艾罗能源

688717
🏛️ 中国 →
75.00
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 74.62 77.35 74.44 77.28 350.8K
09:35 77.20 77.20 76.13 76.25 254.9K
09:40 76.37 76.74 75.10 75.24 273.6K
09:45 75.21 75.48 74.88 75.05 109.7K
09:50 74.90 75.59 74.70 75.34 162.0K
09:55 75.52 76.59 75.35 76.55 216.5K
10:00 76.67 77.19 76.30 76.33 334.3K
10:05 76.33 76.33 75.91 76.07 46.2K
10:10 76.09 76.19 75.50 75.50 78.9K
10:15 75.50 76.02 75.37 75.91 72.9K
10:20 75.96 76.14 75.82 75.88 83.9K
10:25 76.03 76.15 75.89 75.90 44.8K
10:30 75.98 76.18 75.90 76.09 51.1K
10:35 76.09 76.22 75.95 76.22 63.7K
10:40 76.22 76.57 75.98 76.57 104.6K
10:45 76.58 77.80 76.58 77.42 639.2K
10:50 77.40 78.00 77.07 77.07 449.2K
10:55 76.91 77.10 76.65 77.04 80.0K
11:00 77.05 77.10 76.71 76.71 60.1K
11:05 76.71 76.83 76.60 76.83 70.5K
11:10 76.83 76.93 76.70 76.90 54.8K
11:15 76.90 76.93 76.82 76.92 50.9K
11:20 76.92 77.30 76.88 77.05 68.8K
11:25 77.05 77.50 77.05 77.32 67.4K
13:00 77.22 78.00 77.17 77.90 278.2K
13:05 77.74 78.70 77.72 78.49 273.4K
13:10 78.50 78.59 77.18 77.19 122.7K
13:15 77.07 77.41 77.07 77.32 96.5K
13:20 77.32 77.38 77.05 77.11 66.1K
13:25 77.11 77.18 77.07 77.07 60.2K
13:30 77.07 77.16 76.88 77.16 56.4K
13:35 77.16 77.21 76.90 77.21 73.9K
13:40 77.13 77.34 77.11 77.21 43.0K
13:45 77.39 77.77 77.12 77.71 72.4K
13:50 77.71 78.00 77.60 77.92 119.6K
13:55 77.98 77.99 77.35 77.57 103.2K
14:00 77.56 77.77 77.38 77.47 69.7K
14:05 77.47 77.48 77.32 77.48 23.7K
14:10 77.44 77.44 77.31 77.32 56.4K
14:15 77.38 77.77 77.32 77.50 83.3K
14:20 77.49 77.51 77.35 77.39 43.9K
14:25 77.36 77.45 77.11 77.17 73.9K
14:30 77.17 77.44 77.10 77.38 45.0K
14:35 77.37 77.69 77.25 77.51 71.9K
14:40 77.60 77.63 77.50 77.58 65.7K
14:45 77.61 77.61 77.40 77.59 72.1K
14:50 77.60 77.60 77.23 77.50 164.0K
14:55 77.50 77.58 77.32 77.57 67.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.28 78.87 74.50 75.00 5.1M
2025-09-25 77.50 79.69 77.07 77.50 4.9M
2025-09-24 74.55 78.77 74.18 77.49 6.0M
2025-09-23 75.89 78.28 72.90 75.33 5.6M
2025-09-22 76.03 77.22 74.85 76.17 4.0M
2025-09-19 74.53 78.38 74.23 76.94 5.1M
2025-09-18 75.21 77.80 73.50 74.95 4.8M
2025-09-17 75.41 78.38 73.93 76.37 5.3M
2025-09-16 73.80 76.00 72.70 74.69 4.9M
2025-09-15 76.04 79.50 74.60 74.74 6.5M
2025-09-12 77.00 77.88 74.60 75.60 5.9M
2025-09-11 74.52 77.30 74.30 76.40 5.7M
2025-09-10 75.85 75.88 72.22 75.39 7.6M
2025-09-09 80.00 81.44 75.21 76.30 8.6M
2025-09-08 84.86 84.86 79.01 82.69 8.7M
2025-09-05 77.09 84.00 76.03 83.30 12.3M
2025-09-04 79.00 83.98 73.76 77.00 12.0M
2025-09-03 65.45 78.98 65.45 78.46 9.8M
2025-09-02 67.63 69.69 64.68 65.85 3.9M
2025-09-01 68.00 69.93 66.16 68.10 3.9M
2025-08-29 70.49 70.49 67.54 68.41 3.4M
2025-08-28 65.70 68.47 65.32 68.46 2.9M
2025-08-27 67.00 68.00 65.00 65.78 2.7M
2025-08-26 67.95 68.43 66.65 67.43 2.1M
2025-08-25 67.53 68.49 66.51 67.71 3.5M
2025-08-22 66.69 68.66 66.46 67.52 2.8M
2025-08-21 67.60 68.05 66.35 67.00 3.2M
2025-08-20 69.28 69.63 66.00 68.00 5.5M
2025-08-19 71.76 74.50 68.21 69.28 6.3M
2025-08-18 71.89 74.99 70.00 72.36 4.8M
2025-08-15 66.21 75.99 65.31 71.00 8.3M
2025-08-14 64.30 65.98 63.49 65.61 5.0M
2025-08-13 62.12 65.01 61.61 64.22 4.1M
2025-08-12 61.76 62.50 60.62 62.12 2.7M
2025-08-11 59.50 62.26 58.81 61.89 5.4M
2025-08-08 57.67 61.16 57.51 58.91 5.6M
2025-08-07 59.00 59.08 57.57 57.67 2.9M
2025-08-06 58.52 59.38 58.28 59.17 2.7M
2025-08-05 57.50 58.66 57.44 58.50 2.7M
2025-08-04 57.89 58.02 57.03 57.53 2.9M
2025-08-01 55.57 58.37 55.47 57.94 4.9M
2025-07-31 57.00 57.43 55.20 55.70 3.4M
2025-07-30 58.56 58.99 56.70 57.01 4.1M
2025-07-29 58.44 59.40 58.22 58.87 3.1M
2025-07-28 59.04 59.30 58.05 58.19 3.0M
2025-07-25 59.15 59.58 58.65 58.85 2.8M
2025-07-24 58.00 59.69 58.00 59.33 5.3M
2025-07-23 60.55 61.17 58.40 58.74 4.9M
2025-07-22 60.19 61.88 59.90 60.77 3.2M
2025-07-21 60.99 61.29 60.02 60.50 4.3M
2025-07-18 62.00 62.37 59.73 61.47 4.6M
2025-07-17 65.16 66.23 60.89 62.40 5.2M
2025-07-16 61.99 64.99 61.50 64.63 4.0M
2025-07-15 64.99 66.49 61.65 62.44 5.4M
2025-07-14 64.16 66.57 63.11 65.28 3.5M
2025-07-11 66.61 66.66 63.81 64.00 4.6M
2025-07-10 64.50 69.75 64.00 66.61 6.5M
2025-07-09 65.00 66.56 63.89 64.88 5.0M
2025-07-08 59.03 68.08 58.10 66.00 9.2M
2025-07-07 57.45 60.00 56.20 59.41 7.3M
2025-07-04 59.30 59.77 56.40 57.06 3.3M
2025-07-03 59.40 59.60 57.77 59.00 5.2M
2025-07-02 54.37 59.97 53.11 59.93 8.1M
2025-07-01 53.60 55.34 53.32 54.37 4.0M
2025-06-30 52.00 55.37 52.00 53.83 4.4M
2025-06-27 51.26 53.33 51.26 51.73 2.5M
2025-06-26 52.75 52.99 51.05 51.17 2.8M
2025-06-25 53.50 53.54 51.82 52.90 2.2M
2025-06-24 52.02 54.18 51.81 53.33 2.3M
2025-06-23 51.13 52.19 50.30 51.89 2.0M
2025-06-20 53.30 54.25 50.71 51.13 3.2M
2025-06-19 56.30 56.48 52.30 53.27 4.2M
2025-06-18 56.37 58.49 56.14 56.54 2.8M
2025-06-17 56.91 57.49 56.00 56.42 1.8M
2025-06-16 53.13 57.80 53.13 57.00 4.8M
2025-06-13 53.95 55.75 53.28 53.98 3.8M
2025-06-12 54.18 54.97 53.20 54.15 1.8M
2025-06-11 55.38 56.48 54.11 54.16 2.2M
2025-06-10 53.00 56.80 52.70 55.37 5.6M
2025-06-09 53.16 54.60 52.02 52.65 2.5M
2025-06-06 52.95 54.50 52.69 53.48 2.0M
2025-06-05 53.01 54.50 52.90 53.12 1.8M
2025-06-04 51.53 52.89 51.00 52.84 1.7M
2025-06-03 52.54 54.22 51.42 51.53 2.2M
2025-05-30 54.12 54.12 52.14 52.81 1.6M
2025-05-29 52.98 55.50 52.87 54.12 2.5M
2025-05-28 52.49 54.42 52.22 52.57 2.2M
2025-05-27 53.66 54.23 51.87 52.46 1.8M
2025-05-26 53.52 55.35 53.52 54.19 1.2M
2025-05-23 54.46 55.00 53.32 53.93 2.4M
2025-05-22 54.58 55.40 54.01 54.46 1.8M
2025-05-21 56.54 56.77 54.68 54.68 2.3M
2025-05-20 57.99 58.00 56.30 56.70 2.1M
2025-05-19 55.09 58.50 54.82 57.86 4.3M
2025-05-16 53.76 55.88 52.75 54.94 3.0M
2025-05-15 53.69 55.39 53.69 54.30 2.0M
2025-05-14 53.42 55.77 53.00 54.70 2.7M
2025-05-13 55.00 56.60 53.00 53.96 5.0M
2025-05-12 52.00 54.83 52.00 54.60 4.2M
2025-05-09 50.76 52.80 49.80 52.33 5.0M
2025-05-08 47.60 50.88 47.13 50.76 4.2M
2025-05-07 47.70 49.00 47.07 47.64 2.4M
2025-05-06 45.61 47.50 45.60 46.92 2.9M
2025-04-30 45.90 47.13 45.20 45.60 2.7M
2025-04-29 48.00 50.00 46.00 46.00 3.9M
2025-04-28 46.02 47.49 44.66 45.65 2.5M
2025-04-25 46.80 47.47 45.68 45.75 1.5M
2025-04-24 48.30 48.35 45.93 46.40 2.4M
2025-04-23 47.50 49.53 47.50 48.45 2.8M
2025-04-22 47.81 48.58 47.15 47.25 1.6M
2025-04-21 47.25 48.61 46.68 48.20 1.8M
2025-04-18 49.61 50.18 46.37 47.31 2.8M
2025-04-17 48.67 51.37 48.30 49.61 2.4M
2025-04-16 49.40 50.46 48.28 48.91 2.4M
2025-04-15 48.50 50.05 48.15 49.88 2.0M
2025-04-14 50.48 50.48 48.28 48.41 2.1M
2025-04-11 47.75 49.70 47.12 49.14 3.1M
2025-04-10 48.70 49.40 47.38 47.85 3.3M
2025-04-09 42.86 47.67 40.78 46.88 4.1M
2025-04-08 43.25 45.49 43.22 43.95 3.3M
2025-04-07 47.90 49.00 42.45 42.69 5.1M
2025-04-03 54.82 55.33 52.56 53.06 3.2M
2025-04-02 54.85 57.30 54.62 55.69 4.5M
2025-04-01 52.00 56.60 51.90 55.39 6.5M
2025-03-31 55.00 56.60 51.45 52.46 6.4M
2025-03-28 56.25 60.16 55.05 55.51 7.6M
2025-03-27 57.32 58.72 56.27 56.53 4.9M
2025-03-26 52.80 62.08 52.80 58.17 11.3M
2025-03-25 51.98 54.16 51.02 53.58 3.4M
2025-03-24 54.20 54.24 50.90 51.74 2.5M
2025-03-21 54.00 54.85 52.60 54.07 3.5M
2025-03-20 55.50 55.67 53.80 54.08 4.1M
2025-03-19 52.76 58.00 51.57 55.66 9.0M
2025-03-18 51.56 53.97 51.56 53.00 5.6M
2025-03-17 49.74 53.49 49.71 51.55 6.5M
2025-03-14 48.01 49.15 47.90 48.93 2.2M
2025-03-13 49.18 50.58 48.01 48.33 3.2M
2025-03-12 48.39 50.86 48.03 49.17 4.5M
2025-03-11 47.01 48.64 46.62 48.37 2.8M
2025-03-10 46.63 47.90 46.51 47.65 2.6M
2025-03-07 47.66 47.86 46.50 46.63 3.0M
2025-03-06 47.56 48.49 47.37 47.95 3.6M
2025-03-05 48.70 48.99 47.24 47.76 2.6M
2025-03-04 47.51 49.66 47.20 48.87 2.8M
2025-03-03 47.32 49.18 47.32 48.03 2.6M
2025-02-28 49.49 49.56 47.40 47.55 3.0M
2025-02-27 51.80 51.80 48.70 49.58 4.2M
2025-02-26 49.00 51.50 49.00 51.16 4.9M
2025-02-25 48.60 49.35 48.10 48.86 3.3M
2025-02-24 47.36 50.50 45.98 49.82 6.9M
2025-02-21 47.64 48.00 46.57 47.86 2.9M
2025-02-20 47.91 49.67 47.48 47.64 4.1M
2025-02-19 46.00 49.99 45.23 48.73 6.5M
2025-02-18 46.39 46.80 45.02 45.12 3.2M
2025-02-17 45.25 46.41 45.01 45.48 2.4M
2025-02-14 44.95 45.94 44.95 45.40 2.4M
2025-02-13 45.72 46.06 44.92 44.95 2.5M
2025-02-12 45.00 45.78 44.86 45.78 2.3M
2025-02-11 46.62 46.62 44.93 45.13 3.3M
2025-02-10 47.05 47.25 45.55 46.62 3.0M
2025-02-07 45.90 47.65 45.61 47.05 4.3M
2025-02-06 45.06 46.19 44.10 45.86 4.1M
2025-02-05 46.30 46.81 45.08 45.22 2.2M
2025-01-27 49.11 49.37 45.74 45.81 2.2M
2025-01-24 46.88 49.94 46.68 48.80 4.4M
2025-01-23 44.35 48.66 44.00 47.50 4.1M
2025-01-22 45.84 46.00 43.66 43.84 2.6M
2025-01-21 48.21 48.31 45.33 46.15 2.4M
2025-01-20 48.40 49.47 47.50 47.74 1.7M
2025-01-17 48.18 49.37 47.16 48.02 1.4M
2025-01-16 48.60 49.83 47.85 48.25 1.4M
2025-01-15 48.40 49.89 48.10 48.35 1.5M
2025-01-14 46.00 48.88 46.00 48.86 2.1M
2025-01-13 45.67 46.88 45.20 46.33 1.0M
2025-01-10 47.50 48.77 46.48 46.50 1.8M
2025-01-09 49.84 50.49 47.38 47.73 3.0M
2025-01-08 50.77 51.59 49.16 50.60 2.0M
2025-01-07 49.96 51.09 48.90 50.81 2.4M
2025-01-06 45.89 50.46 45.19 50.45 4.0M
2025-01-03 45.01 50.10 45.01 46.21 3.1M
2025-01-02 47.05 49.75 46.32 48.00 2.2M