阿莱德

301419
🏛️ 中国 →
35.91
最后更新: 2025-09-29
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 36.50 36.90 36.31 36.78 350.3K
09:35 36.74 36.74 36.45 36.47 114.1K
09:40 36.46 36.61 36.39 36.39 170.6K
09:45 36.38 36.42 36.28 36.28 151.9K
09:50 36.26 36.26 35.93 35.93 240.6K
09:55 35.93 36.15 35.81 36.13 159.4K
10:00 36.13 36.14 35.97 36.03 69.5K
10:05 36.05 36.23 35.97 36.23 89.7K
10:10 36.22 36.31 36.10 36.31 63.7K
10:15 36.27 36.40 36.27 36.33 53.2K
10:20 36.33 36.43 36.26 36.43 76.8K
10:25 36.45 36.53 36.43 36.52 58.5K
10:30 36.52 36.60 36.44 36.58 79.7K
10:35 36.56 36.56 36.44 36.50 21.2K
10:40 36.50 36.55 36.46 36.53 21.6K
10:45 36.55 36.65 36.55 36.61 31.4K
10:50 36.59 36.64 36.56 36.60 14.6K
10:55 36.62 36.72 36.60 36.67 29.3K
11:00 36.68 36.82 36.68 36.71 36.3K
11:05 36.74 36.74 36.63 36.70 23.7K
11:10 36.70 36.74 36.61 36.65 21.7K
11:15 36.66 36.70 36.49 36.49 23.7K
11:20 36.57 36.57 36.49 36.50 18.6K
11:25 36.48 36.50 36.45 36.48 11.8K
13:00 36.51 36.51 36.33 36.38 33.5K
13:05 36.36 36.46 36.33 36.39 13.3K
13:10 36.39 36.43 36.35 36.37 24.1K
13:15 36.42 36.44 36.38 36.40 18.3K
13:20 36.39 36.44 36.32 36.32 38.2K
13:25 36.33 36.38 36.25 36.34 43.6K
13:30 36.33 36.38 36.22 36.24 55.6K
13:35 36.22 36.23 36.10 36.14 72.7K
13:40 36.13 36.13 36.01 36.01 51.7K
13:45 36.08 36.18 36.01 36.18 13.6K
13:50 36.15 36.15 35.89 35.94 82.9K
13:55 35.96 35.98 35.87 35.87 69.9K
14:00 35.88 36.01 35.85 36.00 107.1K
14:05 36.00 36.01 35.93 35.99 14.2K
14:10 35.97 35.97 35.80 35.86 82.5K
14:15 35.80 35.98 35.80 35.98 64.0K
14:20 35.95 35.98 35.89 35.91 28.3K
14:25 35.90 35.90 35.76 35.83 108.3K
14:30 35.83 35.94 35.75 35.79 71.0K
14:35 35.79 35.83 35.73 35.75 66.7K
14:40 35.75 35.96 35.74 35.92 54.6K
14:45 35.93 36.09 35.87 35.91 80.7K
14:50 35.90 35.90 35.76 35.83 94.0K
14:55 35.83 35.83 35.77 35.79 55.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 35.60 36.35 35.50 35.91 2.2M
2025-09-26 36.58 36.90 35.73 35.75 3.3M
2025-09-25 36.83 38.13 36.72 36.86 4.9M
2025-09-24 36.84 37.16 35.94 36.87 5.6M
2025-09-23 37.25 38.48 36.55 37.56 7.9M
2025-09-22 37.63 38.48 36.56 37.18 5.9M
2025-09-19 37.38 38.13 36.48 37.01 4.4M
2025-09-18 37.93 39.10 36.90 37.38 9.1M
2025-09-17 36.79 39.48 36.71 38.31 12.8M
2025-09-16 35.60 38.45 35.26 37.49 11.9M
2025-09-15 34.83 35.16 34.16 34.70 3.3M
2025-09-12 35.61 35.61 34.66 34.91 5.7M
2025-09-11 33.61 36.30 33.30 35.94 7.4M
2025-09-10 33.48 34.56 33.33 33.87 3.7M
2025-09-09 33.79 34.37 33.26 33.36 2.9M
2025-09-08 33.80 34.44 33.25 33.85 2.9M
2025-09-05 31.71 34.00 31.56 33.80 5.3M
2025-09-04 32.58 33.62 31.08 31.56 3.3M
2025-09-03 33.58 33.86 32.37 32.40 2.7M
2025-09-02 34.19 34.41 32.26 33.30 4.9M
2025-09-01 34.32 34.88 33.75 34.36 4.3M
2025-08-29 35.59 35.97 33.87 34.33 6.5M
2025-08-28 33.50 34.35 32.58 34.19 5.7M
2025-08-27 34.03 36.10 33.70 33.92 9.3M
2025-08-26 33.32 34.27 33.26 34.04 4.7M
2025-08-25 34.09 34.23 33.16 33.55 4.8M
2025-08-22 33.73 34.54 33.57 33.81 4.2M
2025-08-21 35.15 35.50 33.70 34.07 5.9M
2025-08-20 34.70 36.18 34.12 35.40 5.7M
2025-08-19 34.50 35.80 33.83 35.22 8.2M
2025-08-18 32.77 35.33 32.77 34.48 8.9M
2025-08-15 31.90 32.86 31.83 32.54 4.9M
2025-08-14 33.78 33.78 31.73 31.82 7.0M
2025-08-13 32.40 34.70 32.21 33.78 10.6M
2025-08-12 34.14 35.84 32.40 32.70 11.2M
2025-08-11 31.50 33.10 31.31 32.57 6.4M
2025-08-08 31.60 32.30 31.48 31.52 3.4M
2025-08-07 32.21 32.77 31.51 31.97 6.0M
2025-08-06 30.98 32.85 30.68 32.25 8.6M
2025-08-05 30.50 31.04 30.18 31.02 3.8M
2025-08-04 29.60 30.51 29.55 30.50 3.3M
2025-08-01 29.75 30.35 29.70 29.87 2.8M
2025-07-31 30.17 30.84 29.56 29.70 4.5M
2025-07-30 30.93 31.01 29.81 30.17 5.6M
2025-07-29 29.41 31.28 29.27 31.20 9.4M
2025-07-28 29.30 29.88 29.15 29.46 3.2M
2025-07-25 29.10 29.28 28.81 29.28 2.5M
2025-07-24 28.95 29.17 28.80 29.10 2.1M
2025-07-23 29.03 29.20 28.49 29.02 2.5M
2025-07-22 29.41 29.66 28.80 28.93 3.3M
2025-07-21 29.57 29.59 29.03 29.41 3.1M
2025-07-18 29.67 30.23 29.19 29.40 3.4M
2025-07-17 30.06 30.07 29.37 29.58 4.5M
2025-07-16 30.09 30.52 29.60 29.70 5.6M
2025-07-15 30.01 30.97 29.27 30.65 9.1M
2025-07-14 28.64 30.47 28.25 30.32 8.8M
2025-07-11 29.24 29.49 28.20 28.64 4.9M
2025-07-10 29.11 29.77 28.42 29.61 8.1M
2025-07-09 27.79 30.13 27.49 29.50 10.2M
2025-07-08 26.98 27.72 26.70 27.65 2.2M
2025-07-07 26.56 26.96 26.53 26.95 1.0M
2025-07-04 27.23 27.58 26.72 26.82 1.8M
2025-07-03 27.21 27.40 27.00 27.27 1.2M
2025-07-02 27.40 27.40 26.76 27.02 1.7M
2025-07-01 27.78 27.99 27.10 27.43 1.9M
2025-06-30 27.40 27.70 27.28 27.60 2.0M
2025-06-27 26.99 27.34 26.90 27.25 1.9M
2025-06-26 26.93 27.35 26.88 26.99 1.9M
2025-06-25 27.19 27.28 26.69 27.03 2.2M
2025-06-24 26.58 27.09 26.45 27.06 2.4M
2025-06-23 25.80 26.45 25.56 26.38 1.6M
2025-06-20 26.11 26.43 25.55 25.71 1.5M
2025-06-19 26.46 26.70 25.90 26.01 1.8M
2025-06-18 25.92 26.44 25.61 26.44 1.4M
2025-06-17 26.28 26.28 25.87 26.07 1.2M
2025-06-16 25.36 26.48 25.36 26.13 2.0M
2025-06-13 25.91 26.34 25.35 25.41 1.7M
2025-06-12 25.92 26.46 25.80 26.19 1.2M
2025-06-11 26.00 26.37 25.98 26.07 1.1M
2025-06-10 26.51 26.66 25.68 26.00 1.5M
2025-06-09 26.48 26.76 26.31 26.50 1.4M
2025-06-06 26.35 26.61 26.12 26.47 1.5M
2025-06-05 25.96 26.38 25.65 26.29 1.5M
2025-06-04 25.90 26.38 25.89 25.94 1.4M
2025-06-03 26.03 26.17 25.68 25.90 1.2M
2025-05-30 26.20 26.66 25.60 25.90 2.1M
2025-05-29 26.11 26.74 26.11 26.56 1.5M
2025-05-28 26.44 26.63 26.02 26.10 1.0M
2025-05-27 26.75 26.75 26.11 26.29 1.6M
2025-05-26 26.35 26.83 26.22 26.74 1.7M
2025-05-23 26.39 27.58 26.08 26.33 2.8M
2025-05-22 31.90 32.50 31.55 31.67 1.0M
2025-05-21 32.39 32.44 31.66 31.93 1.1M
2025-05-20 32.20 32.55 31.66 32.40 1.2M
2025-05-19 32.29 32.29 31.61 32.17 1.0M
2025-05-16 31.62 32.66 31.43 32.20 1.5M
2025-05-15 32.02 32.09 31.46 31.75 1.1M
2025-05-14 32.44 32.68 31.66 32.05 1.7M
2025-05-13 33.30 33.50 32.18 32.35 1.7M
2025-05-12 32.65 33.26 32.65 32.95 1.9M
2025-05-09 32.80 33.15 32.15 32.66 2.9M
2025-05-08 31.60 33.15 31.55 33.05 3.2M
2025-05-07 32.04 32.26 31.32 31.59 1.9M
2025-05-06 31.18 31.85 30.92 31.63 2.4M
2025-04-30 30.56 31.00 30.09 30.80 2.4M
2025-04-29 29.64 30.84 29.64 30.44 2.5M
2025-04-28 29.53 30.03 29.44 29.64 1.2M
2025-04-25 29.96 30.64 29.90 29.97 1.7M
2025-04-24 30.49 30.88 29.78 30.30 2.7M
2025-04-23 29.18 30.75 29.02 30.30 3.5M
2025-04-22 29.06 29.42 28.84 28.96 2.4M
2025-04-21 29.50 29.85 29.05 29.25 4.3M
2025-04-18 27.07 30.99 26.93 29.64 5.7M
2025-04-17 26.80 27.73 26.61 27.20 1.3M
2025-04-16 27.38 27.57 26.21 26.95 1.2M
2025-04-15 27.47 27.59 27.07 27.52 0.9M
2025-04-14 27.44 27.85 27.31 27.42 1.3M
2025-04-11 26.50 27.43 26.47 27.11 1.3M
2025-04-10 26.79 27.66 26.79 26.95 2.1M
2025-04-09 24.86 26.15 23.00 25.99 2.4M
2025-04-08 24.93 26.27 24.20 25.07 2.3M
2025-04-07 28.00 28.80 24.48 24.48 2.6M
2025-04-03 30.83 31.54 30.14 30.60 1.4M
2025-04-02 30.78 31.95 30.78 31.31 1.2M
2025-04-01 31.40 31.63 30.93 31.01 1.1M
2025-03-31 31.50 31.50 30.39 31.20 1.5M
2025-03-28 32.37 32.67 31.41 31.54 1.4M
2025-03-27 32.50 32.87 31.56 32.37 1.6M
2025-03-26 32.50 33.58 32.48 32.73 1.5M
2025-03-25 32.66 33.55 32.03 32.56 1.7M
2025-03-24 34.35 34.58 31.58 32.87 2.9M
2025-03-21 36.01 36.08 34.17 34.25 3.4M
2025-03-20 36.30 37.36 35.30 36.22 4.3M
2025-03-19 36.16 37.48 35.90 36.29 3.5M
2025-03-18 36.46 36.73 35.88 36.40 2.5M
2025-03-17 36.61 36.95 36.21 36.43 3.3M
2025-03-14 35.00 37.09 34.14 36.61 5.3M
2025-03-13 36.00 36.53 34.10 35.15 3.7M
2025-03-12 36.88 36.88 35.90 36.09 4.0M
2025-03-11 35.68 37.33 35.66 36.99 5.5M
2025-03-10 35.35 37.21 34.40 36.73 6.6M
2025-03-07 35.06 35.80 34.30 35.11 3.5M
2025-03-06 35.00 35.98 34.89 35.22 4.3M
2025-03-05 33.89 35.32 33.60 34.75 4.0M
2025-03-04 32.25 34.44 32.00 33.70 3.1M
2025-03-03 33.01 33.55 32.02 32.48 3.5M
2025-02-28 35.99 36.36 32.71 33.00 6.3M
2025-02-27 37.00 38.71 35.84 36.61 7.8M
2025-02-26 35.37 37.80 35.00 37.70 10.3M
2025-02-25 33.79 36.06 33.56 35.97 8.1M
2025-02-24 33.88 35.09 33.34 34.51 5.5M
2025-02-21 33.45 34.90 33.15 34.15 6.3M
2025-02-20 33.51 33.98 32.97 33.69 4.8M
2025-02-19 31.64 33.59 31.34 33.57 6.2M
2025-02-18 32.43 32.98 31.22 31.62 2.2M
2025-02-17 32.04 32.60 31.87 32.45 1.7M
2025-02-14 32.36 32.80 31.83 32.07 1.8M
2025-02-13 32.98 33.14 32.39 32.50 1.9M
2025-02-12 32.47 33.47 32.34 33.04 2.8M
2025-02-11 33.30 33.45 32.62 32.86 2.2M
2025-02-10 32.70 33.20 32.29 33.20 3.5M
2025-02-07 32.17 33.88 31.92 32.70 5.9M
2025-02-06 30.78 32.30 30.70 32.24 3.0M
2025-02-05 30.42 31.34 30.03 30.94 2.0M
2025-01-27 31.53 31.63 29.92 30.00 2.0M
2025-01-24 31.28 31.48 30.72 31.38 2.5M
2025-01-23 31.69 32.36 31.00 31.06 3.2M
2025-01-22 30.90 32.88 30.81 31.44 3.9M
2025-01-21 30.72 31.37 30.53 31.07 1.8M
2025-01-20 30.60 31.03 30.20 30.72 1.6M
2025-01-17 30.46 31.30 30.30 30.41 2.3M
2025-01-16 31.63 31.84 30.37 30.69 2.5M
2025-01-15 32.22 32.60 31.25 31.37 2.8M
2025-01-14 31.36 32.49 30.50 32.41 4.1M
2025-01-13 29.55 31.67 29.11 31.00 3.3M
2025-01-10 31.54 31.95 30.18 30.18 3.6M
2025-01-09 28.95 31.80 28.65 31.09 4.8M
2025-01-08 28.00 29.36 27.50 28.95 2.6M
2025-01-07 26.82 28.05 26.82 28.04 1.4M
2025-01-06 27.20 27.39 25.81 26.99 1.2M
2025-01-03 29.10 29.45 26.88 26.96 1.8M
2025-01-02 29.87 30.79 28.77 29.10 2.0M