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
2024-12-31 39.69 39.95 38.60 38.60 5.9M
2024-12-30 39.68 40.85 39.52 39.61 9.6M
2024-12-27 39.82 40.15 39.56 39.62 7.7M
2024-12-26 38.70 40.00 38.52 39.82 8.2M
2024-12-25 38.73 38.96 38.14 38.81 6.2M
2024-12-24 37.85 39.30 37.63 38.73 12.2M
2024-12-23 39.70 39.70 37.34 37.44 16.7M
2024-12-20 40.08 40.82 39.31 40.30 12.5M
2024-12-19 38.62 40.33 38.51 40.08 15.4M
2024-12-18 38.86 39.16 38.27 38.90 7.8M
2024-12-17 38.30 39.23 38.30 38.50 9.4M
2024-12-16 37.99 38.85 37.72 38.21 7.7M
2024-12-13 38.16 38.30 37.70 37.89 8.1M
2024-12-12 38.71 38.87 38.16 38.39 7.0M
2024-12-11 38.86 39.05 38.49 38.68 8.0M
2024-12-10 39.70 39.97 38.81 39.00 9.2M
2024-12-09 38.52 39.17 38.10 38.53 6.1M
2024-12-06 37.65 38.88 37.54 38.60 7.6M
2024-12-05 37.49 37.99 37.41 37.61 3.2M
2024-12-04 38.13 38.14 37.56 37.70 4.5M
2024-12-03 38.33 38.34 37.74 38.18 5.7M
2024-12-02 38.05 38.90 37.81 38.43 7.3M
2024-11-29 37.30 38.18 37.15 37.91 5.9M
2024-11-28 37.90 38.02 37.21 37.32 4.7M
2024-11-27 36.30 37.79 36.07 37.76 7.3M
2024-11-26 36.70 37.32 36.31 36.61 6.9M
2024-11-25 37.24 37.38 35.88 37.08 8.5M
2024-11-22 38.70 39.06 37.26 37.26 6.9M
2024-11-21 38.86 39.05 38.42 38.72 6.2M
2024-11-20 38.62 39.16 38.51 39.10 7.5M
2024-11-19 38.34 38.90 37.83 38.86 7.5M
2024-11-18 39.63 39.70 37.83 38.07 10.0M
2024-11-15 40.39 40.79 39.24 39.26 10.0M
2024-11-14 41.75 42.45 40.55 40.66 11.4M
2024-11-13 40.88 41.96 40.83 41.68 11.2M
2024-11-12 42.68 42.68 41.00 41.26 17.3M
2024-11-11 41.68 42.91 40.75 42.68 21.4M
2024-11-08 39.99 41.89 39.67 41.07 22.7M
2024-11-07 38.96 39.79 38.53 39.79 13.6M
2024-11-06 39.90 40.38 38.82 39.08 15.9M
2024-11-05 39.13 40.04 38.86 40.01 11.9M
2024-11-04 38.22 39.22 38.21 39.15 7.7M
2024-11-01 38.66 39.19 38.21 38.45 9.1M
2024-10-31 38.90 39.25 38.27 38.90 11.2M
2024-10-30 39.59 39.99 38.60 39.12 9.2M
2024-10-29 40.68 40.86 39.52 39.73 12.0M
2024-10-28 40.36 40.82 39.41 40.67 13.8M
2024-10-25 38.88 40.36 38.44 39.96 14.1M
2024-10-24 39.40 39.41 38.62 38.79 9.7M
2024-10-23 39.95 40.14 38.61 39.50 13.8M
2024-10-22 40.45 40.60 39.10 39.78 12.0M
2024-10-21 39.84 40.68 39.39 40.19 15.4M
2024-10-18 38.08 40.24 38.03 39.26 16.9M
2024-10-17 39.02 39.59 38.12 38.18 9.0M
2024-10-16 38.80 39.40 38.65 38.91 8.3M
2024-10-15 41.64 41.86 39.88 39.88 13.5M
2024-10-14 41.55 41.78 39.11 40.53 18.1M
2024-10-11 42.79 42.79 39.80 41.30 10.7M
2024-10-10 42.99 44.39 42.13 42.67 13.0M
2024-10-09 46.00 46.38 42.55 42.58 23.1M
2024-10-08 50.70 50.71 44.21 47.38 30.4M
2024-09-30 38.74 42.60 37.40 42.28 18.4M
2024-09-27 35.30 37.38 35.27 36.85 11.1M
2024-09-26 34.85 35.04 34.07 34.96 10.4M
2024-09-25 34.80 36.10 34.62 35.43 10.0M
2024-09-24 35.66 36.09 33.90 34.60 16.1M
2024-09-23 35.42 36.25 35.33 35.71 3.8M
2024-09-20 35.39 35.75 35.12 35.35 5.4M
2024-09-19 35.19 35.77 34.91 35.48 4.2M
2024-09-18 35.10 35.28 34.48 34.98 3.1M
2024-09-13 34.60 35.67 34.48 34.99 4.3M
2024-09-12 34.50 34.85 34.27 34.57 3.6M
2024-09-11 34.14 34.77 33.66 34.70 5.1M
2024-09-10 33.34 34.18 33.03 34.10 4.8M
2024-09-09 32.50 33.60 32.50 33.20 4.6M
2024-09-06 33.81 33.98 32.52 32.60 3.1M
2024-09-05 33.04 34.13 32.78 33.69 4.8M
2024-09-04 32.33 33.67 32.18 33.20 5.8M
2024-09-03 31.77 32.36 31.53 32.33 3.9M
2024-09-02 32.92 32.95 31.43 31.66 7.1M
2024-08-30 32.62 33.37 32.62 32.97 5.5M
2024-08-29 32.28 32.96 32.08 32.78 4.3M
2024-08-28 32.35 32.59 31.70 32.34 4.6M
2024-08-27 32.37 33.00 31.95 32.33 5.7M
2024-08-26 33.05 33.06 31.60 31.82 6.4M
2024-08-23 32.25 33.18 32.23 33.00 3.6M
2024-08-22 32.51 32.60 32.14 32.35 2.5M
2024-08-21 32.41 33.05 32.32 32.40 3.4M
2024-08-20 32.66 32.90 32.36 32.54 2.1M
2024-08-19 32.64 33.50 32.45 32.70 2.8M
2024-08-16 32.40 33.07 32.23 32.72 3.7M
2024-08-15 32.20 32.93 31.90 32.17 4.1M
2024-08-14 32.84 32.95 32.33 32.40 2.3M
2024-08-13 32.84 33.18 32.42 32.84 2.6M
2024-08-12 32.33 33.41 32.18 32.80 3.4M
2024-08-09 32.51 33.18 32.24 32.32 2.8M
2024-08-08 32.50 33.25 32.32 32.85 3.5M
2024-08-07 32.09 32.76 31.75 32.57 4.8M
2024-08-06 32.85 33.00 31.74 32.09 7.4M
2024-08-05 33.20 34.05 32.48 32.49 5.4M
2024-08-02 33.22 34.26 32.88 33.50 4.4M
2024-08-01 33.95 34.09 33.17 33.27 4.8M
2024-07-31 33.39 34.10 33.00 33.67 5.4M
2024-07-30 33.77 33.90 33.00 33.20 3.4M
2024-07-29 34.39 34.75 33.60 33.77 3.7M
2024-07-26 34.80 34.98 34.17 34.45 3.4M
2024-07-25 35.25 35.27 34.45 34.57 2.9M
2024-07-24 35.43 35.61 34.90 35.05 3.8M
2024-07-23 37.35 37.42 35.30 35.41 6.6M
2024-07-22 37.75 38.09 37.01 37.18 4.7M
2024-07-19 37.57 38.09 37.53 37.90 3.9M
2024-07-18 38.48 38.57 37.22 37.73 5.8M
2024-07-17 38.79 39.43 38.63 38.71 3.9M
2024-07-16 38.13 39.03 37.77 38.99 5.5M
2024-07-15 39.00 39.00 37.70 38.13 6.5M
2024-07-12 37.20 38.65 37.06 38.34 4.5M
2024-07-11 37.46 37.58 36.86 37.35 3.1M
2024-07-10 36.86 37.57 36.66 37.10 3.6M
2024-07-09 36.23 37.12 35.90 36.93 5.9M
2024-07-08 35.43 37.10 35.20 36.40 6.4M
2024-07-05 34.72 35.58 34.41 35.28 3.5M
2024-07-04 34.39 35.32 33.91 34.84 4.6M
2024-07-03 35.10 35.46 34.08 34.18 5.4M
2024-07-02 35.54 35.86 34.93 35.14 5.1M
2024-07-01 36.12 36.68 32.80 35.30 11.2M
2024-06-28 36.02 37.20 35.73 36.77 3.7M
2024-06-27 36.28 36.54 35.82 36.09 3.0M
2024-06-26 35.98 36.61 35.70 36.38 4.2M
2024-06-25 36.73 37.20 35.70 35.93 5.7M
2024-06-24 37.77 37.80 36.55 36.58 6.4M
2024-06-21 37.90 38.68 37.46 38.52 4.6M
2024-06-20 37.74 38.43 37.45 38.17 5.3M
2024-06-19 38.01 38.51 37.60 37.84 5.7M
2024-06-18 38.40 38.68 37.42 37.97 8.1M
2024-06-17 38.67 39.15 38.19 38.40 6.0M
2024-06-14 37.59 38.96 37.01 38.67 7.4M
2024-06-13 36.62 38.36 36.36 37.69 6.3M
2024-06-12 35.99 37.05 35.96 36.62 4.5M
2024-06-11 36.84 36.98 35.95 36.06 2.8M
2024-06-07 36.95 36.99 35.64 35.93 3.2M
2024-06-06 36.74 37.15 36.00 36.45 5.2M
2024-06-05 36.66 37.15 36.47 36.58 2.9M
2024-06-04 36.01 37.05 35.82 36.75 5.1M
2024-06-03 36.78 36.96 36.08 36.76 6.6M
2024-05-31 37.28 37.60 36.50 37.09 4.3M
2024-05-30 37.16 37.65 36.81 37.37 2.6M
2024-05-29 37.88 38.95 37.00 37.39 7.1M
2024-05-28 37.48 38.50 37.20 38.01 7.6M
2024-05-27 36.41 37.46 36.17 37.36 5.5M
2024-05-24 36.99 37.37 36.26 36.41 3.7M
2024-05-23 36.99 37.76 36.79 36.87 4.3M
2024-05-22 37.59 37.93 37.10 37.15 4.7M
2024-05-21 37.80 38.16 37.45 37.66 3.6M
2024-05-20 37.63 38.19 36.90 37.88 9.6M
2024-05-17 38.38 38.62 37.40 37.74 7.1M
2024-05-16 38.55 38.79 37.60 38.40 7.0M
2024-05-15 39.07 39.58 38.18 38.55 6.1M
2024-05-14 37.90 39.76 37.47 39.56 11.3M
2024-05-13 37.82 40.74 37.50 37.92 17.5M
2024-05-10 36.89 38.35 36.70 38.07 8.4M
2024-05-09 37.12 37.28 36.43 36.89 6.0M
2024-05-08 36.45 37.55 36.00 37.50 9.3M
2024-05-07 35.40 36.87 34.75 36.80 13.0M
2024-05-06 36.30 36.35 34.88 35.19 10.5M
2024-04-30 35.08 36.30 35.08 35.34 9.2M
2024-04-29 36.32 36.49 34.70 35.20 16.2M
2024-04-26 36.04 36.90 35.46 36.90 8.5M
2024-04-25 36.36 37.12 36.04 36.48 5.8M
2024-04-24 36.70 36.96 35.92 36.57 9.2M
2024-04-23 34.54 37.87 34.51 36.91 14.5M
2024-04-22 33.83 35.12 33.39 35.08 10.3M
2024-04-19 33.97 34.38 33.61 34.26 8.1M
2024-04-18 34.30 34.87 33.77 34.15 11.2M
2024-04-17 34.00 34.98 33.16 34.91 14.6M
2024-04-16 33.14 35.70 32.83 34.06 22.3M
2024-04-15 31.70 33.89 31.70 33.35 23.9M
2024-04-12 30.44 31.50 29.81 30.33 9.0M
2024-04-11 30.66 31.24 29.81 30.54 10.7M
2024-04-10 28.75 31.50 28.67 31.11 16.7M
2024-04-09 29.42 29.47 27.86 28.88 9.3M
2024-04-08 29.40 29.63 28.80 28.83 9.8M
2024-04-03 28.82 30.50 28.61 29.40 18.5M
2024-04-02 27.48 28.97 27.22 28.59 16.8M
2024-04-01 25.88 27.56 25.86 27.55 14.3M
2024-03-29 25.07 25.89 24.60 25.84 8.9M
2024-03-28 24.22 25.38 24.10 25.11 8.7M
2024-03-27 24.81 24.88 24.17 24.18 6.6M
2024-03-26 25.17 25.20 24.55 24.87 7.1M
2024-03-25 25.83 25.95 25.10 25.12 7.0M
2024-03-22 26.77 26.82 25.71 25.75 8.5M
2024-03-21 27.25 27.50 26.75 26.78 6.4M
2024-03-20 27.40 27.57 26.91 27.31 6.3M
2024-03-19 27.69 28.08 27.17 27.51 7.7M
2024-03-18 27.85 27.95 27.40 27.67 7.1M
2024-03-15 27.55 27.83 27.22 27.83 5.0M
2024-03-14 28.09 28.22 27.32 27.66 5.9M
2024-03-13 28.88 28.88 28.15 28.25 6.7M
2024-03-12 28.53 28.83 28.37 28.77 4.8M
2024-03-11 28.98 28.98 28.16 28.58 7.4M
2024-03-08 28.48 28.92 28.30 28.81 4.1M
2024-03-07 29.40 29.43 28.20 28.35 6.1M
2024-03-06 29.42 29.66 28.78 29.38 7.1M
2024-03-05 29.00 30.10 28.89 29.66 9.6M
2024-03-04 29.68 29.71 28.86 29.19 6.5M
2024-03-01 29.18 29.70 29.01 29.60 5.6M
2024-02-29 28.18 29.38 28.01 29.34 6.1M
2024-02-28 29.67 30.00 28.22 28.24 8.6M
2024-02-27 29.23 29.79 28.55 29.72 8.9M
2024-02-26 27.88 29.50 27.84 29.14 8.9M
2024-02-23 28.44 28.48 27.61 28.05 7.0M
2024-02-22 27.97 28.57 27.67 28.35 4.8M
2024-02-21 27.46 28.36 27.30 28.00 5.5M
2024-02-20 28.31 28.31 27.38 27.78 5.6M
2024-02-19 27.33 28.68 27.02 28.58 10.7M
2024-02-08 27.18 28.18 26.31 27.01 11.1M
2024-02-07 26.49 27.63 26.28 27.01 9.6M
2024-02-06 23.95 26.67 23.72 26.49 10.4M
2024-02-05 23.98 25.00 22.45 24.33 11.0M
2024-02-02 24.68 25.04 23.30 24.00 6.3M
2024-02-01 24.30 24.97 23.84 24.77 5.9M
2024-01-31 25.23 25.59 24.27 24.37 6.3M
2024-01-30 26.33 26.58 25.33 25.44 5.2M
2024-01-29 27.64 27.96 26.50 26.55 6.5M
2024-01-26 27.49 28.33 27.23 27.80 7.8M
2024-01-25 27.14 27.75 26.77 27.64 6.8M
2024-01-24 26.39 27.33 25.98 27.20 9.1M
2024-01-23 25.28 26.57 24.93 26.26 8.6M
2024-01-22 26.40 26.40 25.20 25.28 5.8M
2024-01-19 26.27 26.72 26.01 26.40 6.1M
2024-01-18 25.66 26.50 25.22 26.46 7.1M
2024-01-17 26.86 26.99 25.84 25.85 4.8M
2024-01-16 26.61 26.93 26.35 26.89 4.1M
2024-01-15 26.61 27.04 26.36 26.65 4.1M
2024-01-12 27.26 27.26 26.74 26.81 3.9M
2024-01-11 27.01 27.60 26.88 27.26 4.9M
2024-01-10 27.11 27.49 26.61 26.96 4.2M
2024-01-09 26.81 27.88 26.78 27.28 7.4M
2024-01-08 27.36 27.42 26.66 26.68 4.5M
2024-01-05 28.06 28.25 27.31 27.46 3.0M
2024-01-04 28.46 28.53 27.65 28.06 3.8M
2024-01-03 28.77 28.88 28.21 28.53 3.5M
2024-01-02 29.56 29.70 28.80 28.81 4.1M