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
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 18.09 18.31 17.95 18.03 1.6M
2021-12-30 18.40 18.40 17.87 18.08 2.3M
2021-12-29 18.20 18.52 17.92 18.09 1.4M
2021-12-28 18.48 18.61 18.01 18.25 2.1M
2021-12-27 18.59 19.16 18.33 18.48 4.1M
2021-12-24 18.50 19.00 17.75 18.70 5.4M
2021-12-23 18.04 18.40 17.57 18.09 3.2M
2021-12-22 17.40 18.15 17.40 18.13 3.9M
2021-12-21 17.00 18.05 16.90 17.50 2.5M
2021-12-20 16.78 17.38 16.60 17.20 2.4M
2021-12-17 17.44 17.55 16.73 16.80 2.2M
2021-12-16 17.45 17.77 17.30 17.50 2.5M
2021-12-15 18.06 18.18 17.34 17.45 4.1M
2021-12-14 16.60 17.89 16.55 17.85 5.8M
2021-12-13 16.51 16.67 16.38 16.52 1.3M
2021-12-10 16.70 16.75 16.48 16.64 1.2M
2021-12-09 16.90 16.91 16.56 16.74 1.8M
2021-12-08 16.24 16.90 16.24 16.64 2.3M
2021-12-07 17.10 17.14 15.96 16.21 2.9M
2021-12-06 17.12 17.32 16.63 16.71 2.7M
2021-12-03 17.74 17.98 17.17 17.17 3.1M
2021-12-02 18.71 18.97 17.68 17.75 4.2M
2021-12-01 18.15 19.26 18.12 18.83 4.4M
2021-11-30 18.87 19.10 17.90 18.43 5.7M
2021-11-29 18.80 19.10 18.50 18.84 5.1M
2021-11-26 20.30 20.50 18.97 19.20 9.3M
2021-11-25 18.78 21.30 18.62 20.74 11.3M
2021-11-24 17.89 20.45 17.85 19.14 9.5M
2021-11-23 18.15 18.45 17.85 17.90 5.2M
2021-11-22 17.53 18.18 17.41 18.15 5.9M
2021-11-19 17.13 18.50 16.81 17.67 8.1M
2021-11-18 17.01 17.05 16.65 16.85 3.1M
2021-11-17 16.94 17.38 16.70 17.00 3.6M
2021-11-16 17.64 17.81 16.85 16.94 5.1M
2021-11-15 17.20 18.00 16.80 17.60 7.2M
2021-11-12 16.41 17.55 16.30 17.28 7.7M
2021-11-11 16.11 17.05 16.01 16.60 7.8M
2021-11-10 15.71 16.40 15.60 16.15 6.0M
2021-11-09 16.07 16.25 15.59 15.67 6.0M
2021-11-08 15.78 16.25 15.70 16.00 4.3M
2021-11-05 16.49 16.54 15.83 15.97 7.0M
2021-11-04 15.65 16.57 15.32 16.40 9.0M
2021-11-03 14.63 15.88 14.63 15.63 7.6M
2021-11-02 14.86 15.27 14.57 14.60 3.8M
2021-11-01 15.30 15.38 14.78 14.90 3.7M
2021-10-29 14.41 14.80 14.41 14.79 3.4M
2021-10-28 15.35 15.46 14.06 14.33 5.4M
2021-10-27 15.39 15.66 15.00 15.47 5.9M
2021-10-26 15.20 15.70 14.99 15.40 7.2M
2021-10-25 14.67 14.97 14.50 14.86 2.9M
2021-10-22 15.16 15.16 14.40 14.57 4.8M
2021-10-21 15.08 15.37 14.93 15.17 3.2M
2021-10-20 15.45 15.56 14.89 15.07 5.1M
2021-10-19 16.36 16.50 15.70 15.78 5.9M
2021-10-18 15.90 16.44 15.70 16.35 5.9M
2021-10-15 15.77 16.27 15.30 16.09 5.6M
2021-10-14 15.71 15.94 15.47 15.76 4.4M
2021-10-13 14.98 16.08 14.82 16.06 7.3M
2021-10-12 15.73 15.73 14.65 15.02 4.7M
2021-10-11 15.14 16.14 15.14 15.73 4.2M
2021-10-08 15.31 17.29 15.31 15.67 5.8M
2021-09-30 14.64 15.13 14.31 14.95 4.3M
2021-09-29 14.98 15.39 14.18 14.50 6.7M
2021-09-28 15.10 15.48 14.48 15.36 5.9M
2021-09-27 16.42 16.48 14.96 15.13 9.8M
2021-09-24 17.99 18.30 16.65 16.67 13.5M
2021-09-23 18.30 20.50 17.81 19.33 15.8M
2021-09-22 17.01 19.52 17.01 18.24 15.8M
2021-09-17 17.00 19.23 16.38 17.70 21.2M
2021-09-16 17.48 19.18 16.81 17.06 19.3M
2021-09-15 19.10 20.66 18.23 18.55 22.2M
2021-09-14 17.80 23.18 15.78 22.80 29.8M