亿联网络

300628
🏛️ 中国 →
37.49
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
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
2022-12-30 43.21 44.50 42.86 43.28 4.4M
2022-12-29 42.18 43.59 42.00 43.05 3.5M
2022-12-28 42.73 42.74 42.01 42.18 2.2M
2022-12-27 42.14 43.02 41.84 42.70 1.8M
2022-12-26 41.78 42.25 41.43 42.04 2.3M
2022-12-23 42.35 42.41 41.54 41.71 1.2M
2022-12-22 42.37 42.75 42.08 42.21 1.2M
2022-12-21 42.75 43.13 42.06 42.20 2.2M
2022-12-20 42.71 43.22 42.29 42.75 3.1M
2022-12-19 42.79 43.50 42.20 42.68 3.4M
2022-12-16 43.21 43.69 42.50 42.97 3.8M
2022-12-15 43.76 44.11 43.51 43.74 2.0M
2022-12-14 44.29 44.64 43.63 43.73 1.7M
2022-12-13 44.36 44.76 44.06 44.26 1.9M
2022-12-12 44.51 45.33 44.29 44.58 3.4M
2022-12-09 44.50 44.89 44.44 44.86 2.1M
2022-12-08 45.36 45.57 44.50 44.68 2.6M
2022-12-07 45.18 45.67 44.84 45.40 2.7M
2022-12-06 45.80 46.04 45.16 45.51 2.8M
2022-12-05 45.53 46.43 45.50 45.73 2.8M
2022-12-02 45.72 46.43 45.00 45.86 2.4M
2022-12-01 45.71 46.64 45.71 45.96 2.8M
2022-11-30 46.08 46.20 45.23 45.46 4.7M
2022-11-29 46.07 46.57 45.74 46.12 1.6M
2022-11-28 46.18 46.63 45.28 45.84 1.7M
2022-11-25 46.41 46.71 45.92 46.49 1.3M
2022-11-24 46.63 47.75 46.15 46.35 1.9M
2022-11-23 47.58 48.16 46.64 46.71 2.6M
2022-11-22 48.57 48.67 47.78 47.83 1.7M
2022-11-21 49.06 49.29 47.87 48.21 2.0M
2022-11-18 48.88 50.13 48.74 49.43 3.0M
2022-11-17 48.49 49.29 48.13 48.88 1.6M
2022-11-16 48.82 49.71 48.11 48.81 2.3M
2022-11-15 48.23 49.52 48.21 49.00 2.1M
2022-11-14 48.36 49.21 48.05 48.41 1.7M
2022-11-11 49.31 49.43 47.77 48.27 2.4M
2022-11-10 48.47 48.79 47.71 48.06 1.6M
2022-11-09 48.41 48.82 47.99 48.11 1.4M
2022-11-08 49.13 49.21 47.87 48.68 2.0M
2022-11-07 49.56 50.11 48.36 49.09 2.5M
2022-11-04 49.74 50.34 49.21 49.68 2.3M
2022-11-03 47.94 50.21 47.93 50.18 3.6M
2022-11-02 47.71 48.78 47.39 48.25 3.2M
2022-11-01 49.20 49.26 46.75 48.07 5.1M
2022-10-31 46.49 49.21 46.49 49.20 4.4M
2022-10-28 47.04 48.14 46.72 47.46 2.8M
2022-10-27 47.63 47.95 46.79 47.04 2.2M
2022-10-26 47.14 47.76 46.71 47.39 2.5M
2022-10-25 46.21 47.27 46.20 46.82 2.4M
2022-10-24 47.30 48.18 46.19 46.50 2.4M
2022-10-21 46.79 47.57 46.20 47.17 2.8M
2022-10-20 46.96 47.71 46.36 47.13 2.9M
2022-10-19 46.76 47.13 46.21 46.78 2.7M
2022-10-18 46.82 47.21 46.46 46.92 3.3M
2022-10-17 46.07 46.99 45.63 46.56 3.3M
2022-10-14 46.35 47.13 45.50 45.71 3.9M
2022-10-13 44.42 46.17 44.29 45.91 3.1M
2022-10-12 43.64 44.61 42.86 44.54 3.3M
2022-10-11 44.44 44.64 43.58 43.97 3.0M
2022-10-10 45.01 46.14 44.21 44.50 4.2M
2022-09-30 45.14 46.21 44.79 45.00 2.6M
2022-09-29 45.59 46.07 44.91 45.17 1.8M
2022-09-28 46.22 46.22 45.14 45.22 2.4M
2022-09-27 45.11 46.42 44.84 46.17 2.7M
2022-09-26 44.09 45.24 43.64 44.86 3.2M
2022-09-23 45.40 45.56 44.38 44.68 2.2M
2022-09-22 45.86 45.96 44.64 45.34 3.4M
2022-09-21 47.11 47.12 45.70 45.86 3.2M
2022-09-20 48.30 48.34 46.50 47.04 2.5M
2022-09-19 48.57 48.92 47.96 48.19 2.0M
2022-09-16 48.89 49.49 48.57 48.57 1.9M
2022-09-15 49.79 50.20 48.59 48.85 2.5M
2022-09-14 51.64 52.01 49.33 49.60 4.9M
2022-09-13 51.33 52.26 50.76 52.09 2.5M
2022-09-09 51.43 51.57 50.61 50.90 1.8M
2022-09-08 51.64 51.75 50.79 51.64 1.6M
2022-09-07 51.21 51.91 51.01 51.59 1.7M
2022-09-06 51.41 51.97 50.78 51.35 2.9M
2022-09-05 52.46 52.69 51.04 51.31 2.3M
2022-09-02 51.15 52.71 50.72 52.46 3.4M
2022-09-01 51.05 51.77 50.71 50.93 2.2M
2022-08-31 50.11 51.42 50.06 51.06 4.2M
2022-08-30 50.37 51.43 49.93 50.34 2.9M
2022-08-29 50.64 50.89 49.36 50.11 4.0M
2022-08-26 51.28 51.41 50.13 50.63 2.0M
2022-08-25 51.50 51.79 50.37 50.77 1.6M
2022-08-24 52.04 52.38 51.28 51.36 1.5M
2022-08-23 52.86 53.41 51.44 52.04 2.9M
2022-08-22 51.69 53.15 51.43 52.99 2.4M
2022-08-19 52.84 53.20 51.73 51.90 2.2M
2022-08-18 52.41 52.83 52.14 52.61 1.3M
2022-08-17 52.41 52.77 52.04 52.58 2.3M
2022-08-16 53.10 53.43 52.27 52.51 3.6M
2022-08-15 54.11 54.14 52.93 53.26 3.1M
2022-08-12 55.00 55.00 53.70 54.21 1.8M
2022-08-11 53.78 55.17 53.09 54.51 2.9M
2022-08-10 54.00 54.51 52.87 53.27 1.7M
2022-08-09 53.43 54.40 52.92 54.12 2.3M
2022-08-08 53.96 54.66 52.70 53.69 3.5M
2022-08-05 53.46 54.56 53.04 54.11 2.3M
2022-08-04 53.75 53.97 52.77 53.20 1.5M
2022-08-03 53.62 54.76 53.36 53.71 2.7M
2022-08-02 53.58 54.39 53.11 53.99 2.9M
2022-08-01 54.01 54.64 52.91 53.71 2.6M
2022-07-29 54.93 55.14 53.81 54.22 2.1M
2022-07-28 54.18 55.19 53.89 54.69 2.9M
2022-07-27 54.05 54.32 53.34 53.89 1.3M
2022-07-26 54.29 54.99 53.53 53.82 1.5M
2022-07-25 54.49 54.49 53.21 53.89 1.7M
2022-07-22 53.94 55.07 53.59 54.09 3.4M
2022-07-21 53.32 54.46 53.32 53.84 2.2M
2022-07-20 52.86 53.71 52.51 53.50 2.7M
2022-07-19 52.01 53.64 51.21 53.00 3.5M
2022-07-18 51.89 52.43 50.71 51.79 4.3M
2022-07-15 54.27 54.29 51.99 52.14 3.8M
2022-07-14 54.06 55.71 52.86 53.24 6.3M
2022-07-13 50.51 53.64 49.93 53.57 12.1M
2022-07-12 51.34 51.61 48.21 48.33 7.8M
2022-07-11 51.79 52.50 51.21 51.34 3.4M
2022-07-08 52.76 53.06 51.65 51.73 2.5M
2022-07-07 53.28 54.41 52.48 52.65 2.8M
2022-07-06 51.70 53.86 51.50 53.53 6.4M
2022-07-05 52.14 53.19 51.32 51.78 5.0M
2022-07-04 52.86 52.96 51.36 51.92 6.6M
2022-07-01 54.55 55.34 51.67 52.18 5.1M
2022-06-30 55.29 56.05 54.14 54.39 4.1M
2022-06-29 55.71 56.34 55.21 55.39 2.6M
2022-06-28 53.94 56.04 53.56 55.78 4.1M
2022-06-27 53.57 54.18 53.07 54.11 3.2M
2022-06-24 52.21 53.63 51.79 53.39 4.1M
2022-06-23 51.07 52.04 50.64 51.91 3.1M
2022-06-22 52.64 52.86 51.07 51.18 3.6M
2022-06-21 52.77 52.92 51.99 52.42 3.2M
2022-06-20 53.46 53.66 52.44 52.78 4.6M
2022-06-17 53.63 54.69 53.21 53.46 3.1M
2022-06-16 54.50 54.64 53.21 53.63 2.8M
2022-06-15 54.64 55.21 54.09 54.14 2.1M
2022-06-14 55.11 55.11 53.77 54.64 2.1M
2022-06-13 55.66 55.79 54.47 55.12 2.5M
2022-06-10 55.59 56.14 54.43 55.71 4.1M
2022-06-09 55.20 56.36 54.91 55.46 1.8M
2022-06-08 55.71 56.11 54.89 55.74 2.6M
2022-06-07 55.09 55.96 55.00 55.58 1.9M
2022-06-06 55.33 55.95 55.02 55.29 3.0M
2022-06-02 53.58 55.89 53.58 55.72 3.1M
2022-06-01 52.90 54.64 52.54 54.27 3.6M
2022-05-31 52.25 53.21 51.79 52.81 2.4M
2022-05-30 51.73 53.04 51.16 52.60 2.7M
2022-05-27 52.09 52.50 51.47 51.73 1.1M
2022-05-26 52.30 52.36 51.07 51.86 1.3M
2022-05-25 51.79 52.41 51.46 52.03 1.2M
2022-05-24 52.56 53.06 51.86 51.88 2.2M
2022-05-23 52.75 52.96 52.06 52.29 1.5M
2022-05-20 52.07 53.02 51.79 52.66 2.2M
2022-05-19 51.11 52.35 50.94 52.07 1.6M
2022-05-18 51.32 52.58 50.97 51.82 1.8M
2022-05-17 51.76 51.76 50.86 51.32 2.3M
2022-05-16 52.76 52.86 51.43 51.60 3.2M
2022-05-13 51.67 53.29 51.45 52.72 3.7M
2022-05-12 52.36 52.51 50.69 51.67 4.4M
2022-05-11 52.57 53.39 52.13 52.42 5.0M
2022-05-10 52.83 53.29 52.18 52.51 3.2M
2022-05-09 52.64 53.06 52.14 52.83 1.9M
2022-05-06 53.80 53.80 52.34 52.99 3.7M
2022-05-05 55.14 56.57 53.57 54.09 3.9M
2022-04-29 53.69 55.57 52.91 55.41 3.9M
2022-04-28 53.25 53.56 51.93 53.35 2.8M
2022-04-27 53.27 53.92 52.29 53.74 3.6M
2022-04-26 55.36 56.70 52.85 53.01 4.1M
2022-04-25 54.24 57.35 53.93 54.61 6.0M
2022-04-22 53.88 55.21 53.57 54.29 2.2M
2022-04-21 54.98 55.43 53.61 53.99 2.2M
2022-04-20 56.49 56.53 55.01 55.46 2.1M
2022-04-19 56.64 56.64 55.15 55.71 2.3M
2022-04-18 52.27 56.91 51.81 56.49 4.8M
2022-04-15 53.40 53.76 52.13 52.16 2.8M
2022-04-14 55.79 56.17 53.49 53.56 3.4M
2022-04-13 56.41 57.32 55.93 56.21 1.9M
2022-04-12 53.06 57.06 53.06 56.95 4.0M
2022-04-11 55.97 56.07 52.86 53.19 3.2M
2022-04-08 53.20 56.23 52.94 56.14 3.2M
2022-04-07 53.93 54.91 53.32 53.34 1.7M
2022-04-06 54.94 55.36 54.11 54.24 1.2M
2022-04-01 55.54 55.97 54.62 55.41 1.7M
2022-03-31 55.76 56.31 55.36 55.54 1.2M
2022-03-30 54.64 57.61 54.64 56.31 3.3M
2022-03-29 55.43 55.71 53.94 54.63 1.3M
2022-03-28 54.14 55.71 53.93 55.55 1.3M
2022-03-25 53.58 55.31 53.58 54.81 2.0M
2022-03-24 54.39 54.69 53.44 53.80 1.5M
2022-03-23 55.54 55.57 54.34 54.55 1.4M
2022-03-22 55.71 56.23 54.85 55.15 1.1M
2022-03-21 55.36 56.85 53.99 55.99 2.1M
2022-03-18 55.51 55.81 54.34 54.84 1.9M
2022-03-17 54.10 56.56 52.87 55.84 3.1M
2022-03-16 52.77 54.29 50.84 53.44 3.6M
2022-03-15 54.20 54.50 51.93 52.20 4.6M
2022-03-14 55.43 56.41 54.50 54.50 2.3M
2022-03-11 54.61 55.98 53.59 55.85 3.7M
2022-03-10 57.15 57.34 54.79 54.90 3.1M
2022-03-09 57.63 57.76 55.36 56.13 3.0M
2022-03-08 57.86 58.57 57.18 57.61 3.6M
2022-03-07 57.44 57.92 55.87 57.76 3.0M
2022-03-04 56.65 58.21 56.65 57.43 2.3M
2022-03-03 57.14 58.00 56.37 56.97 2.1M
2022-03-02 56.36 57.36 56.07 56.93 2.0M
2022-03-01 54.52 57.86 54.52 57.00 5.0M
2022-02-28 54.49 55.21 52.57 54.59 3.0M
2022-02-25 53.64 54.68 53.58 54.11 2.5M
2022-02-24 54.16 54.69 52.83 53.30 2.7M
2022-02-23 51.99 54.54 51.70 54.02 4.5M
2022-02-22 53.52 53.52 51.34 52.14 4.5M
2022-02-21 52.44 53.71 52.32 53.53 1.7M
2022-02-18 53.17 53.51 52.21 52.88 2.4M
2022-02-17 54.14 54.14 52.91 53.13 2.9M
2022-02-16 54.84 55.14 54.04 54.14 1.5M
2022-02-15 54.49 54.82 53.19 54.61 2.3M
2022-02-14 53.16 55.28 52.91 53.90 2.8M
2022-02-11 53.61 54.91 52.96 53.41 2.5M
2022-02-10 53.74 54.51 53.11 53.74 3.5M
2022-02-09 53.82 54.19 52.90 53.74 3.0M
2022-02-08 55.89 56.32 53.61 53.94 3.6M
2022-02-07 56.71 57.86 55.71 55.89 2.0M
2022-01-28 57.61 58.38 55.81 55.93 2.1M
2022-01-27 57.99 58.09 56.79 57.14 2.1M
2022-01-26 57.98 58.44 56.81 57.77 1.9M
2022-01-25 59.00 59.41 57.65 57.98 2.5M
2022-01-24 58.64 59.45 57.86 58.96 2.7M
2022-01-21 60.10 60.71 59.04 59.52 2.1M
2022-01-20 61.08 61.09 59.09 60.00 2.6M
2022-01-19 61.68 61.77 60.21 61.19 2.2M
2022-01-18 61.62 62.83 61.13 62.13 3.2M
2022-01-17 57.14 62.99 57.14 61.61 5.9M
2022-01-14 58.31 58.31 56.61 56.84 2.4M
2022-01-13 60.34 60.64 58.20 58.32 1.9M
2022-01-12 59.29 60.70 58.80 60.29 2.4M
2022-01-11 61.12 61.42 58.50 59.14 3.0M
2022-01-10 60.06 61.41 59.09 61.14 4.1M
2022-01-07 58.01 60.14 57.96 59.64 3.8M
2022-01-06 56.70 58.64 56.09 58.57 4.2M
2022-01-05 55.78 57.14 55.16 56.39 5.3M
2022-01-04 58.22 58.46 55.59 55.84 4.1M