上海艾录

301062
🏛️ 中国 →
8.58
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
09:30 8.29 8.29 8.24 8.27 190.1K
09:35 8.26 8.29 8.26 8.27 249.0K
09:40 8.29 8.31 8.27 8.28 135.4K
09:45 8.29 8.29 8.27 8.27 160.1K
09:50 8.27 8.27 8.25 8.25 110.0K
09:55 8.25 8.26 8.23 8.25 327.9K
10:00 8.24 8.25 8.23 8.25 98.9K
10:05 8.24 8.28 8.24 8.27 85.1K
10:10 8.27 8.32 8.26 8.32 242.2K
10:15 8.30 8.32 8.30 8.31 30.7K
10:20 8.30 8.32 8.30 8.32 59.4K
10:25 8.32 8.33 8.31 8.32 56.7K
10:30 8.32 8.33 8.32 8.32 58.6K
10:35 8.32 8.32 8.30 8.30 36.1K
10:40 8.30 8.31 8.30 8.31 42.1K
10:45 8.30 8.32 8.30 8.31 60.7K
10:50 8.31 8.31 8.30 8.30 48.2K
10:55 8.31 8.33 8.31 8.32 36.5K
11:00 8.32 8.33 8.32 8.33 11.1K
11:05 8.33 8.33 8.31 8.32 70.4K
11:10 8.32 8.32 8.31 8.32 7.9K
11:15 8.31 8.32 8.31 8.32 60.7K
11:20 8.31 8.31 8.31 8.31 28.6K
11:25 8.31 8.31 8.30 8.30 45.1K
13:00 8.30 8.40 8.30 8.35 686.1K
13:05 8.35 8.36 8.33 8.34 85.7K
13:10 8.35 8.35 8.32 8.34 44.4K
13:15 8.34 8.34 8.30 8.31 162.1K
13:20 8.31 8.33 8.30 8.32 42.0K
13:25 8.31 8.32 8.30 8.32 60.0K
13:30 8.30 8.31 8.29 8.31 142.0K
13:35 8.31 8.31 8.29 8.31 28.1K
13:40 8.31 8.35 8.31 8.33 128.5K
13:45 8.33 8.37 8.33 8.34 135.3K
13:50 8.35 8.36 8.34 8.34 121.3K
13:55 8.34 8.35 8.32 8.32 92.3K
14:00 8.32 8.33 8.32 8.33 40.2K
14:05 8.33 8.35 8.33 8.35 58.1K
14:10 8.35 8.36 8.32 8.34 110.1K
14:15 8.34 8.37 8.32 8.37 119.1K
14:20 8.36 8.36 8.33 8.35 69.6K
14:25 8.35 8.36 8.33 8.36 48.0K
14:30 8.36 8.36 8.33 8.33 25.7K
14:35 8.34 8.34 8.33 8.34 20.5K
14:40 8.34 8.35 8.33 8.35 57.0K
14:45 8.35 8.36 8.34 8.34 158.2K
14:50 8.34 8.35 8.32 8.33 257.7K
14:55 8.33 8.35 8.33 8.34 74.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.41 8.74 8.39 8.58 10.6M
2025-09-29 8.33 8.45 8.27 8.39 4.7M
2025-09-26 8.30 8.41 8.23 8.34 5.2M
2025-09-25 8.35 8.50 8.27 8.32 6.6M
2025-09-24 8.33 8.37 8.23 8.37 5.0M
2025-09-23 8.42 8.44 8.18 8.31 8.5M
2025-09-22 8.54 8.57 8.35 8.44 7.6M
2025-09-19 8.53 8.73 8.52 8.55 9.6M
2025-09-18 8.77 8.80 8.46 8.54 12.6M
2025-09-17 8.60 8.89 8.56 8.77 14.7M
2025-09-16 8.47 8.69 8.43 8.61 11.9M
2025-09-15 8.50 8.51 8.40 8.43 5.8M
2025-09-12 8.56 8.65 8.50 8.50 9.0M
2025-09-11 8.52 8.60 8.37 8.60 9.3M
2025-09-10 8.53 8.60 8.48 8.52 6.9M
2025-09-09 8.55 8.55 8.46 8.53 6.2M
2025-09-08 8.53 8.58 8.48 8.53 6.2M
2025-09-05 8.31 8.54 8.28 8.53 8.9M
2025-09-04 8.34 8.42 8.21 8.29 7.8M
2025-09-03 8.54 8.59 8.30 8.32 9.3M
2025-09-02 8.66 8.73 8.48 8.54 10.4M
2025-09-01 8.54 8.70 8.46 8.70 9.5M
2025-08-29 8.52 8.60 8.49 8.53 9.4M
2025-08-28 8.71 8.78 8.38 8.56 16.1M
2025-08-27 9.00 9.02 8.66 8.66 18.1M
2025-08-26 9.03 9.05 8.93 9.00 16.4M
2025-08-25 9.10 9.15 9.00 9.07 13.5M
2025-08-22 9.07 9.14 8.99 9.05 12.2M
2025-08-21 9.19 9.21 9.01 9.07 12.4M
2025-08-20 9.17 9.22 9.07 9.19 16.1M
2025-08-19 8.80 9.41 8.79 9.17 34.9M
2025-08-18 8.80 8.82 8.75 8.78 11.2M
2025-08-15 8.63 8.75 8.62 8.75 8.0M
2025-08-14 8.82 8.97 8.60 8.62 13.7M
2025-08-13 8.82 8.82 8.72 8.77 6.9M
2025-08-12 8.81 8.95 8.73 8.78 7.7M
2025-08-11 8.71 8.82 8.70 8.81 9.5M
2025-08-08 8.76 8.78 8.62 8.70 8.8M
2025-08-07 8.82 8.89 8.70 8.76 11.3M
2025-08-06 8.57 8.86 8.51 8.81 17.6M
2025-08-05 8.52 8.59 8.51 8.56 5.3M
2025-08-04 8.41 8.52 8.38 8.52 4.5M
2025-08-01 8.40 8.53 8.38 8.47 5.5M
2025-07-31 8.58 8.60 8.38 8.41 8.2M
2025-07-30 8.65 8.67 8.48 8.59 9.4M
2025-07-29 8.73 8.73 8.56 8.64 8.4M
2025-07-28 8.73 8.76 8.67 8.74 7.2M
2025-07-25 8.82 8.84 8.73 8.75 9.1M
2025-07-24 8.94 8.96 8.72 8.80 14.5M
2025-07-23 8.62 8.99 8.54 8.86 25.2M
2025-07-22 8.60 8.63 8.48 8.61 8.2M
2025-07-21 8.47 8.62 8.44 8.61 8.8M
2025-07-18 8.53 8.54 8.43 8.48 5.7M
2025-07-17 8.48 8.52 8.43 8.51 6.4M
2025-07-16 8.45 8.50 8.40 8.49 6.0M
2025-07-15 8.67 8.71 8.34 8.45 14.2M
2025-07-14 8.59 8.92 8.56 8.68 18.2M
2025-07-11 8.61 8.65 8.49 8.57 7.4M
2025-07-10 8.64 8.70 8.55 8.62 6.3M
2025-07-09 8.67 8.73 8.63 8.66 6.0M
2025-07-08 8.56 8.80 8.56 8.71 11.8M
2025-07-07 8.42 8.55 8.41 8.55 5.3M
2025-07-04 8.58 8.61 8.40 8.41 6.3M
2025-07-03 8.62 8.67 8.53 8.57 6.0M
2025-07-02 8.61 8.68 8.47 8.62 6.7M
2025-07-01 8.69 8.75 8.48 8.58 7.7M
2025-06-30 8.58 8.69 8.53 8.64 6.0M
2025-06-27 8.58 8.66 8.57 8.59 4.5M
2025-06-26 8.57 8.74 8.46 8.57 7.5M
2025-06-25 8.64 8.68 8.47 8.57 7.2M
2025-06-24 8.36 8.61 8.34 8.60 7.0M
2025-06-23 8.14 8.37 8.01 8.35 6.0M
2025-06-20 8.22 8.37 8.15 8.17 5.9M
2025-06-19 8.52 8.56 8.26 8.28 6.6M
2025-06-18 8.60 8.62 8.49 8.50 5.1M
2025-06-17 8.58 8.72 8.53 8.64 4.7M
2025-06-16 8.57 8.69 8.54 8.59 4.7M
2025-06-13 8.75 8.75 8.55 8.57 6.5M
2025-06-12 8.80 8.90 8.66 8.76 7.2M
2025-06-11 8.78 8.87 8.74 8.80 6.3M
2025-06-10 8.92 9.12 8.65 8.82 13.9M
2025-06-09 8.65 9.00 8.62 8.93 15.7M
2025-06-06 8.57 8.68 8.44 8.64 9.4M
2025-06-05 8.85 8.88 8.51 8.54 12.8M
2025-06-04 8.09 8.82 8.08 8.74 24.5M
2025-06-03 8.05 8.15 7.96 8.06 4.0M
2025-05-30 8.20 8.22 8.04 8.06 4.7M
2025-05-29 8.07 8.24 8.07 8.20 5.2M
2025-05-28 8.19 8.25 8.06 8.07 5.3M
2025-05-27 8.18 8.29 8.12 8.20 5.8M
2025-05-26 8.03 8.18 7.99 8.15 4.9M
2025-05-23 8.17 8.23 7.99 8.03 6.3M
2025-05-22 8.24 8.33 8.13 8.16 5.2M
2025-05-21 8.41 8.41 8.26 8.28 5.2M
2025-05-20 8.37 8.41 8.28 8.41 5.4M
2025-05-19 8.31 8.35 8.17 8.34 6.3M
2025-05-16 8.35 8.53 8.28 8.30 9.9M
2025-05-15 8.40 8.41 8.24 8.25 7.2M
2025-05-14 8.40 8.44 8.32 8.39 6.4M
2025-05-13 8.53 8.61 8.39 8.40 6.8M
2025-05-12 8.58 8.62 8.40 8.48 9.1M
2025-05-09 8.48 8.73 8.33 8.55 12.5M
2025-05-08 8.40 8.54 8.36 8.49 8.8M
2025-05-07 8.31 8.64 8.22 8.40 16.9M
2025-05-06 8.02 8.25 8.02 8.23 7.7M
2025-04-30 7.83 8.01 7.83 7.97 5.8M
2025-04-29 7.73 7.90 7.70 7.83 4.6M
2025-04-28 7.88 7.95 7.62 7.73 8.0M
2025-04-25 7.97 8.02 7.80 7.88 7.8M
2025-04-24 8.15 8.22 7.99 8.02 7.9M
2025-04-23 8.14 8.22 8.11 8.15 8.0M
2025-04-22 8.06 8.36 7.98 8.12 11.3M
2025-04-21 7.88 8.11 7.80 8.10 6.6M
2025-04-18 7.88 7.95 7.76 7.84 5.7M
2025-04-17 7.83 8.03 7.78 7.90 6.0M
2025-04-16 8.05 8.05 7.77 7.84 7.7M
2025-04-15 8.07 8.09 7.95 8.01 5.6M
2025-04-14 7.99 8.19 7.99 8.06 7.8M
2025-04-11 7.86 7.98 7.82 7.90 7.0M
2025-04-10 7.95 8.10 7.88 7.93 10.1M
2025-04-09 7.43 7.82 6.90 7.75 13.6M
2025-04-08 7.36 7.74 7.33 7.52 13.6M
2025-04-07 8.44 8.48 7.13 7.22 18.0M
2025-04-03 8.98 9.06 8.81 8.89 6.8M
2025-04-02 9.01 9.13 8.99 9.02 4.5M
2025-04-01 8.98 9.18 8.98 9.03 6.2M
2025-03-31 9.47 9.50 8.92 8.99 12.4M
2025-03-28 9.73 9.75 9.50 9.54 9.6M
2025-03-27 9.91 9.92 9.74 9.74 7.7M
2025-03-26 9.91 10.09 9.91 9.94 7.4M
2025-03-25 10.00 10.05 9.82 9.99 7.4M
2025-03-24 9.86 10.13 9.79 10.02 12.6M
2025-03-21 9.97 10.02 9.82 9.88 8.2M
2025-03-20 10.20 10.30 9.98 9.99 11.9M
2025-03-19 10.05 10.23 9.95 10.19 12.8M
2025-03-18 10.10 10.14 9.98 10.05 15.0M
2025-03-17 9.69 10.16 9.66 10.14 26.9M
2025-03-14 9.46 9.70 9.46 9.69 13.4M
2025-03-13 9.64 9.64 9.39 9.48 10.9M
2025-03-12 9.56 9.69 9.56 9.64 9.3M
2025-03-11 9.55 9.58 9.40 9.58 10.3M
2025-03-10 9.52 9.69 9.52 9.63 8.4M
2025-03-07 9.73 9.73 9.51 9.52 11.9M
2025-03-06 9.69 9.79 9.68 9.74 10.8M
2025-03-05 9.76 9.79 9.62 9.68 6.4M
2025-03-04 9.75 9.79 9.64 9.79 7.8M
2025-03-03 9.65 9.81 9.55 9.70 7.8M
2025-02-28 9.89 9.89 9.63 9.63 11.5M
2025-02-27 10.00 10.04 9.78 9.90 11.8M
2025-02-26 9.75 10.04 9.71 9.99 17.6M
2025-02-25 9.65 9.90 9.63 9.72 12.1M
2025-02-24 9.79 9.79 9.63 9.74 12.5M
2025-02-21 9.85 9.88 9.74 9.78 14.9M
2025-02-20 9.95 9.99 9.74 9.82 15.6M
2025-02-19 10.25 10.25 9.70 10.06 22.4M
2025-02-18 10.32 10.61 10.15 10.23 13.3M
2025-02-17 10.80 10.89 10.36 10.39 16.3M
2025-02-14 10.86 11.03 10.66 10.77 10.7M
2025-02-13 11.04 11.05 10.73 10.81 12.8M
2025-02-12 10.89 11.15 10.80 11.07 13.6M
2025-02-11 11.00 11.05 10.77 10.86 11.2M
2025-02-10 11.12 11.24 10.86 11.03 14.0M
2025-02-07 10.73 11.36 10.70 11.05 18.1M
2025-02-06 10.79 10.81 10.53 10.71 13.3M
2025-02-05 11.03 11.12 10.74 10.74 8.6M
2025-01-27 11.07 11.16 10.89 10.90 9.7M
2025-01-24 11.23 11.24 10.84 10.96 9.3M
2025-01-23 11.20 11.43 11.14 11.26 10.8M
2025-01-22 11.10 11.19 10.79 11.17 11.8M
2025-01-21 12.04 12.12 10.96 11.08 17.0M
2025-01-20 12.14 12.62 12.04 12.06 7.8M
2025-01-17 12.22 12.47 12.04 12.18 6.5M
2025-01-16 12.43 12.43 12.03 12.34 9.1M
2025-01-15 12.78 12.85 12.27 12.29 12.3M
2025-01-14 12.98 12.98 12.38 12.83 15.0M
2025-01-13 12.38 13.02 12.13 12.81 11.7M
2025-01-10 12.56 12.72 12.39 12.58 7.0M
2025-01-09 12.60 12.80 12.22 12.56 14.0M
2025-01-08 12.10 12.50 11.68 12.48 12.7M
2025-01-07 12.39 12.53 11.21 12.09 14.6M
2025-01-06 12.72 12.72 12.21 12.38 3.4M
2025-01-03 12.70 12.89 12.33 12.72 5.2M
2025-01-02 12.98 13.16 12.63 12.80 5.7M