艾为电子

688798
🏛️ 中国 →
89.84
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 91.38 92.49 91.37 92.25 260.7K
09:35 92.20 92.52 91.60 91.80 256.4K
09:40 92.01 92.74 91.83 92.04 165.9K
09:45 92.11 92.11 91.58 91.64 192.4K
09:50 91.60 91.62 90.75 90.83 204.9K
09:55 90.84 91.28 90.75 91.20 141.0K
10:00 91.20 91.48 90.88 91.13 115.5K
10:05 90.96 91.26 90.67 91.25 84.7K
10:10 91.22 91.22 90.50 90.56 113.6K
10:15 90.56 90.89 90.24 90.35 112.9K
10:20 90.35 90.60 90.22 90.36 122.2K
10:25 90.50 90.85 90.50 90.50 53.7K
10:30 90.62 91.33 90.62 91.29 37.3K
10:35 91.27 91.28 90.67 91.09 63.3K
10:40 91.09 91.23 90.80 91.23 38.0K
10:45 91.23 91.69 91.15 91.56 50.0K
10:50 91.60 91.84 91.30 91.47 35.7K
10:55 91.48 91.78 91.33 91.76 28.5K
11:00 91.76 92.00 91.61 91.92 76.1K
11:05 92.00 92.04 91.47 91.75 56.1K
11:10 91.60 91.60 91.17 91.38 31.2K
11:15 91.39 91.48 90.91 90.92 42.7K
11:20 90.91 91.04 90.71 90.77 38.5K
11:25 90.77 90.78 90.68 90.76 40.1K
13:00 90.77 90.77 90.40 90.60 82.5K
13:05 90.67 90.67 90.49 90.57 36.7K
13:10 90.59 90.71 90.49 90.71 38.6K
13:15 90.71 90.92 90.63 90.63 28.1K
13:20 90.64 90.81 90.63 90.66 20.1K
13:25 90.65 90.70 90.39 90.66 165.9K
13:30 91.40 91.40 90.44 90.60 76.4K
13:35 90.53 90.59 90.32 90.49 55.2K
13:40 90.40 90.49 90.34 90.47 36.3K
13:45 90.44 90.80 90.34 90.80 62.4K
13:50 90.81 90.81 90.28 90.30 74.0K
13:55 90.30 90.78 90.23 90.32 54.1K
14:00 90.32 90.53 90.30 90.37 30.5K
14:05 90.35 90.35 90.10 90.22 68.4K
14:10 90.20 90.20 89.90 89.90 87.7K
14:15 89.88 90.33 89.82 90.09 40.6K
14:20 90.10 90.20 89.97 89.97 35.9K
14:25 89.95 89.95 89.74 89.94 46.4K
14:30 89.94 90.10 89.61 89.64 98.8K
14:35 89.66 89.90 89.54 89.76 57.9K
14:40 89.76 90.19 89.76 90.18 62.0K
14:45 90.18 90.38 90.10 90.10 77.0K
14:50 90.08 90.09 89.72 89.72 57.3K
14:55 89.71 89.82 89.70 89.74 44.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 90.50 90.80 87.74 89.84 4.0M
2025-09-26 91.38 92.75 89.54 89.75 3.8M
2025-09-25 91.48 94.15 91.30 91.78 6.1M
2025-09-24 86.95 92.90 86.80 90.87 7.7M
2025-09-23 88.35 88.73 84.89 87.20 5.3M
2025-09-22 86.51 88.50 86.15 87.96 4.9M
2025-09-19 88.46 89.38 86.50 86.50 4.2M
2025-09-18 87.20 90.40 85.95 88.45 8.0M
2025-09-17 86.75 88.70 85.30 87.73 5.7M
2025-09-16 87.40 88.11 85.28 87.27 7.7M
2025-09-15 95.00 96.40 89.00 89.29 15.3M
2025-09-12 85.00 86.90 84.36 85.11 4.3M
2025-09-11 81.60 85.22 81.20 84.70 4.7M
2025-09-10 82.08 83.33 81.33 81.40 2.6M
2025-09-09 84.01 85.10 81.39 81.82 3.6M
2025-09-08 85.38 86.80 83.50 84.80 3.9M
2025-09-05 84.00 85.70 83.00 85.40 4.1M
2025-09-04 88.10 88.50 82.40 83.56 5.4M
2025-09-03 88.35 90.21 87.15 87.96 4.6M
2025-09-02 91.00 91.62 86.99 88.35 6.3M
2025-09-01 93.35 95.56 88.90 91.62 7.5M
2025-08-29 99.00 99.00 93.70 93.96 6.7M
2025-08-28 96.19 99.30 93.64 99.30 8.0M
2025-08-27 95.62 101.90 94.18 95.58 10.2M
2025-08-26 94.00 97.85 92.40 95.72 7.2M
2025-08-25 93.01 98.93 92.00 95.66 9.7M
2025-08-22 91.00 96.55 91.00 93.82 10.2M
2025-08-21 97.00 103.00 90.72 92.50 13.8M
2025-08-20 81.01 97.00 79.28 94.30 13.6M
2025-08-19 78.58 83.36 78.11 81.40 6.3M
2025-08-18 76.80 80.70 75.42 79.12 6.4M
2025-08-15 74.16 76.26 73.73 75.88 3.6M
2025-08-14 77.89 78.69 73.50 73.66 5.5M
2025-08-13 74.64 76.10 74.00 75.88 3.3M
2025-08-12 73.29 76.93 72.85 74.63 4.0M
2025-08-11 72.65 73.81 72.65 73.28 1.8M
2025-08-08 73.31 73.46 72.57 72.60 1.8M
2025-08-07 74.36 74.74 73.46 73.63 2.2M
2025-08-06 72.65 74.42 71.50 74.36 2.4M
2025-08-05 72.60 73.35 72.18 72.81 1.6M
2025-08-04 71.00 73.49 70.70 72.53 2.1M
2025-08-01 71.37 72.50 70.50 71.25 2.4M
2025-07-31 72.80 73.70 71.07 71.23 3.6M
2025-07-30 72.19 74.44 71.62 73.29 3.6M
2025-07-29 69.80 73.57 69.55 73.00 4.0M
2025-07-28 69.28 71.26 68.88 70.19 3.0M
2025-07-25 68.42 69.55 68.03 69.29 2.5M
2025-07-24 68.18 68.68 67.78 68.40 2.2M
2025-07-23 67.10 68.20 66.51 68.10 2.5M
2025-07-22 67.76 68.39 66.79 66.99 2.0M
2025-07-21 66.80 67.55 66.41 67.45 1.7M
2025-07-18 66.50 67.15 66.22 66.57 1.3M
2025-07-17 66.01 66.72 65.60 66.57 1.6M
2025-07-16 66.17 67.26 65.98 66.29 1.4M
2025-07-15 66.72 67.07 65.52 66.16 1.7M
2025-07-14 67.28 67.49 66.55 66.62 1.3M
2025-07-11 66.67 67.60 66.10 67.29 2.1M
2025-07-10 66.47 68.27 65.81 66.88 2.7M
2025-07-09 66.77 67.05 66.20 66.21 1.5M
2025-07-08 65.88 67.10 65.46 66.83 2.2M
2025-07-07 65.65 66.25 65.45 65.74 1.0M
2025-07-04 66.80 67.06 65.30 65.69 2.2M
2025-07-03 66.38 67.25 66.34 66.97 1.6M
2025-07-02 67.22 67.35 66.08 66.38 2.0M
2025-07-01 68.18 68.18 67.09 67.35 2.0M
2025-06-30 67.60 68.27 67.18 68.20 2.9M
2025-06-27 68.00 68.80 67.30 67.56 3.0M
2025-06-26 69.20 69.66 67.59 67.68 2.9M
2025-06-25 68.49 69.69 68.07 69.38 2.9M
2025-06-24 67.18 68.70 67.11 68.27 2.6M
2025-06-23 67.10 68.39 67.00 67.03 2.6M
2025-06-20 68.80 69.49 67.37 67.49 3.0M
2025-06-19 70.00 70.18 68.28 69.11 4.3M
2025-06-18 66.10 70.89 65.38 69.09 6.6M
2025-06-17 65.00 68.70 65.00 66.10 7.4M
2025-06-16 61.60 63.10 61.60 62.02 1.8M
2025-06-13 61.80 62.39 61.06 61.76 1.8M
2025-06-12 62.96 63.41 62.00 62.12 1.9M
2025-06-11 62.51 63.76 62.50 63.00 1.5M
2025-06-10 64.20 64.20 62.11 62.44 2.3M
2025-06-09 63.52 64.61 63.52 64.13 1.7M
2025-06-06 65.06 65.17 63.00 63.98 3.0M
2025-06-05 65.25 65.25 64.08 65.04 2.9M
2025-06-04 63.99 65.28 63.88 64.87 1.6M
2025-06-03 63.97 64.88 63.56 64.17 1.6M
2025-05-30 65.01 65.07 63.60 64.05 1.7M
2025-05-29 64.34 65.70 63.63 65.26 1.9M
2025-05-28 64.20 64.80 63.61 63.74 1.4M
2025-05-27 64.62 65.50 63.80 64.38 1.3M
2025-05-26 65.90 66.07 64.50 65.12 1.4M
2025-05-23 66.50 66.97 65.06 65.10 1.4M
2025-05-22 66.66 68.17 66.64 66.94 1.0M
2025-05-21 67.76 68.20 66.72 66.84 1.2M
2025-05-20 68.40 68.86 67.70 67.82 1.6M
2025-05-19 69.08 69.20 67.67 69.03 1.3M
2025-05-16 68.40 69.49 68.25 68.63 0.9M
2025-05-15 69.90 70.29 68.76 68.90 1.3M
2025-05-14 69.72 70.59 69.18 69.66 1.7M
2025-05-13 71.10 71.15 69.50 69.65 1.7M
2025-05-12 70.00 70.80 69.58 70.18 1.5M
2025-05-09 71.06 71.06 69.30 69.47 2.2M
2025-05-08 71.74 71.96 70.78 71.20 1.7M
2025-05-07 73.80 74.79 70.95 71.78 3.2M
2025-05-06 72.20 73.77 71.90 73.16 3.3M
2025-04-30 72.93 73.98 71.92 72.83 2.9M
2025-04-29 72.40 73.25 72.00 72.91 1.9M
2025-04-28 73.00 75.23 71.70 73.14 2.7M
2025-04-25 74.91 75.85 72.16 72.50 4.2M
2025-04-24 78.00 78.00 76.31 76.50 1.9M
2025-04-23 78.36 79.30 76.20 77.74 2.7M
2025-04-22 77.50 80.00 77.50 78.43 2.8M
2025-04-21 77.01 78.76 76.56 78.02 2.6M
2025-04-18 76.56 80.31 76.03 78.10 5.3M
2025-04-17 71.60 78.50 70.95 77.25 6.8M
2025-04-16 69.27 72.31 68.81 72.02 4.6M
2025-04-15 68.60 69.75 67.20 69.29 3.0M
2025-04-14 71.83 71.83 68.46 68.84 4.2M
2025-04-11 63.30 73.00 62.73 69.98 6.1M
2025-04-10 64.30 65.30 62.95 62.97 2.6M
2025-04-09 58.30 63.98 56.74 62.43 3.4M
2025-04-08 62.57 65.24 59.07 61.23 3.8M
2025-04-07 68.00 71.73 59.12 61.99 3.8M
2025-04-03 72.27 73.88 71.40 73.33 2.1M
2025-04-02 72.96 73.35 72.02 72.69 1.2M
2025-04-01 73.30 73.69 71.83 72.39 2.0M
2025-03-31 71.87 73.30 71.26 72.72 1.6M
2025-03-28 73.89 74.69 72.48 72.50 1.4M
2025-03-27 73.57 75.65 73.10 73.80 2.1M
2025-03-26 74.25 75.28 73.30 74.00 2.4M
2025-03-25 76.80 76.80 74.00 74.17 2.2M
2025-03-24 75.49 76.66 73.70 76.50 3.0M
2025-03-21 77.98 78.12 73.89 76.00 3.9M
2025-03-20 79.51 79.80 78.38 78.57 2.1M
2025-03-19 81.33 82.38 78.92 79.89 3.0M
2025-03-18 81.00 82.19 80.06 81.43 3.0M
2025-03-17 80.96 80.96 78.91 80.80 2.3M
2025-03-14 79.25 81.13 78.88 80.96 3.3M
2025-03-13 80.63 80.63 76.59 80.00 4.4M
2025-03-12 81.45 81.96 79.68 81.00 3.9M
2025-03-11 81.49 83.25 80.10 81.48 3.0M
2025-03-10 79.28 83.76 79.28 83.00 4.5M
2025-03-07 81.50 84.18 79.80 80.28 4.7M
2025-03-06 80.10 81.44 79.30 80.58 6.6M
2025-03-05 75.81 81.88 75.37 80.02 10.7M
2025-03-04 72.51 75.89 71.20 75.24 4.8M
2025-03-03 74.66 75.47 73.00 73.30 4.1M
2025-02-28 80.71 81.10 73.88 74.59 5.6M
2025-02-27 82.03 84.80 79.39 81.41 7.2M
2025-02-26 77.91 79.65 76.33 79.10 4.2M
2025-02-25 77.18 79.46 75.78 77.77 4.1M
2025-02-24 77.79 79.14 76.78 78.45 3.6M
2025-02-21 77.35 79.30 76.24 78.00 4.6M
2025-02-20 75.11 77.85 74.71 77.32 3.9M
2025-02-19 73.00 75.57 73.00 74.70 2.9M
2025-02-18 75.88 76.30 72.58 73.00 2.9M
2025-02-17 76.00 76.57 74.50 75.90 3.3M
2025-02-14 77.28 77.60 75.28 76.08 3.2M
2025-02-13 78.18 79.50 76.25 77.68 4.0M
2025-02-12 73.92 79.18 73.43 78.71 4.9M
2025-02-11 76.50 76.73 74.02 74.36 2.4M
2025-02-10 76.70 76.95 75.18 76.63 3.3M
2025-02-07 76.30 78.48 75.16 76.66 3.9M
2025-02-06 70.60 77.75 70.01 76.14 5.1M
2025-02-05 72.72 74.40 70.82 70.97 3.7M
2025-01-27 75.00 76.83 72.02 72.21 3.5M
2025-01-24 74.00 75.20 71.77 74.88 4.0M
2025-01-23 75.55 76.47 73.79 74.02 3.4M
2025-01-22 74.63 76.18 73.81 75.40 3.4M
2025-01-21 71.10 75.50 69.70 75.39 5.5M
2025-01-20 73.97 74.35 70.03 70.99 5.5M
2025-01-17 68.09 75.58 66.88 73.91 5.6M
2025-01-16 68.88 70.13 67.50 68.23 3.1M
2025-01-15 70.68 70.84 68.31 68.68 2.5M
2025-01-14 67.28 70.80 66.30 70.68 2.8M
2025-01-13 66.96 68.06 66.37 66.94 2.2M
2025-01-10 69.00 70.79 68.01 68.03 2.2M
2025-01-09 71.50 72.48 69.21 69.39 2.6M
2025-01-08 69.00 73.50 68.81 71.89 3.6M
2025-01-07 66.20 70.58 66.19 69.70 2.8M
2025-01-06 66.67 67.30 65.33 66.00 2.1M
2025-01-03 67.80 69.36 66.31 67.02 2.5M
2025-01-02 69.82 70.63 66.39 68.00 3.6M