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
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
2024-12-31 47.21 48.66 46.70 46.71 1.7M
2024-12-30 48.05 48.22 46.42 46.89 1.5M
2024-12-27 49.44 49.46 47.88 48.24 1.5M
2024-12-26 50.16 50.41 49.31 49.44 1.1M
2024-12-25 52.04 52.32 49.44 50.15 1.3M
2024-12-24 51.12 52.76 51.12 51.91 0.7M
2024-12-23 53.01 53.31 50.61 51.12 1.1M
2024-12-20 53.15 53.62 53.06 53.19 0.6M
2024-12-19 53.77 54.14 53.56 54.03 0.7M
2024-12-18 55.22 55.22 54.32 54.48 0.6M
2024-12-17 55.99 56.27 54.50 54.88 1.0M
2024-12-16 55.55 56.78 54.11 56.29 1.6M
2024-12-13 56.70 56.70 55.20 55.35 1.2M
2024-12-12 56.31 56.78 55.90 56.63 1.0M
2024-12-11 57.00 57.04 56.22 56.30 1.0M
2024-12-10 58.77 58.91 56.40 56.65 1.4M
2024-12-09 57.03 57.38 56.00 56.64 1.0M
2024-12-06 55.95 57.55 55.32 57.17 1.7M
2024-12-05 55.16 57.00 55.13 55.97 1.0M
2024-12-04 56.15 56.59 55.15 55.16 1.2M
2024-12-03 57.05 57.64 56.24 56.70 1.5M
2024-12-02 56.30 57.40 55.13 57.19 1.5M
2024-11-29 55.85 57.80 55.78 56.72 1.3M
2024-11-28 57.09 57.87 55.78 56.00 1.4M
2024-11-27 55.40 57.42 55.00 57.31 1.3M
2024-11-26 57.98 58.80 55.70 55.89 1.3M
2024-11-25 57.98 58.80 56.51 57.95 1.4M
2024-11-22 60.00 60.56 58.11 58.12 1.6M
2024-11-21 61.36 62.30 60.01 60.44 1.4M
2024-11-20 60.00 60.99 59.20 60.65 1.7M
2024-11-19 59.00 61.10 58.97 60.40 1.6M
2024-11-18 61.00 61.03 58.18 58.84 2.1M
2024-11-15 65.70 65.70 60.44 61.62 3.5M
2024-11-14 68.00 70.00 66.14 66.14 3.9M
2024-11-13 67.70 68.76 64.84 66.60 3.5M
2024-11-12 66.00 69.12 64.49 67.87 6.5M
2024-11-11 61.21 65.77 61.00 65.50 4.5M
2024-11-08 61.11 63.30 60.91 61.55 3.7M
2024-11-07 58.78 60.69 57.11 60.02 2.0M
2024-11-06 60.78 62.45 59.64 59.90 2.5M
2024-11-05 58.50 61.09 58.02 60.93 2.7M
2024-11-04 56.51 59.30 56.51 58.45 1.3M
2024-11-01 59.50 59.51 57.06 57.56 2.3M
2024-10-31 58.55 61.93 58.50 60.05 3.4M
2024-10-30 60.74 60.97 57.51 58.50 2.9M
2024-10-29 65.36 66.48 60.55 60.65 4.0M
2024-10-28 65.00 65.23 63.11 64.29 3.3M
2024-10-25 60.60 68.00 60.60 65.50 6.2M
2024-10-24 63.00 63.00 60.70 61.12 3.7M
2024-10-23 59.49 69.00 58.50 63.68 8.3M
2024-10-22 59.51 60.25 57.40 59.49 4.3M
2024-10-21 58.95 61.66 58.02 60.25 5.6M
2024-10-18 57.60 61.00 56.50 59.68 3.6M
2024-10-17 58.76 58.98 57.15 57.46 2.1M
2024-10-16 58.64 59.99 57.70 58.30 2.0M
2024-10-15 63.50 63.50 59.19 59.25 3.7M
2024-10-14 63.16 64.32 61.58 63.86 2.7M
2024-10-11 67.22 67.22 62.00 63.75 2.8M
2024-10-10 68.00 70.93 65.03 67.17 2.9M
2024-10-09 75.00 75.80 66.60 66.65 5.5M
2024-10-08 87.00 87.00 71.05 79.82 7.4M
2024-09-30 66.00 74.10 62.33 73.71 5.4M
2024-09-27 56.30 62.75 55.79 61.92 2.8M
2024-09-26 55.00 55.92 51.88 55.92 3.8M
2024-09-25 54.50 57.70 54.50 54.98 3.3M
2024-09-24 54.70 56.20 53.13 54.00 3.8M
2024-09-23 57.97 59.17 54.34 55.02 2.3M
2024-09-20 59.77 59.77 56.50 58.48 1.3M
2024-09-19 62.80 63.20 58.71 59.66 1.6M
2024-09-18 61.60 63.88 60.02 61.87 1.3M
2024-09-13 65.00 65.69 62.20 62.26 1.9M
2024-09-12 66.44 68.60 65.02 65.40 2.3M
2024-09-11 62.99 68.21 62.99 67.74 3.0M
2024-09-10 61.80 65.70 61.20 63.89 2.5M
2024-09-09 59.23 62.07 59.20 61.94 1.5M
2024-09-06 62.16 64.25 59.85 60.13 1.6M
2024-09-05 60.00 66.66 60.00 62.15 2.7M
2024-09-04 59.89 61.60 59.12 59.97 2.1M
2024-09-03 57.89 60.67 57.46 60.56 2.3M
2024-09-02 61.62 63.77 57.22 57.40 3.4M
2024-08-30 59.31 64.00 59.31 62.87 3.8M
2024-08-29 53.57 62.00 52.61 61.32 4.3M
2024-08-28 55.18 56.86 53.00 53.34 2.0M
2024-08-27 58.11 58.40 54.82 54.93 2.3M
2024-08-26 61.00 63.11 58.11 58.77 2.3M
2024-08-23 61.44 63.48 60.79 61.30 1.3M
2024-08-22 64.50 64.98 60.68 61.93 2.1M
2024-08-21 66.66 67.28 63.92 64.85 2.0M
2024-08-20 70.83 72.68 66.45 66.55 2.4M
2024-08-19 71.00 73.28 68.31 70.83 1.5M
2024-08-16 71.97 73.66 70.20 70.99 1.6M
2024-08-15 72.42 73.58 70.58 71.00 1.4M
2024-08-14 74.33 74.98 72.00 72.39 1.2M
2024-08-13 72.23 75.99 71.84 74.86 2.0M
2024-08-12 76.64 77.37 71.19 72.26 2.5M
2024-08-09 75.87 77.77 75.03 75.45 1.5M
2024-08-08 78.37 79.51 74.55 75.75 2.6M
2024-08-07 78.60 81.88 76.93 79.05 3.0M
2024-08-06 72.80 81.00 72.63 78.67 4.1M
2024-08-05 70.00 75.20 69.98 71.61 2.4M
2024-08-02 75.00 78.88 71.88 72.43 3.5M
2024-08-01 72.00 76.75 69.98 75.50 4.5M
2024-07-31 73.51 74.29 69.88 71.85 2.9M
2024-07-30 74.10 75.80 72.74 73.29 2.2M
2024-07-29 73.88 75.86 72.01 74.17 3.0M
2024-07-26 77.94 79.81 72.00 74.07 5.7M
2024-07-25 77.53 82.79 75.86 79.13 3.9M
2024-07-24 74.02 79.25 72.55 77.63 4.3M
2024-07-23 72.69 77.00 72.52 75.05 4.4M
2024-07-22 71.06 75.56 69.18 73.91 4.9M
2024-07-19 65.10 70.49 65.10 69.96 4.9M
2024-07-18 60.79 70.69 59.80 66.34 5.8M
2024-07-17 62.28 65.90 60.96 61.99 4.6M
2024-07-16 57.12 63.20 56.45 62.29 5.1M
2024-07-15 51.68 57.87 51.56 57.37 6.8M
2024-07-12 50.95 55.60 50.95 53.71 7.1M
2024-07-11 47.65 50.36 47.16 49.95 3.2M
2024-07-10 47.60 50.37 46.17 46.77 2.6M
2024-07-09 48.53 49.09 47.12 47.69 3.0M
2024-07-08 46.90 50.49 46.39 48.77 4.4M
2024-07-05 42.00 48.32 41.90 48.32 6.3M
2024-07-04 41.08 41.47 40.00 40.27 2.4M
2024-07-03 42.35 45.00 40.00 41.11 6.5M
2024-07-02 50.00 50.00 46.88 46.90 1.1M
2024-07-01 49.00 51.00 48.31 49.69 1.0M
2024-06-28 49.37 50.13 47.10 47.55 0.9M
2024-06-27 50.10 50.70 49.33 49.38 0.4M
2024-06-26 49.56 50.48 49.00 50.44 0.5M
2024-06-25 51.99 52.29 49.16 49.60 0.7M
2024-06-24 54.40 54.99 51.65 51.65 1.0M
2024-06-21 55.38 56.79 54.56 55.17 0.9M
2024-06-20 56.20 57.85 55.20 55.21 1.0M
2024-06-19 58.28 59.19 56.38 56.85 1.1M
2024-06-18 59.51 61.64 58.50 58.92 1.1M
2024-06-17 60.11 60.93 58.11 60.31 0.9M
2024-06-14 62.26 63.46 60.60 61.37 1.0M
2024-06-13 60.11 63.98 59.96 62.26 1.3M
2024-06-12 59.94 60.71 59.65 60.11 0.4M
2024-06-11 59.84 60.15 58.70 59.94 0.6M
2024-06-07 60.50 61.82 59.80 60.71 0.8M
2024-06-06 61.90 62.06 58.20 60.50 1.7M
2024-06-05 61.00 62.29 60.12 61.61 1.4M
2024-06-04 57.98 61.90 57.15 61.50 1.9M
2024-06-03 58.65 58.65 56.92 57.12 0.7M
2024-05-31 59.00 59.57 58.51 58.61 0.6M
2024-05-30 62.20 62.20 58.88 59.30 1.0M
2024-05-29 60.80 64.48 60.80 61.18 1.5M
2024-05-28 58.34 61.50 57.83 60.78 1.6M
2024-05-27 58.35 58.69 56.53 58.33 0.8M
2024-05-24 59.00 61.20 58.32 58.35 1.2M
2024-05-23 63.00 63.49 59.56 59.94 1.8M
2024-05-22 59.04 63.95 59.04 62.90 2.9M
2024-05-21 59.27 59.99 58.20 58.42 0.9M
2024-05-20 61.01 61.57 58.90 59.62 2.0M
2024-05-17 63.03 63.03 60.50 61.15 1.9M
2024-05-16 64.20 65.38 63.19 63.77 1.6M
2024-05-15 68.38 72.00 65.21 65.39 1.9M
2024-05-14 68.80 69.99 66.50 66.69 1.7M
2024-05-13 66.13 71.07 65.70 68.38 2.8M
2024-05-10 63.60 66.49 62.82 65.66 2.5M
2024-05-09 59.86 66.79 59.86 63.81 2.3M
2024-05-08 60.88 60.88 59.22 59.80 0.9M
2024-05-07 59.40 61.22 59.13 61.00 1.4M
2024-05-06 57.70 60.08 57.50 59.62 1.6M
2024-04-30 58.86 59.70 56.69 56.81 1.4M
2024-04-29 56.57 59.70 56.26 58.85 1.3M
2024-04-26 56.05 57.25 55.60 56.26 0.9M
2024-04-25 56.00 57.19 55.06 56.52 0.9M
2024-04-24 57.50 57.77 54.32 56.00 1.5M
2024-04-23 59.26 60.78 56.50 56.85 1.7M
2024-04-22 56.22 65.80 56.00 59.85 2.6M
2024-04-19 70.48 71.38 69.00 69.25 1.0M
2024-04-18 71.89 72.40 70.56 71.49 0.7M
2024-04-17 69.64 72.77 69.64 72.21 0.8M
2024-04-16 72.61 72.61 68.60 69.98 1.5M
2024-04-15 72.18 75.51 72.18 73.35 1.4M
2024-04-12 74.43 74.43 71.60 72.19 1.3M
2024-04-11 73.25 76.13 72.50 74.43 1.2M
2024-04-10 75.66 75.66 73.00 73.08 1.1M
2024-04-09 74.49 76.28 74.40 75.69 0.8M
2024-04-08 78.03 78.15 74.00 74.79 1.5M
2024-04-03 79.00 80.59 78.07 78.66 1.7M
2024-04-02 80.70 80.75 78.82 79.25 2.2M
2024-04-01 78.80 82.14 77.08 81.61 2.8M
2024-03-29 76.87 79.60 76.01 78.36 2.0M
2024-03-28 74.50 78.79 74.50 76.82 2.0M
2024-03-27 78.20 78.20 74.11 74.13 1.8M
2024-03-26 72.21 78.77 72.06 78.30 2.8M
2024-03-25 74.90 75.80 72.50 72.52 1.3M
2024-03-22 77.00 77.31 74.68 74.98 1.4M
2024-03-21 78.37 78.40 75.82 77.16 1.5M
2024-03-20 77.84 79.35 76.83 78.38 1.4M
2024-03-19 79.92 80.86 78.22 78.22 1.9M
2024-03-18 79.62 80.46 78.88 80.20 2.0M
2024-03-15 79.05 79.79 77.63 79.00 1.9M
2024-03-14 81.20 82.80 78.30 79.36 2.3M
2024-03-13 81.18 82.40 80.35 80.86 1.9M
2024-03-12 83.01 84.70 81.60 81.88 3.5M
2024-03-11 80.50 86.89 78.99 83.85 5.4M
2024-03-08 72.85 78.80 72.85 77.80 3.7M
2024-03-07 76.77 78.47 72.88 72.88 2.6M
2024-03-06 74.06 79.50 73.84 77.60 3.1M
2024-03-05 75.80 75.88 72.55 74.05 2.3M
2024-03-04 78.70 79.50 75.30 76.03 2.4M
2024-03-01 80.00 80.09 77.87 78.56 2.2M
2024-02-29 77.00 80.80 76.00 80.00 2.8M
2024-02-28 83.00 87.00 78.45 78.56 4.3M
2024-02-27 78.88 82.76 78.12 82.39 2.4M
2024-02-26 80.71 80.76 77.40 79.92 2.3M
2024-02-23 80.35 83.93 79.00 80.98 2.6M
2024-02-22 79.07 83.50 79.01 80.35 2.6M
2024-02-21 75.30 82.88 74.01 79.88 3.3M
2024-02-20 76.98 77.48 73.02 75.45 2.4M
2024-02-19 77.88 77.88 75.50 76.89 2.3M
2024-02-08 74.59 79.20 70.03 78.22 2.8M
2024-02-07 75.15 79.52 73.54 74.01 2.7M
2024-02-06 69.49 76.50 68.53 75.11 2.4M
2024-02-05 76.00 76.18 68.67 70.30 2.1M
2024-02-02 79.88 80.88 73.60 76.38 2.5M
2024-02-01 77.50 84.88 77.50 80.35 2.8M
2024-01-31 86.18 86.97 77.30 79.30 3.1M
2024-01-30 82.71 89.58 82.71 85.66 2.6M
2024-01-29 91.10 92.58 84.00 84.25 3.0M
2024-01-26 93.50 95.71 87.24 88.87 3.1M
2024-01-25 96.97 97.10 89.65 94.71 3.6M
2024-01-24 95.00 100.84 93.01 96.67 3.7M
2024-01-23 90.32 104.60 89.65 96.85 4.7M
2024-01-22 93.50 95.60 88.01 89.53 3.7M
2024-01-19 106.22 110.50 93.33 94.50 6.0M
2024-01-18 108.00 113.48 106.48 108.90 5.5M
2024-01-17 113.65 114.00 106.18 107.18 4.5M
2024-01-16 119.98 119.98 110.00 115.85 5.9M
2024-01-15 117.35 124.45 116.18 120.00 4.6M
2024-01-12 121.00 125.00 115.18 118.05 6.3M
2024-01-11 100.00 121.73 100.00 121.73 8.1M
2024-01-10 84.44 104.28 84.01 101.44 9.1M
2024-01-09 82.20 92.88 82.20 86.90 7.0M
2024-01-08 85.48 86.90 81.98 82.30 4.4M
2024-01-05 91.80 95.50 85.50 85.61 6.6M
2024-01-04 87.00 95.18 83.68 92.41 8.5M
2024-01-03 98.00 100.03 87.39 87.93 12.8M