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
2022-12-30 7.89 7.90 7.75 7.80 1.7M
2022-12-29 7.78 7.91 7.77 7.89 1.5M
2022-12-28 8.03 8.03 7.78 7.89 1.4M
2022-12-27 7.99 8.02 7.86 8.02 1.3M
2022-12-26 7.93 8.05 7.90 7.93 1.6M
2022-12-23 7.83 8.08 7.80 7.99 1.5M
2022-12-22 8.09 8.09 7.82 7.86 1.5M
2022-12-21 8.12 8.12 7.91 7.99 1.5M
2022-12-20 8.13 8.16 7.94 8.05 1.9M
2022-12-19 8.24 8.31 7.95 8.00 2.7M
2022-12-16 8.46 8.54 8.23 8.24 1.9M
2022-12-15 8.42 8.72 8.37 8.50 3.5M
2022-12-14 8.25 8.50 8.22 8.37 3.0M
2022-12-13 8.33 8.37 8.20 8.20 1.7M
2022-12-12 8.32 8.39 8.26 8.38 2.2M
2022-12-09 8.40 8.62 8.26 8.37 3.6M
2022-12-08 8.41 8.42 8.26 8.29 2.6M
2022-12-07 8.25 8.48 8.15 8.41 4.6M
2022-12-06 8.40 8.45 8.19 8.22 6.1M
2022-12-05 8.63 8.81 8.32 8.40 7.0M
2022-12-02 8.72 8.73 8.53 8.62 3.4M
2022-12-01 8.60 8.85 8.57 8.72 4.6M
2022-11-30 8.90 9.00 8.55 8.60 4.1M
2022-11-29 8.88 9.19 8.85 8.96 5.5M
2022-11-28 8.83 9.04 8.70 8.88 3.3M
2022-11-25 9.02 9.17 8.88 8.89 3.4M
2022-11-24 9.18 9.40 9.00 9.11 4.9M
2022-11-23 9.43 9.45 8.94 9.09 6.2M
2022-11-22 9.68 9.68 9.31 9.37 3.4M
2022-11-21 9.60 9.73 9.43 9.57 3.9M
2022-11-18 9.28 9.73 9.18 9.57 6.2M
2022-11-17 9.00 9.25 8.80 9.20 5.3M
2022-11-16 8.89 9.06 8.73 8.99 5.2M
2022-11-15 9.54 9.54 8.66 8.95 9.8M
2022-11-14 8.98 9.42 8.91 9.30 6.4M
2022-11-11 8.74 9.22 8.74 8.91 8.3M
2022-11-10 8.44 8.62 8.38 8.61 4.5M
2022-11-09 8.51 8.70 8.42 8.44 6.2M
2022-11-08 8.30 8.71 8.19 8.55 7.4M
2022-11-07 8.10 8.24 8.05 8.23 3.7M
2022-11-04 8.03 8.12 7.98 8.10 3.8M
2022-11-03 7.92 8.03 7.91 8.02 4.4M
2022-11-02 7.99 8.05 7.90 7.97 3.4M
2022-11-01 7.70 7.96 7.68 7.95 3.4M
2022-10-31 7.38 7.71 7.36 7.63 2.7M
2022-10-28 7.88 7.88 7.30 7.36 3.7M
2022-10-27 7.92 7.92 7.72 7.76 3.2M
2022-10-26 7.57 7.86 7.56 7.76 3.3M
2022-10-25 7.58 7.61 7.37 7.55 3.5M
2022-10-24 7.76 7.91 7.52 7.59 3.5M
2022-10-21 7.82 7.90 7.70 7.75 1.5M
2022-10-20 7.84 7.90 7.67 7.79 2.4M
2022-10-19 7.88 7.95 7.77 7.78 1.8M
2022-10-18 8.00 8.00 7.82 7.85 1.9M
2022-10-17 7.90 7.94 7.70 7.91 3.8M
2022-10-14 7.68 7.89 7.67 7.82 2.3M
2022-10-13 7.50 7.76 7.48 7.65 2.5M
2022-10-12 7.34 7.57 7.23 7.57 2.1M
2022-10-11 7.36 7.43 7.25 7.31 1.8M
2022-10-10 7.56 7.61 7.32 7.33 3.1M
2022-09-30 7.59 7.75 7.50 7.63 2.5M
2022-09-29 7.68 7.78 7.46 7.55 3.4M
2022-09-28 7.83 7.89 7.61 7.65 3.1M
2022-09-27 7.76 7.90 7.72 7.84 2.3M
2022-09-26 7.70 7.99 7.70 7.75 2.9M
2022-09-23 7.94 8.10 7.76 7.89 3.6M
2022-09-22 7.98 8.06 7.85 7.85 3.7M
2022-09-21 8.12 8.13 7.80 8.01 3.9M
2022-09-20 7.72 8.08 7.70 7.98 7.0M
2022-09-19 7.80 7.97 7.61 7.68 7.8M
2022-09-16 8.16 8.32 8.12 8.13 4.6M
2022-09-15 8.51 8.59 8.17 8.26 10.2M
2022-09-14 8.41 9.04 8.29 8.73 12.5M
2022-09-13 9.64 9.78 9.51 9.55 1.7M
2022-09-09 9.94 9.96 9.62 9.64 1.8M
2022-09-08 10.16 10.34 9.92 9.95 2.4M
2022-09-07 9.99 10.68 9.98 10.27 3.5M
2022-09-06 9.98 10.00 9.81 9.96 0.6M
2022-09-05 9.95 10.04 9.82 9.97 0.8M
2022-09-02 10.01 10.01 9.73 9.92 0.5M
2022-09-01 10.08 10.08 9.70 9.80 0.8M
2022-08-31 10.17 10.19 9.88 9.97 0.8M
2022-08-30 10.17 10.29 10.05 10.17 0.7M
2022-08-29 10.00 10.19 9.76 10.17 0.8M
2022-08-26 10.10 10.22 9.97 10.00 0.8M
2022-08-25 10.14 10.19 9.76 10.00 1.3M
2022-08-24 10.40 10.42 10.12 10.13 1.2M
2022-08-23 10.47 10.50 10.30 10.41 0.9M
2022-08-22 10.63 10.63 10.41 10.47 0.8M
2022-08-19 10.85 10.92 10.50 10.52 1.6M
2022-08-18 11.00 11.02 10.82 10.82 1.2M
2022-08-17 11.17 11.36 11.01 11.04 1.6M
2022-08-16 11.01 11.34 10.93 11.26 2.0M
2022-08-15 10.99 11.07 10.82 11.00 0.8M
2022-08-12 11.12 11.23 10.95 10.97 1.0M
2022-08-11 11.09 11.20 11.06 11.14 1.0M
2022-08-10 11.19 11.34 10.90 11.09 1.2M
2022-08-09 11.02 11.15 10.98 11.08 0.8M
2022-08-08 10.90 11.15 10.90 11.08 0.6M
2022-08-05 10.79 11.02 10.78 11.02 0.7M
2022-08-04 10.66 10.90 10.63 10.89 0.7M
2022-08-03 10.77 11.04 10.61 10.66 0.9M
2022-08-02 11.31 11.31 10.60 10.79 1.4M
2022-08-01 11.54 11.54 11.22 11.42 0.6M
2022-07-29 11.75 11.88 11.45 11.54 0.8M
2022-07-28 11.74 11.96 11.55 11.74 1.1M
2022-07-27 11.50 11.71 11.49 11.71 0.8M
2022-07-26 11.45 11.54 11.21 11.50 0.8M
2022-07-25 11.56 11.79 11.40 11.56 0.8M
2022-07-22 11.82 12.00 11.42 11.57 1.1M
2022-07-21 11.68 11.98 11.67 11.78 1.0M
2022-07-20 11.64 11.80 11.64 11.73 0.9M
2022-07-19 11.71 11.84 11.53 11.63 1.0M
2022-07-18 11.71 12.03 11.66 11.73 1.7M
2022-07-15 12.25 12.25 11.65 11.70 1.5M
2022-07-14 11.98 12.35 11.91 12.18 1.5M
2022-07-13 11.71 12.20 11.70 12.02 1.9M
2022-07-12 12.57 12.57 11.74 11.81 2.6M
2022-07-11 13.05 13.09 12.30 12.46 2.7M
2022-07-08 12.26 13.08 12.23 13.04 3.4M
2022-07-07 12.43 12.59 12.26 12.26 1.5M
2022-07-06 12.68 12.83 12.22 12.45 2.5M
2022-07-05 12.42 12.57 12.21 12.55 2.4M
2022-07-04 11.80 12.45 11.80 12.40 2.8M
2022-07-01 11.79 12.13 11.67 11.81 1.9M
2022-06-30 11.64 11.74 11.57 11.67 1.2M
2022-06-29 11.69 11.80 11.61 11.65 1.7M
2022-06-28 11.77 11.80 11.59 11.70 1.1M
2022-06-27 11.86 11.92 11.52 11.71 2.0M
2022-06-24 11.45 11.88 11.42 11.69 1.9M
2022-06-23 10.95 11.48 10.94 11.46 1.8M
2022-06-22 11.27 11.32 10.92 10.94 1.1M
2022-06-21 11.49 11.50 11.13 11.27 1.0M
2022-06-20 11.26 11.56 11.21 11.49 1.3M
2022-06-17 11.06 11.37 10.94 11.26 1.0M
2022-06-16 11.14 11.35 11.04 11.17 0.6M
2022-06-15 11.35 11.48 11.11 11.14 1.1M
2022-06-14 11.18 11.35 10.89 11.35 1.3M
2022-06-13 11.10 11.31 11.03 11.28 1.0M
2022-06-10 11.39 11.39 11.04 11.18 0.8M
2022-06-09 11.53 11.81 11.18 11.19 1.3M
2022-06-08 11.78 11.84 11.43 11.58 1.4M
2022-06-07 11.90 12.05 11.66 11.78 1.7M
2022-06-06 11.93 11.94 11.70 11.84 1.5M
2022-06-02 11.51 11.93 11.28 11.75 1.9M
2022-06-01 11.37 11.62 11.33 11.51 1.4M
2022-05-31 11.59 11.59 11.23 11.46 1.7M
2022-05-30 11.29 11.93 11.11 11.58 2.6M
2022-05-27 10.79 11.45 10.79 11.27 2.6M
2022-05-26 10.72 10.90 10.48 10.86 1.1M
2022-05-25 10.45 10.72 10.41 10.72 1.2M
2022-05-24 11.18 11.25 10.35 10.35 2.0M
2022-05-23 11.18 11.26 11.05 11.18 1.1M
2022-05-20 11.28 11.35 11.10 11.16 1.6M
2022-05-19 10.88 11.60 10.75 11.28 2.2M
2022-05-18 11.12 11.15 10.99 11.00 1.2M
2022-05-17 11.25 11.25 10.76 11.02 1.9M
2022-05-16 11.32 11.36 11.03 11.11 1.0M
2022-05-13 11.06 11.29 11.00 11.14 1.4M
2022-05-12 11.42 11.47 10.99 11.25 2.3M
2022-05-11 10.99 11.75 10.93 11.44 3.8M
2022-05-10 11.03 11.18 10.84 11.15 2.0M
2022-05-09 10.46 11.56 10.46 11.20 2.8M
2022-05-06 10.65 10.74 10.40 10.52 1.7M
2022-05-05 10.35 11.50 10.11 10.88 2.5M
2022-04-29 9.79 10.33 9.75 10.25 1.4M
2022-04-28 9.87 10.05 9.61 9.72 1.3M
2022-04-27 9.58 10.08 9.31 10.06 1.8M
2022-04-26 10.40 10.40 9.57 9.64 1.5M
2022-04-25 10.79 10.98 9.99 10.03 2.0M
2022-04-22 10.80 11.15 10.64 10.97 1.6M
2022-04-21 11.25 11.43 10.72 10.83 1.6M
2022-04-20 11.50 11.55 11.16 11.19 1.0M
2022-04-19 11.40 11.59 11.30 11.35 0.8M
2022-04-18 11.00 11.40 10.81 11.35 1.1M
2022-04-15 11.55 11.55 11.10 11.11 1.3M
2022-04-14 11.45 11.75 11.45 11.55 0.9M
2022-04-13 11.73 11.85 11.39 11.46 1.2M
2022-04-12 11.43 11.79 11.30 11.73 1.0M
2022-04-11 12.09 12.09 11.30 11.43 1.5M
2022-04-08 12.43 12.44 11.99 12.02 1.2M
2022-04-07 12.71 12.72 12.25 12.32 1.3M
2022-04-06 12.56 12.94 12.44 12.74 1.4M
2022-04-01 12.58 12.69 12.43 12.56 1.1M
2022-03-31 12.82 12.98 12.62 12.63 1.6M
2022-03-30 13.09 13.09 12.77 12.94 1.2M
2022-03-29 13.10 13.18 12.80 12.91 1.1M
2022-03-28 13.57 13.57 13.01 13.10 1.6M
2022-03-25 13.54 13.88 13.34 13.57 1.6M
2022-03-24 13.90 13.90 13.48 13.54 1.6M
2022-03-23 14.23 14.45 13.88 13.92 1.4M
2022-03-22 14.46 14.47 14.13 14.20 2.6M
2022-03-21 13.68 14.28 13.68 14.24 3.5M
2022-03-18 13.19 13.76 13.00 13.60 2.5M
2022-03-17 12.98 13.59 12.90 13.20 3.2M
2022-03-16 12.56 12.97 12.00 12.85 2.8M
2022-03-15 13.01 13.16 12.33 12.33 2.3M
2022-03-14 13.20 13.77 13.00 13.01 4.0M
2022-03-11 13.98 13.98 13.33 13.52 2.5M
2022-03-10 13.77 14.31 13.66 13.96 3.1M
2022-03-09 14.19 14.19 12.93 13.54 2.3M
2022-03-08 14.75 14.88 13.81 14.05 2.5M
2022-03-07 15.20 15.46 14.72 14.74 2.7M
2022-03-04 14.96 15.45 14.82 15.33 2.6M
2022-03-03 15.09 15.09 14.85 14.89 1.0M
2022-03-02 14.99 15.08 14.81 15.02 1.2M
2022-03-01 15.12 15.20 14.95 15.10 1.2M
2022-02-28 15.50 15.57 14.96 15.13 1.8M
2022-02-25 15.09 15.50 15.01 15.50 2.4M
2022-02-24 15.25 15.61 14.80 14.92 2.3M
2022-02-23 15.09 15.30 15.00 15.27 1.2M
2022-02-22 15.18 15.18 14.80 15.05 1.3M
2022-02-21 15.19 15.28 15.06 15.22 1.0M
2022-02-18 15.16 15.40 15.05 15.14 1.4M
2022-02-17 15.06 15.25 15.00 15.15 1.4M
2022-02-16 14.77 15.09 14.77 15.04 1.0M
2022-02-15 14.78 14.95 14.58 14.77 0.9M
2022-02-14 14.63 14.78 14.40 14.77 1.1M
2022-02-11 15.08 15.09 14.40 14.63 2.7M
2022-02-10 15.24 15.34 14.95 15.09 1.6M
2022-02-09 15.19 15.46 15.08 15.29 1.7M
2022-02-08 14.98 15.19 14.90 15.17 1.2M
2022-02-07 15.21 15.49 14.89 15.00 1.5M
2022-01-28 15.09 15.15 14.43 15.06 1.8M
2022-01-27 14.99 15.45 14.80 14.83 2.3M
2022-01-26 15.18 15.31 14.80 15.05 1.5M
2022-01-25 15.61 15.68 14.82 14.86 2.4M
2022-01-24 16.07 16.07 15.34 15.61 1.3M
2022-01-21 16.40 16.77 15.85 16.00 2.4M
2022-01-20 17.65 17.70 16.33 16.44 2.7M
2022-01-19 17.39 17.75 17.30 17.57 0.9M
2022-01-18 17.91 18.30 17.19 17.54 2.1M
2022-01-17 17.50 18.25 17.45 18.17 2.5M
2022-01-14 17.86 18.37 17.51 17.54 2.5M
2022-01-13 18.31 18.53 17.94 17.94 2.0M
2022-01-12 18.87 18.87 18.12 18.44 3.1M
2022-01-11 17.33 18.98 17.25 18.64 6.1M
2022-01-10 17.71 17.73 17.00 17.41 1.7M
2022-01-07 18.23 18.70 17.64 17.74 2.8M
2022-01-06 17.90 18.60 17.61 18.24 3.1M
2022-01-05 18.60 18.71 17.21 17.99 3.7M
2022-01-04 18.10 18.60 17.98 18.51 2.1M