 22.49 21.10 22.41 13.3M
2023-11-14 21.10 21.28 20.80 20.98 6.5M
2023-11-13 21.40 21.48 20.78 21.09 7.3M
2023-11-10 21.36 21.46 21.06 21.30 3.5M
2023-11-09 21.46 21.52 21.06 21.40 5.8M
2023-11-08 22.06 22.06 21.24 21.50 7.3M
2023-11-07 22.19 22.75 22.04 22.07 6.4M
2023-11-06 21.97 22.31 21.76 22.14 3.7M
2023-11-03 21.36 22.05 21.21 21.87 6.1M
2023-11-02 21.80 22.02 21.19 21.36 5.1M
2023-11-01 21.26 22.20 21.15 21.80 7.6M
2023-10-31 21.82 22.05 21.07 21.27 10.7M
2023-10-30 22.22 22.36 21.80 21.91 7.7M
2023-10-27 22.80 23.67 22.20 22.42 8.3M
2023-10-26 22.22 23.07 22.02 23.03 6.5M
2023-10-25 21.99 22.70 21.92 22.30 5.3M
2023-10-24 21.21 22.05 21.09 21.86 5.9M
2023-10-23 22.11 22.20 20.98 21.30 6.3M
2023-10-20 22.27 22.61 22.00 22.13 3.0M
2023-10-19 23.33 23.37 22.35 22.41 5.2M
2023-10-18 23.48 23.80 23.32 23.48 2.3M
2023-10-17 24.16 24.18 23.17 23.54 3.7M
2023-10-16 24.07 24.30 23.70 23.92 2.6M
2023-10-13 24.20 24.55 23.90 24.02 3.1M
2023-10-12 24.35 24.70 23.97 24.30 2.8M
2023-10-11 24.79 24.91 24.00 24.26 3.7M
2023-10-10 25.25 25.32 24.43 24.79 3.9M
2023-10-09 24.49 25.80 24.45 25.26 6.1M
2023-09-28 24.25 24.65 23.91 24.49 3.6M
2023-09-27 24.00 24.13 23.50 24.01 3.5M
2023-09-26 23.90 24.10 23.48 23.88 2.1M
2023-09-25 23.93 24.19 23.55 23.80 2.4M
2023-09-22 23.76 23.96 23.50 23.90 3.2M
2023-09-21 24.01 24.24 23.70 23.76 2.3M
2023-09-20 24.22 25.00 24.05 24.17 3.4M
2023-09-19 24.01 24.57 23.80 24.22 3.4M
2023-09-18 23.70 24.60 23.53 24.17 3.4M
2023-09-15 23.60 23.87 23.14 23.73 3.8M
2023-09-14 24.14 24.29 23.38 23.60 6.1M
2023-09-13 24.73 24.73 23.90 24.22 4.0M
2023-09-12 24.48 25.08 24.30 24.72 4.1M
2023-09-11 23.81 24.80 23.65 24.54 5.8M
2023-09-08 24.23 24.31 23.70 23.98 4.2M
2023-09-07 24.99 24.99 24.08 24.25 4.0M
2023-09-06 24.28 24.99 24.26 24.93 5.4M
2023-09-05 24.57 25.05 24.35 24.45 4.0M
2023-09-04 24.97 25.43 24.35 24.69 5.4M
2023-09-01 24.85 25.02 24.26 24.76 4.0M
2023-08-31 24.03 25.08 24.03 24.75 10.3M
2023-08-30 23.90 24.50 23.76 24.00 11.2M
2023-08-29 22.05 24.10 21.93 23.87 12.8M
2023-08-28 22.48 22.71 21.56 22.16 7.8M
2023-08-25 21.88 21.94 21.33 21.58 4.3M
2023-08-24 21.72 22.34 21.52 22.00 4.9M
2023-08-23 22.18 22.20 21.65 21.71 2.6M
2023-08-22 22.30 22.75 21.79 22.24 2.8M
2023-08-21 22.13 22.62 22.00 22.17 3.1M
2023-08-18 22.70 22.82 22.17 22.20 2.7M
2023-08-17 21.50 22.80 21.28 22.70 5.2M
2023-08-16 22.01 22.18 21.45 21.55 2.5M
2023-08-15 22.60 22.70 22.00 22.13 2.8M
2023-08-14 22.70 22.76 22.00 22.65 3.7M
2023-08-11 23.14 23.19 22.71 22.71 2.2M
2023-08-10 23.36 23.36 22.97 23.00 3.5M
2023-08-09 23.38 23.65 22.85 23.44 3.8M
2023-08-08 23.12 23.65 23.01 23.38 3.4M
2023-08-07 23.03 23.33 22.82 23.07 3.0M
2023-08-04 22.69 23.30 22.37 23.09 5.2M
2023-08-03 23.17 23.17 22.68 22.79 4.3M
2023-08-02 22.91 23.85 22.65 23.30 6.2M
2023-08-01 22.91 23.75 22.86 22.98 5.0M
2023-07-31 23.32 23.92 22.83 23.22 5.2M
2023-07-28 22.63 23.90 22.32 23.32 6.1M
2023-07-27 23.02 23.74 22.76 22.92 5.8M
2023-07-26 23.68 23.68 22.76 22.85 5.5M
2023-07-25 22.52 24.00 22.37 23.75 13.8M
2023-07-24 21.92 22.87 21.87 22.46 6.6M
2023-07-21 22.37 22.50 21.47 21.90 10.4M
2023-07-20 23.34 23.50 22.54 22.60 4.4M
2023-07-19 23.56 23.66 23.11 23.29 4.6M
2023-07-18 23.20 24.15 22.61 23.85 12.9M
2023-07-17 23.00 23.40 22.57 23.23 6.2M
2023-07-14 23.21 23.60 22.60 22.89 7.8M
2023-07-13 23.30 23.79 22.80 23.65 6.4M
2023-07-12 23.62 24.40 23.50 23.67 8.1M
2023-07-11 22.28 23.93 22.03 23.55 11.6M
2023-07-10 22.80 23.13 21.92 22.17 9.8M
2023-07-07 23.16 23.56 22.86 22.91 4.6M
2023-07-06 23.08 23.35 22.60 23.25 4.5M
2023-07-05 23.91 23.91 23.05 23.08 5.8M
2023-07-04 22.98 24.15 22.63 23.92 15.5M
2023-07-03 23.16 24.20 22.60 22.74 6.7M
2023-06-30 22.48 23.77 22.23 23.29 10.1M
2023-06-29 22.43 23.10 22.24 22.52 5.6M
2023-06-28 22.21 22.67 21.66 22.43 5.3M
2023-06-27 22.53 22.54 21.70 22.12 5.9M
2023-06-26 21.98 23.03 21.98 22.57 6.9M
2023-06-21 22.92 23.08 22.27 22.30 3.9M
2023-06-20 22.33 23.19 22.20 22.89 6.0M
2023-06-19 22.30 22.78 22.03 22.28 5.3M
2023-06-16 22.40 22.80 22.00 22.34 4.4M
2023-06-15 21.98 23.20 21.88 22.49 9.4M
2023-06-14 22.22 22.46 21.65 22.20 7.4M
2023-06-13 22.41 22.65 21.97 22.30 5.9M
2023-06-12 21.27 22.60 21.19 22.35 9.6M
2023-06-09 20.50 21.38 20.50 21.25 7.1M
2023-06-08 20.61 20.93 20.29 20.37 3.0M
2023-06-07 21.20 21.37 20.66 20.72 2.6M
2023-06-06 21.65 21.65 21.24 21.30 3.8M
2023-06-05 21.50 21.96 21.00 21.63 5.5M
2023-06-02 20.71 21.65 20.71 21.41 6.7M
2023-06-01 21.14 21.33 20.55 20.67 4.1M
2023-05-31 21.67 21.72 21.04 21.13 4.4M
2023-05-30 21.90 22.44 21.53 21.73 6.6M
2023-05-29 22.10 22.10 20.97 21.50 7.7M
2023-05-26 20.79 22.50 20.42 22.01 13.1M
2023-05-25 20.82 21.04 20.45 20.65 4.2M
2023-05-24 20.56 21.30 20.40 20.88 6.1M
2023-05-23 20.18 21.44 19.91 20.61 10.4M
2023-05-22 19.98 20.38 19.67 20.18 4.6M
2023-05-19 19.77 20.07 19.66 19.89 3.7M
2023-05-18 20.30 20.45 19.84 20.05 5.1M
2023-05-17 19.91 20.34 19.80 20.19 4.6M
2023-05-16 20.05 20.41 19.80 19.99 5.8M
2023-05-15 19.51 20.30 19.10 20.15 7.6M
2023-05-12 19.38 20.14 19.38 19.56 6.0M
2023-05-11 19.62 20.08 19.27 19.68 8.7M
2023-05-10 18.18 19.70 18.04 19.55 12.8M
2023-05-09 18.62 18.64 18.09 18.15 8.4M
2023-05-08 18.70 19.04 18.55 18.59 7.0M
2023-05-05 19.01 19.15 18.60 18.72 7.4M
2023-05-04 19.28 19.64 18.93 19.08 9.8M
2023-04-28 21.15 21.16 18.95 19.13 18.3M
2023-04-27 20.80 21.38 20.52 21.04 6.8M
2023-04-26 20.21 21.34 20.21 20.85 6.0M
2023-04-25 21.01 21.08 20.16 20.42 8.0M
2023-04-24 21.00 21.72 20.42 21.10 6.1M
2023-04-21 21.08 21.25 20.56 20.81 6.0M
2023-04-20 21.47 21.48 20.86 21.05 6.1M
2023-04-19 22.27 22.27 21.40 21.50 7.2M
2023-04-18 22.43 22.60 22.00 22.24 3.6M
2023-04-17 22.39 23.20 22.31 22.48 4.7M
2023-04-14 21.93 23.00 21.80 22.37 6.8M
2023-04-13 22.05 22.32 21.83 21.93 4.1M
2023-04-12 22.57 22.74 22.00 22.09 5.0M
2023-04-11 22.73 22.90 22.16 22.55 5.9M
2023-04-10 22.62 23.08 22.53 22.89 4.9M
2023-04-07 22.48 22.92 22.36 22.70 7.0M
2023-04-06 22.90 22.93 22.39 22.48 8.8M
2023-04-04 23.36 23.47 22.35 22.90 11.5M
2023-04-03 24.18 24.21 23.40 23.47 8.1M
2023-03-31 24.21 24.86 24.00 24.18 5.1M
2023-03-30 24.70 24.82 23.95 24.60 7.8M
2023-03-29 22.78 24.97 22.78 24.71 14.5M
2023-03-28 21.99 23.15 21.71 22.96 12.1M
2023-03-27 21.64 22.70 21.31 22.00 9.0M
2023-03-24 21.94 22.35 21.26 21.68 8.4M
2023-03-23 22.65 22.92 21.65 21.88 15.8M
2023-03-22 24.50 24.50 22.74 22.89 13.4M
2023-03-21 22.66 24.42 22.46 24.30 14.1M
2023-03-20 22.64 22.85 21.57 22.68 9.5M
2023-03-17 22.67 23.05 22.59 22.78 5.4M
2023-03-16 22.55 23.20 22.48 22.53 5.5M
2023-03-15 23.32 23.88 22.80 22.94 6.9M
2023-03-14 23.01 23.69 22.55 23.43 8.3M
2023-03-13 23.16 23.25 22.65 23.13 7.9M
2023-03-10 23.66 23.70 22.70 23.10 10.2M
2023-03-09 23.56 23.99 23.33 23.58 4.3M
2023-03-08 23.91 24.18 23.41 23.80 4.5M
2023-03-07 24.31 24.40 23.92 24.00 5.3M
2023-03-06 23.90 24.60 23.65 24.40 8.9M
2023-03-03 24.26 24.31 23.56 23.85 8.3M
2023-03-02 24.88 25.13 23.91 24.23 11.0M
2023-03-01 25.91 25.99 24.50 24.94 6.3M
2023-02-28 24.98 25.52 24.83 25.38 4.4M
2023-02-27 24.69 25.64 24.52 24.95 6.0M
2023-02-24 25.10 25.30 24.50 24.83 4.6M
2023-02-23 24.62 25.24 24.61 24.86 5.3M
2023-02-22 24.67 25.09 24.43 24.74 4.1M
2023-02-21 24.00 25.57 23.84 24.62 9.4M
2023-02-20 24.24 24.35 23.66 24.08 8.0M
2023-02-17 24.40 24.75 24.06 24.25 5.9M
2023-02-16 25.24 25.37 24.30 24.40 6.3M
2023-02-15 25.08 25.76 24.93 25.24 6.7M
2023-02-14 25.03 25.16 24.77 25.00 7.1M
2023-02-13 25.02 25.45 24.80 25.03 7.5M
2023-02-10 25.57 25.73 24.75 25.02 10.0M
2023-02-09 25.20 26.42 24.97 25.62 10.8M
2023-02-08 25.73 25.73 24.53 24.96 11.9M
2023-02-07 24.94 25.75 24.80 25.72 7.0M
2023-02-06 25.12 25.48 24.73 24.94 7.3M
2023-02-03 25.01 25.36 24.70 25.12 9.0M
2023-02-02 25.07 25.58 24.51 25.30 9.4M
2023-02-01 23.79 25.39 23.60 24.94 17.6M
2023-01-31 23.60 24.33 23.11 23.76 17.0M
2023-01-30 23.57 23.67 23.00 23.67 12.0M
2023-01-20 21.31 21.87 21.15 21.52 5.8M
2023-01-19 22.15 22.15 21.27 21.29 6.8M
2023-01-18 21.87 22.35 21.50 22.12 7.0M
2023-01-17 21.49 21.77 21.02 21.67 7.7M
2023-01-16 20.65 21.78 20.36 21.37 12.7M
2023-01-13 20.60 20.85 20.40 20.65 6.3M
2023-01-12 20.80 21.25 20.52 20.59 6.7M
2023-01-11 20.55 21.30 20.50 20.75 13.7M
2023-01-10 20.33 20.85 20.04 20.75 14.1M
2023-01-09 19.81 20.40 19.80 20.26 14.5M
2023-01-06 18.20 19.88 18.20 19.77 20.9M
2023-01-05 18.18 18.78 18.01 18.55 12.0M
2023-01-04 18.00 18.55 17.75 18.05 12.6M
2023-01-03 18.17 18.50 17.03 18.45 13.9M