阿科力

603722
🏛️ 中国 →
43.67
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 43.22 43.76 43.06 43.30 76.9K
09:35 43.25 43.41 43.13 43.28 50.5K
09:40 43.29 43.48 43.23 43.29 29.8K
09:45 43.29 43.45 43.20 43.44 43.4K
09:50 43.45 43.45 43.15 43.25 50.6K
09:55 43.20 43.24 43.03 43.21 74.9K
10:00 43.20 43.30 43.17 43.23 39.5K
10:05 43.22 44.07 43.18 43.90 100.0K
10:10 43.80 43.90 43.63 43.65 53.8K
10:15 43.65 43.82 43.62 43.75 31.5K
10:20 43.71 44.06 43.68 43.94 96.9K
10:25 43.96 44.00 43.92 43.98 23.8K
10:30 43.99 44.00 43.93 43.95 30.6K
10:35 43.96 43.99 43.75 43.86 32.6K
10:40 43.81 44.02 43.73 43.87 79.3K
10:45 43.95 43.95 43.88 43.90 4.1K
10:50 43.88 43.95 43.87 43.91 8.6K
10:55 44.01 44.15 43.99 44.13 74.2K
11:00 44.13 44.27 44.04 44.13 76.5K
11:05 44.11 44.13 44.01 44.09 14.4K
11:10 44.05 44.08 44.03 44.06 15.5K
11:15 44.05 44.20 44.05 44.07 34.1K
11:20 44.03 44.11 44.01 44.01 39.9K
11:25 44.01 44.12 44.01 44.04 22.6K
13:00 44.01 44.01 43.77 43.77 44.5K
13:05 43.71 43.80 43.70 43.79 20.4K
13:10 43.72 43.76 43.70 43.74 20.3K
13:15 43.76 43.88 43.72 43.84 27.4K
13:20 43.84 43.95 43.77 43.77 34.7K
13:25 43.77 43.81 43.73 43.73 10.5K
13:30 43.73 43.74 43.63 43.65 12.0K
13:35 43.65 43.73 43.60 43.61 21.0K
13:40 43.60 43.67 43.55 43.58 9.8K
13:45 43.58 43.66 43.56 43.66 5.2K
13:50 43.70 43.70 43.50 43.52 37.3K
13:55 43.52 43.54 43.40 43.40 33.3K
14:00 43.40 43.46 43.40 43.45 9.6K
14:05 43.47 43.48 43.41 43.48 13.1K
14:10 43.48 43.53 43.45 43.49 11.0K
14:15 43.50 43.67 43.50 43.67 23.6K
14:20 43.64 43.80 43.64 43.70 21.4K
14:25 43.70 43.78 43.61 43.78 30.8K
14:30 43.78 43.95 43.72 43.74 34.3K
14:35 43.76 43.84 43.70 43.70 24.4K
14:40 43.79 43.82 43.66 43.75 22.9K
14:45 43.77 43.81 43.71 43.74 16.8K
14:50 43.78 43.82 43.61 43.82 79.5K
14:55 43.82 43.89 43.73 43.81 47.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 43.61 44.06 43.14 43.67 1.4M
2025-09-26 43.20 44.28 43.02 43.61 1.7M
2025-09-25 44.20 44.75 43.30 43.49 3.0M
2025-09-24 43.50 46.40 43.20 44.93 3.2M
2025-09-23 43.80 43.80 42.06 43.19 2.1M
2025-09-22 43.86 44.50 43.56 43.98 1.7M
2025-09-19 45.29 45.29 43.47 43.85 1.8M
2025-09-18 44.88 45.39 44.01 44.48 2.2M
2025-09-17 44.44 45.63 43.77 44.90 2.2M
2025-09-16 44.66 44.80 43.34 44.35 2.0M
2025-09-15 45.54 45.70 44.31 44.60 2.5M
2025-09-12 45.77 46.20 45.19 45.60 1.7M
2025-09-11 45.17 46.69 44.80 45.71 2.1M
2025-09-10 44.84 45.68 44.36 45.30 1.7M
2025-09-09 47.02 47.47 44.50 44.76 2.5M
2025-09-08 48.50 48.50 46.00 47.06 2.7M
2025-09-05 47.20 49.00 46.40 48.52 2.4M
2025-09-04 47.00 48.88 46.01 46.80 2.5M
2025-09-03 48.57 49.70 46.91 47.27 3.4M
2025-09-02 52.00 52.04 47.38 48.33 5.3M
2025-09-01 56.20 56.20 50.90 51.95 7.5M
2025-08-29 53.50 56.98 51.60 56.46 6.4M
2025-08-28 54.50 55.17 51.20 52.20 8.3M
2025-08-27 52.79 57.38 51.82 55.18 8.3M
2025-08-26 51.00 56.65 51.00 52.80 10.5M
2025-08-25 53.21 53.22 50.99 51.50 3.3M
2025-08-22 53.12 54.30 51.71 52.57 5.8M
2025-08-21 48.39 53.60 48.01 53.60 4.8M
2025-08-20 46.50 49.26 46.19 48.73 4.9M
2025-08-19 46.00 47.41 45.76 46.48 2.5M
2025-08-18 46.88 48.16 45.30 46.35 5.4M
2025-08-15 44.00 47.40 44.00 46.90 5.5M
2025-08-14 44.99 47.60 44.82 45.00 6.3M
2025-08-13 45.56 46.65 44.27 44.30 5.5M
2025-08-12 41.80 44.68 41.53 44.67 4.9M
2025-08-11 40.97 42.14 40.63 41.80 1.9M
2025-08-08 41.73 42.48 40.79 40.85 1.6M
2025-08-07 41.21 42.78 40.39 41.73 2.7M
2025-08-06 40.50 41.22 40.50 41.21 1.0M
2025-08-05 41.20 41.20 40.43 40.73 0.9M
2025-08-04 40.64 41.18 39.70 41.02 1.5M
2025-08-01 40.80 41.07 40.00 40.31 1.1M
2025-07-31 40.86 41.25 40.23 40.41 0.9M
2025-07-30 41.00 41.32 40.72 41.07 0.7M
2025-07-29 41.25 41.99 40.88 41.15 1.1M
2025-07-28 42.27 42.31 41.38 41.41 1.2M
2025-07-25 41.09 42.20 40.85 42.08 1.3M
2025-07-24 39.90 41.97 39.75 41.11 2.0M
2025-07-23 40.00 40.31 39.75 39.90 0.9M
2025-07-22 40.01 41.30 39.67 40.09 1.5M
2025-07-21 40.14 40.39 39.88 40.05 1.0M
2025-07-18 39.77 40.15 39.60 40.15 0.9M
2025-07-17 40.39 40.65 39.76 39.77 1.3M
2025-07-16 40.73 41.28 40.13 40.39 1.4M
2025-07-15 42.76 42.76 40.18 40.76 2.1M
2025-07-14 41.29 42.80 41.27 42.80 1.6M
2025-07-11 42.51 42.51 41.08 41.27 1.9M
2025-07-10 42.49 42.85 41.96 42.32 0.9M
2025-07-09 42.87 43.11 42.25 42.49 1.2M
2025-07-08 42.80 43.57 42.04 42.87 1.7M
2025-07-07 42.45 43.15 41.74 42.18 1.2M
2025-07-04 42.59 45.09 42.23 42.80 2.6M
2025-07-03 42.16 42.82 41.95 42.38 1.2M
2025-07-02 43.20 43.20 41.88 42.41 1.9M
2025-07-01 46.00 46.01 42.11 43.19 4.3M
2025-06-30 45.87 47.19 45.08 46.44 1.9M
2025-06-27 43.66 46.35 43.61 46.08 1.8M
2025-06-26 44.40 44.70 43.29 43.81 1.5M
2025-06-25 46.00 46.16 43.75 44.32 2.5M
2025-06-24 45.50 47.49 45.17 45.84 3.4M
2025-06-23 43.98 44.99 43.01 44.48 1.9M
2025-06-20 43.47 44.68 43.47 44.05 2.1M
2025-06-19 43.82 44.07 42.60 43.90 1.6M
2025-06-18 42.80 44.09 42.70 43.84 1.9M
2025-06-17 42.94 44.05 42.61 43.20 1.9M
2025-06-16 43.15 43.87 42.20 42.95 2.0M
2025-06-13 43.78 44.28 42.69 43.56 2.2M
2025-06-12 42.40 44.22 42.10 43.74 4.7M
2025-06-11 39.71 42.82 39.71 42.82 3.8M
2025-06-10 38.98 40.44 38.39 38.93 2.1M
2025-06-09 37.33 38.97 37.25 38.92 1.5M
2025-06-06 36.97 37.65 36.70 37.33 0.6M
2025-06-05 37.35 37.35 36.48 36.97 1.0M
2025-06-04 36.98 37.70 36.80 37.35 0.8M
2025-06-03 37.12 38.00 36.69 37.18 1.2M
2025-05-30 37.99 38.88 37.20 37.30 1.2M
2025-05-29 37.31 38.30 37.00 38.19 1.6M
2025-05-28 41.00 41.23 36.80 37.37 2.8M
2025-05-27 40.22 40.30 39.45 39.73 1.0M
2025-05-26 39.68 40.63 39.60 40.29 1.6M
2025-05-23 39.38 41.20 39.00 39.62 2.4M
2025-05-22 38.39 40.86 38.35 39.35 2.5M
2025-05-21 38.26 38.80 38.06 38.68 0.9M
2025-05-20 38.68 39.17 38.35 38.66 1.1M
2025-05-19 38.42 39.13 37.80 38.68 0.9M
2025-05-16 38.39 38.90 38.09 38.42 1.0M
2025-05-15 38.38 38.88 37.61 38.39 1.0M
2025-05-14 39.17 39.49 38.24 38.41 1.5M
2025-05-13 39.88 39.95 39.12 39.33 1.0M
2025-05-12 40.00 40.10 38.85 39.55 1.6M
2025-05-09 39.99 40.38 39.67 39.74 1.0M
2025-05-08 39.24 40.14 39.06 39.99 1.0M
2025-05-07 39.84 40.01 38.83 39.50 1.3M
2025-05-06 38.50 39.68 38.02 39.50 1.4M
2025-04-30 37.00 38.93 36.85 38.26 1.4M
2025-04-29 36.43 37.70 36.25 37.20 0.9M
2025-04-28 38.36 38.36 36.43 36.52 0.8M
2025-04-25 37.00 38.25 36.57 37.90 1.4M
2025-04-24 35.98 37.44 35.70 36.84 1.4M
2025-04-23 35.34 36.62 35.21 35.94 1.0M
2025-04-22 35.82 36.20 35.23 35.28 1.0M
2025-04-21 34.22 35.84 34.03 35.78 1.7M
2025-04-18 36.00 36.00 33.01 34.22 2.6M
2025-04-17 35.10 36.42 34.69 35.70 0.8M
2025-04-16 36.12 36.77 34.70 35.10 1.1M
2025-04-15 36.90 37.11 36.45 36.92 0.4M
2025-04-14 38.00 38.00 36.65 36.90 0.5M
2025-04-11 36.50 37.29 36.30 36.61 0.7M
2025-04-10 35.80 37.47 35.76 36.80 1.3M
2025-04-09 34.99 35.50 32.45 35.10 1.5M
2025-04-08 36.01 37.88 34.68 35.50 1.9M
2025-04-07 38.88 39.78 37.31 37.31 1.1M
2025-04-03 42.57 42.57 40.78 41.45 0.8M
2025-04-02 44.00 44.98 42.43 42.57 1.4M
2025-04-01 40.69 44.35 40.60 43.45 2.5M
2025-03-31 41.42 41.51 40.03 40.47 0.6M
2025-03-28 42.54 42.63 41.40 41.52 0.5M
2025-03-27 42.68 42.78 41.60 42.54 0.4M
2025-03-26 41.62 42.83 41.51 42.24 0.5M
2025-03-25 42.53 42.61 41.49 41.87 0.5M
2025-03-24 42.30 42.89 41.89 42.53 0.5M
2025-03-21 43.22 43.22 42.22 42.30 0.6M
2025-03-20 43.90 43.95 43.01 43.05 0.6M
2025-03-19 43.31 44.30 43.30 43.75 0.6M
2025-03-18 43.02 43.92 42.98 43.58 0.9M
2025-03-17 42.40 43.40 42.37 43.12 0.7M
2025-03-14 41.96 42.93 41.58 42.69 0.8M
2025-03-13 43.04 43.04 41.50 41.92 0.9M
2025-03-12 43.00 44.80 42.35 43.07 1.2M
2025-03-11 41.71 42.25 41.32 42.18 0.5M
2025-03-10 42.60 42.81 42.00 42.23 0.4M
2025-03-07 42.91 43.29 42.52 42.60 0.7M
2025-03-06 43.25 43.44 42.50 43.02 0.6M
2025-03-05 43.11 43.52 42.76 43.23 0.4M
2025-03-04 43.29 43.50 42.40 43.17 0.5M
2025-03-03 42.49 44.01 42.23 42.92 0.9M
2025-02-28 42.86 44.31 42.31 42.47 0.9M
2025-02-27 43.73 43.88 42.51 43.25 0.8M
2025-02-26 43.56 44.38 43.53 43.88 0.9M
2025-02-25 43.20 44.68 42.89 43.86 0.8M
2025-02-24 45.74 45.74 43.50 43.80 1.3M
2025-02-21 45.35 47.00 44.29 45.70 2.2M
2025-02-20 43.75 45.13 43.09 45.00 1.6M
2025-02-19 42.91 43.76 42.89 43.23 0.6M
2025-02-18 43.00 43.50 42.35 43.00 1.1M
2025-02-17 43.81 44.00 42.10 42.95 1.2M
2025-02-14 45.20 45.65 43.30 43.54 1.5M
2025-02-13 46.28 46.68 45.10 45.18 1.1M
2025-02-12 44.98 46.89 44.54 46.21 1.4M
2025-02-11 45.15 46.00 44.55 45.00 1.0M
2025-02-10 43.34 45.29 43.00 45.00 1.1M
2025-02-07 42.80 45.33 42.80 43.56 1.4M
2025-02-06 41.76 42.91 41.49 42.80 0.7M
2025-02-05 41.35 43.60 41.31 41.94 1.0M
2025-01-27 41.49 42.10 41.23 41.30 0.5M
2025-01-24 40.50 42.18 40.35 41.56 0.9M
2025-01-23 40.48 41.47 40.27 40.52 0.6M
2025-01-22 41.60 41.65 40.10 40.30 0.7M
2025-01-21 41.09 41.88 40.51 41.65 0.6M
2025-01-20 40.75 41.14 40.39 40.81 0.5M
2025-01-17 39.26 41.34 39.00 40.76 1.3M
2025-01-16 40.15 40.88 39.00 39.36 0.9M
2025-01-15 40.07 41.20 39.20 40.35 1.1M
2025-01-14 37.38 39.76 37.38 39.73 1.0M
2025-01-13 37.11 38.46 36.66 37.40 0.8M
2025-01-10 38.91 39.20 37.30 37.39 0.8M
2025-01-09 37.99 39.55 37.97 38.78 0.9M
2025-01-08 40.48 40.48 37.10 37.90 1.8M
2025-01-07 39.97 40.48 39.80 40.48 0.4M
2025-01-06 39.90 40.39 39.07 40.09 0.6M
2025-01-03 42.65 43.33 39.80 39.95 1.1M
2025-01-02 42.02 44.29 41.57 42.65 1.5M