安培龙

301413
🏛️ 中国 →
162.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 167.17 168.34 166.02 168.15 253.9K
09:35 167.99 169.96 167.31 168.91 182.6K
09:40 168.23 168.90 167.22 167.43 94.6K
09:45 167.29 168.23 166.33 166.40 116.5K
09:50 166.36 166.36 165.55 166.03 89.2K
09:55 166.03 167.85 165.00 167.49 134.6K
10:00 167.00 167.49 166.00 166.75 78.8K
10:05 166.53 167.45 166.00 167.00 109.3K
10:10 167.17 167.17 165.51 166.48 54.4K
10:15 166.18 166.92 165.50 165.53 40.0K
10:20 165.50 166.45 165.11 166.24 67.7K
10:25 166.24 166.60 165.55 165.70 42.3K
10:30 165.20 166.31 165.20 165.85 36.4K
10:35 165.82 165.86 165.00 165.18 44.7K
10:40 165.10 165.85 165.00 165.85 40.1K
10:45 165.70 165.93 165.25 165.73 22.8K
10:50 165.91 166.49 165.75 166.18 25.7K
10:55 166.50 167.72 166.50 167.20 41.3K
11:00 167.20 167.35 166.67 167.30 19.7K
11:05 167.30 167.37 166.18 166.84 31.6K
11:10 166.71 166.71 166.01 166.53 11.4K
11:15 166.49 166.65 165.80 165.80 10.1K
11:20 165.73 166.29 165.55 166.00 40.9K
11:25 165.96 166.01 165.51 165.51 23.0K
13:00 165.51 166.02 165.45 165.93 28.7K
13:05 165.73 166.00 165.66 165.67 8.6K
13:10 165.67 165.79 165.08 165.79 29.0K
13:15 165.57 165.68 165.28 165.43 24.0K
13:20 165.42 165.67 165.31 165.33 20.0K
13:25 165.30 165.34 164.99 165.08 54.9K
13:30 165.07 165.52 164.99 164.99 32.1K
13:35 165.00 165.61 164.73 165.00 38.3K
13:40 165.00 165.10 164.52 164.52 31.8K
13:45 164.53 164.79 164.00 164.55 70.7K
13:50 164.58 164.72 164.23 164.23 61.1K
13:55 164.36 164.60 164.00 164.00 41.6K
14:00 164.00 164.70 163.90 164.62 78.4K
14:05 164.53 164.53 164.01 164.25 32.4K
14:10 164.21 164.23 163.86 163.86 30.0K
14:15 163.84 164.18 163.73 164.00 54.6K
14:20 164.00 164.30 163.73 163.79 29.1K
14:25 163.79 163.79 163.02 163.03 64.0K
14:30 163.02 163.66 162.70 162.87 87.2K
14:35 162.87 162.97 162.41 162.56 68.0K
14:40 162.64 163.65 162.64 163.47 96.8K
14:45 163.49 163.66 163.09 163.10 79.3K
14:50 163.09 163.17 162.40 162.40 107.2K
14:55 162.39 163.41 162.30 163.41 65.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 167.00 169.97 162.00 162.00 2.9M
2025-09-25 169.41 172.65 163.30 168.20 4.3M
2025-09-24 168.05 170.85 163.98 167.87 4.6M
2025-09-23 174.82 177.50 165.80 170.70 5.1M
2025-09-22 174.55 180.32 171.36 175.70 5.4M
2025-09-19 176.00 178.10 170.00 171.00 6.4M
2025-09-18 193.00 196.40 175.68 188.01 10.2M
2025-09-17 183.50 200.15 177.07 195.50 8.5M
2025-09-16 153.01 180.11 151.11 180.11 9.0M
2025-09-15 142.00 155.00 139.52 150.09 6.3M
2025-09-12 143.50 149.67 140.00 142.35 6.0M
2025-09-11 136.12 144.93 135.00 144.07 5.3M
2025-09-10 142.00 149.88 137.00 138.10 6.0M
2025-09-09 143.94 150.00 140.00 143.20 6.0M
2025-09-08 133.02 152.00 133.02 144.50 8.4M
2025-09-05 121.03 134.00 121.03 133.00 6.3M
2025-09-04 129.32 132.00 118.81 122.24 5.0M
2025-09-03 136.01 139.88 125.83 127.03 8.6M
2025-09-02 117.19 143.89 110.00 136.00 12.0M
2025-09-01 118.20 124.30 117.10 119.91 4.5M
2025-08-29 117.99 124.88 116.17 118.20 4.9M
2025-08-28 120.03 121.82 114.58 118.03 4.6M
2025-08-27 121.44 129.00 118.41 120.61 4.8M
2025-08-26 123.71 126.00 120.03 121.44 4.0M
2025-08-25 116.73 130.58 116.01 125.58 6.1M
2025-08-22 110.59 115.66 110.59 113.75 3.9M
2025-08-21 112.00 118.82 111.20 112.62 6.1M
2025-08-20 111.15 115.00 110.00 111.95 5.4M
2025-08-19 107.59 120.41 102.38 117.00 7.9M
2025-08-18 100.38 105.52 97.50 104.97 7.6M
2025-08-15 89.20 98.00 89.20 97.95 7.7M
2025-08-14 91.81 92.66 88.98 89.16 3.8M
2025-08-13 91.49 93.58 89.68 92.10 5.0M
2025-08-12 96.90 98.88 90.58 93.00 7.0M
2025-08-11 90.31 94.28 89.64 89.87 5.4M
2025-08-08 89.58 92.58 87.37 90.30 5.1M
2025-08-07 90.01 91.17 88.14 90.19 4.8M
2025-08-06 84.34 93.00 84.26 90.57 7.8M
2025-08-05 85.40 86.02 83.68 84.78 4.0M
2025-08-04 78.36 85.31 77.81 85.15 6.9M
2025-08-01 79.73 80.47 78.32 79.15 2.9M
2025-07-31 78.53 82.50 78.31 79.71 6.8M
2025-07-30 84.81 85.70 78.51 78.89 9.6M
2025-07-29 84.09 89.86 82.00 86.57 9.0M
2025-07-28 81.80 83.23 79.98 80.14 3.0M
2025-07-25 82.94 83.77 79.85 80.29 4.7M
2025-07-24 84.08 86.08 80.88 83.05 7.0M
2025-07-23 75.75 82.66 74.92 81.50 7.6M
2025-07-22 77.35 78.32 76.05 76.20 3.1M
2025-07-21 77.72 79.80 77.44 78.10 3.5M
2025-07-18 77.73 78.47 76.75 77.06 2.5M
2025-07-17 78.31 79.86 77.46 78.20 4.6M
2025-07-16 76.54 80.98 76.02 78.89 5.5M
2025-07-15 75.99 77.26 75.30 76.47 3.4M
2025-07-14 75.47 79.33 74.61 76.39 5.5M
2025-07-11 71.90 77.13 71.02 75.88 4.4M
2025-07-10 73.08 73.78 71.35 71.87 3.4M
2025-07-09 75.67 80.00 73.39 74.05 7.0M
2025-07-08 70.83 72.77 70.30 72.22 1.5M
2025-07-07 71.36 71.88 70.12 70.81 1.2M
2025-07-04 73.13 73.50 70.93 71.70 1.7M
2025-07-03 72.97 74.10 72.47 73.38 1.3M
2025-07-02 74.21 74.57 72.27 73.10 1.9M
2025-07-01 76.45 76.59 74.18 74.64 2.0M
2025-06-30 75.28 77.36 74.88 76.45 2.3M
2025-06-27 76.50 77.40 74.95 75.43 2.2M
2025-06-26 77.30 78.38 76.50 76.63 3.2M
2025-06-25 74.58 78.20 74.40 77.68 4.4M
2025-06-24 69.31 74.97 69.19 74.71 5.1M
2025-06-23 67.95 69.51 67.60 68.88 1.9M
2025-06-20 71.08 71.80 68.52 68.64 2.7M
2025-06-19 70.66 73.37 70.50 71.08 4.0M
2025-06-18 70.12 71.50 68.65 70.66 2.3M
2025-06-17 70.10 71.08 69.65 70.32 1.5M
2025-06-16 69.77 71.16 69.77 70.10 1.4M
2025-06-13 71.70 71.91 69.71 70.08 1.4M
2025-06-12 71.96 72.71 71.10 71.81 1.5M
2025-06-11 72.70 73.55 71.80 72.00 1.6M
2025-06-10 74.79 74.79 70.65 72.11 2.5M
2025-06-09 73.58 75.37 73.40 74.06 2.2M
2025-06-06 75.50 76.25 73.01 73.74 4.4M
2025-06-05 76.00 79.37 74.67 78.32 3.5M
2025-06-04 74.41 76.88 73.52 76.01 2.7M
2025-06-03 73.49 75.26 73.30 73.75 1.7M
2025-05-30 77.17 77.80 73.61 73.90 2.8M
2025-05-29 77.81 78.88 77.27 77.92 1.6M
2025-05-28 79.05 80.21 77.81 78.19 1.3M
2025-05-27 80.64 80.64 77.50 78.99 2.6M
2025-05-26 81.40 81.70 79.33 80.63 1.6M
2025-05-23 83.41 85.45 81.53 81.71 1.5M
2025-05-22 84.30 85.62 83.08 83.16 1.2M
2025-05-21 87.99 87.99 82.82 84.47 2.5M
2025-05-20 87.00 89.55 85.72 87.44 1.7M
2025-05-19 88.01 88.01 84.49 86.94 2.0M
2025-05-16 88.26 90.37 87.64 88.65 2.3M
2025-05-15 90.18 90.91 88.01 88.60 1.3M
2025-05-14 93.16 93.18 88.88 90.99 2.3M
2025-05-13 95.24 95.99 92.85 93.15 1.6M
2025-05-12 91.47 95.27 91.26 95.20 2.8M
2025-05-09 93.10 93.89 89.60 90.22 1.8M
2025-05-08 94.57 95.40 92.72 93.90 1.6M
2025-05-07 97.90 98.43 92.59 94.88 2.4M
2025-05-06 97.00 97.58 95.00 96.94 2.7M
2025-04-30 94.72 97.55 94.36 96.47 2.9M
2025-04-29 91.25 95.98 89.13 95.01 2.9M
2025-04-28 91.00 92.50 89.01 89.72 1.4M
2025-04-25 92.23 93.17 90.00 90.90 2.0M
2025-04-24 91.07 94.99 90.09 93.17 2.9M
2025-04-23 87.00 92.51 85.00 91.93 3.4M
2025-04-22 84.00 86.30 83.81 84.22 1.8M
2025-04-21 80.00 85.95 78.29 84.90 2.3M
2025-04-18 84.00 84.65 81.22 81.57 1.1M
2025-04-17 83.26 85.90 83.00 83.47 1.5M
2025-04-16 84.58 85.44 82.00 83.75 1.9M
2025-04-15 84.00 86.96 83.64 84.94 2.1M
2025-04-14 83.32 86.24 83.32 84.00 2.7M
2025-04-11 76.97 85.19 76.97 83.30 3.8M
2025-04-10 75.84 80.87 75.84 77.60 3.7M
2025-04-09 66.60 73.20 62.00 72.45 3.6M
2025-04-08 70.20 70.78 66.21 68.00 3.5M
2025-04-07 77.96 79.93 69.29 69.29 2.9M
2025-04-03 90.51 91.99 86.00 86.61 1.8M
2025-04-02 87.39 92.15 87.01 91.25 2.2M
2025-04-01 87.97 89.25 86.50 87.48 1.3M
2025-03-31 89.60 91.00 84.76 88.37 3.0M
2025-03-28 91.01 92.74 90.16 91.30 1.8M
2025-03-27 93.39 95.66 91.14 91.21 2.4M
2025-03-26 93.79 98.05 93.60 94.16 2.1M
2025-03-25 93.67 98.79 93.60 95.18 3.3M
2025-03-24 93.84 95.20 89.60 93.69 2.6M
2025-03-21 97.65 98.20 93.56 94.81 2.7M
2025-03-20 103.48 103.48 97.50 99.28 3.2M
2025-03-19 105.00 106.68 102.36 103.53 2.2M
2025-03-18 107.19 110.50 104.10 104.52 2.9M
2025-03-17 106.01 109.40 102.96 107.09 2.8M
2025-03-14 103.26 109.85 100.00 107.75 3.7M
2025-03-13 110.56 111.70 100.00 105.91 4.9M
2025-03-12 107.49 114.66 105.68 111.79 4.5M
2025-03-11 107.22 114.00 103.74 108.00 4.8M
2025-03-10 112.00 116.97 106.52 109.18 5.6M
2025-03-07 99.01 110.00 99.01 108.25 6.1M
2025-03-06 102.31 104.50 99.50 100.26 3.9M
2025-03-05 99.00 102.32 98.36 101.30 4.4M
2025-03-04 93.00 104.65 93.00 99.56 5.9M
2025-03-03 92.70 94.99 87.89 92.95 4.1M
2025-02-28 103.01 104.90 89.58 90.01 6.0M
2025-02-27 97.95 108.90 97.20 105.10 6.3M
2025-02-26 98.98 107.36 97.77 99.79 6.7M
2025-02-25 95.00 103.00 94.00 99.80 4.7M
2025-02-24 96.00 102.38 91.88 98.10 5.3M
2025-02-21 96.90 99.93 95.52 97.82 5.5M
2025-02-20 97.99 103.31 96.03 98.85 6.8M
2025-02-19 88.02 100.88 88.02 99.99 7.4M
2025-02-18 91.00 92.20 87.40 88.70 5.5M
2025-02-17 80.20 93.35 80.00 91.93 8.6M
2025-02-14 83.00 83.89 79.79 81.01 4.9M
2025-02-13 87.33 90.65 82.50 83.10 6.0M
2025-02-12 84.00 87.56 82.60 86.29 4.4M
2025-02-11 86.80 94.70 84.64 85.48 7.7M
2025-02-10 85.00 89.07 82.90 88.24 6.3M
2025-02-07 87.00 88.88 85.00 87.10 8.3M
2025-02-06 81.48 93.80 80.99 89.81 9.3M
2025-02-05 76.48 88.88 75.95 82.30 8.1M
2025-01-27 78.69 78.69 74.50 75.21 5.3M
2025-01-24 76.61 80.96 75.40 79.48 7.8M
2025-01-23 75.68 84.50 72.50 78.31 9.7M
2025-01-22 75.50 77.05 73.50 74.88 5.8M
2025-01-21 72.90 78.39 72.90 77.10 8.7M
2025-01-20 72.03 73.76 71.61 72.96 5.0M
2025-01-17 74.72 76.78 70.55 71.61 7.3M
2025-01-16 73.52 78.58 72.98 75.45 8.1M
2025-01-15 77.93 78.70 74.36 75.45 9.5M
2025-01-14 74.99 81.88 71.00 80.31 14.0M
2025-01-13 63.03 79.72 63.00 77.97 14.0M
2025-01-10 58.30 69.71 58.09 66.43 11.1M
2025-01-09 54.51 58.80 53.43 58.09 5.6M
2025-01-08 53.26 56.28 52.06 55.62 3.0M
2025-01-07 52.48 53.99 52.00 53.75 1.6M
2025-01-06 51.68 53.25 49.68 51.96 1.8M
2025-01-03 55.07 55.50 51.62 51.83 2.4M
2025-01-02 54.00 57.39 52.80 55.38 3.5M