爱丽家居

603221
🏛️ 中国 →
12.40
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 12.44 12.44 12.23 12.25 1,003.5K
09:35 12.24 12.27 12.19 12.22 378.7K
09:40 12.21 12.35 12.21 12.30 243.6K
09:45 12.32 12.42 12.32 12.42 450.9K
09:50 12.42 12.88 12.40 12.74 2,278.5K
09:55 12.73 12.73 12.53 12.56 793.3K
10:00 12.54 12.57 12.51 12.57 340.4K
10:05 12.57 12.59 12.52 12.59 110.6K
10:10 12.59 12.59 12.56 12.58 125.3K
10:15 12.57 12.67 12.57 12.67 128.4K
10:20 12.67 12.68 12.60 12.60 120.8K
10:25 12.61 12.65 12.61 12.63 106.9K
10:30 12.63 12.68 12.62 12.64 128.8K
10:35 12.65 12.65 12.62 12.62 53.6K
10:40 12.63 12.63 12.61 12.61 40.7K
10:45 12.61 12.62 12.59 12.61 34.8K
10:50 12.61 12.62 12.60 12.61 39.2K
10:55 12.61 12.62 12.60 12.61 40.8K
11:00 12.60 12.60 12.56 12.58 61.6K
11:05 12.57 12.60 12.57 12.59 63.5K
11:10 12.60 12.64 12.60 12.63 78.9K
11:15 12.63 12.70 12.63 12.70 316.3K
11:20 12.70 12.73 12.67 12.68 292.4K
11:25 12.68 12.69 12.64 12.69 58.2K
13:00 12.68 12.71 12.56 12.60 431.4K
13:05 12.58 12.62 12.56 12.56 55.8K
13:10 12.56 12.58 12.56 12.56 45.7K
13:15 12.56 12.56 12.54 12.54 128.6K
13:20 12.54 12.54 12.52 12.53 96.4K
13:25 12.54 12.60 12.53 12.58 94.2K
13:30 12.58 12.58 12.55 12.56 26.0K
13:35 12.56 12.57 12.53 12.54 72.2K
13:40 12.53 12.54 12.50 12.51 138.7K
13:45 12.51 12.52 12.50 12.50 56.3K
13:50 12.50 12.51 12.45 12.46 135.6K
13:55 12.46 12.47 12.45 12.46 95.7K
14:00 12.46 12.48 12.46 12.46 25.4K
14:05 12.46 12.55 12.46 12.51 71.7K
14:10 12.51 12.53 12.48 12.48 42.1K
14:15 12.47 12.49 12.46 12.48 27.5K
14:20 12.48 12.49 12.46 12.46 80.4K
14:25 12.46 12.47 12.45 12.45 113.6K
14:30 12.45 12.46 12.43 12.43 115.1K
14:35 12.43 12.44 12.39 12.40 111.0K
14:40 12.39 12.40 12.35 12.38 168.5K
14:45 12.37 12.39 12.30 12.31 283.2K
14:50 12.31 12.38 12.28 12.38 273.8K
14:55 12.33 12.42 12.33 12.41 89.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.15 12.72 11.62 12.40 12.0M
2025-09-26 12.44 12.92 12.18 12.41 10.2M
2025-09-25 12.33 12.52 12.13 12.35 12.0M
2025-09-24 13.22 13.27 12.33 12.51 17.9M
2025-09-23 13.30 14.65 13.26 13.68 28.0M
2025-09-22 13.07 13.40 13.04 13.38 8.1M
2025-09-19 12.97 13.32 12.81 13.16 8.6M
2025-09-18 13.27 13.27 12.81 12.91 12.9M
2025-09-17 12.99 13.48 12.92 13.27 14.2M
2025-09-16 12.82 13.02 12.69 12.99 10.2M
2025-09-15 12.54 12.98 12.50 12.81 12.9M
2025-09-12 12.45 12.66 12.39 12.58 7.7M
2025-09-11 12.37 12.47 12.23 12.46 5.1M
2025-09-10 12.38 12.43 12.27 12.41 3.6M
2025-09-09 12.54 12.54 12.33 12.38 4.8M
2025-09-08 12.40 12.56 12.30 12.55 8.0M
2025-09-05 12.20 12.44 12.15 12.40 5.5M
2025-09-04 12.10 12.35 11.95 12.29 5.9M
2025-09-03 12.20 12.29 12.01 12.09 4.8M
2025-09-02 12.21 12.60 11.93 12.35 9.3M
2025-09-01 12.15 12.22 12.06 12.22 3.6M
2025-08-29 12.22 12.31 12.13 12.16 4.0M
2025-08-28 12.23 12.31 11.98 12.31 7.5M
2025-08-27 12.45 12.52 12.21 12.22 9.0M
2025-08-26 12.48 12.52 12.43 12.46 7.0M
2025-08-25 12.56 12.59 12.45 12.53 9.8M
2025-08-22 12.51 12.62 12.46 12.56 13.2M
2025-08-21 12.89 13.00 12.56 12.62 29.6M
2025-08-20 13.77 14.30 13.65 13.65 17.4M
2025-08-19 16.94 17.60 15.17 15.17 42.4M
2025-08-18 16.85 16.85 16.85 16.85 1.6M
2025-08-15 15.32 15.32 15.32 15.32 4.4M
2025-08-14 13.93 13.93 13.93 13.93 2.2M
2025-08-13 11.54 12.66 11.42 12.66 11.6M
2025-08-12 11.60 11.71 11.45 11.51 4.7M
2025-08-11 11.63 11.65 11.48 11.53 4.4M
2025-08-08 11.45 11.57 11.43 11.54 5.0M
2025-08-07 11.39 11.55 11.32 11.55 6.6M
2025-08-06 11.37 11.51 11.25 11.37 6.2M
2025-08-05 11.21 11.39 11.19 11.31 7.3M
2025-08-04 11.00 11.47 10.98 11.24 11.6M
2025-08-01 10.73 11.22 10.73 11.15 11.6M
2025-07-31 11.29 12.44 10.80 10.85 16.5M
2025-07-30 11.28 11.33 11.08 11.31 4.8M
2025-07-29 11.21 11.30 11.01 11.20 6.3M
2025-07-28 11.37 11.38 11.18 11.21 3.2M
2025-07-25 11.38 11.47 11.24 11.34 3.4M
2025-07-24 11.43 11.44 11.28 11.33 3.8M
2025-07-23 11.48 11.55 11.32 11.34 3.5M
2025-07-22 11.50 11.66 11.30 11.47 4.4M
2025-07-21 11.37 11.61 11.31 11.58 5.3M
2025-07-18 11.22 11.40 11.10 11.36 5.2M
2025-07-17 11.23 11.32 11.17 11.21 3.1M
2025-07-16 11.22 11.29 11.07 11.22 5.7M
2025-07-15 10.67 11.20 10.65 11.16 12.3M
2025-07-14 11.44 12.11 10.80 10.91 21.3M
2025-07-11 11.52 11.59 11.36 11.44 4.9M
2025-07-10 11.43 11.80 11.39 11.55 6.0M
2025-07-09 11.26 11.50 11.20 11.49 7.1M
2025-07-08 11.32 11.40 11.25 11.28 5.8M
2025-07-07 11.03 11.29 11.03 11.27 5.0M
2025-07-04 11.10 11.16 11.02 11.09 4.2M
2025-07-03 10.90 11.17 10.90 11.15 4.5M
2025-07-02 10.99 10.99 10.89 10.96 2.5M
2025-07-01 10.94 10.98 10.87 10.98 3.1M
2025-06-30 10.91 10.98 10.84 10.96 2.6M
2025-06-27 10.90 10.92 10.83 10.91 2.1M
2025-06-26 10.94 10.95 10.86 10.88 2.5M
2025-06-25 10.92 10.98 10.83 10.94 3.5M
2025-06-24 10.76 11.02 10.73 10.92 6.0M
2025-06-23 10.38 10.76 10.26 10.73 5.7M
2025-06-20 10.50 10.57 10.36 10.41 2.9M
2025-06-19 10.66 10.66 10.40 10.45 4.8M
2025-06-18 10.70 10.70 10.55 10.61 3.5M
2025-06-17 10.68 10.85 10.64 10.75 4.0M
2025-06-16 10.65 10.80 10.60 10.74 4.8M
2025-06-13 11.06 11.06 10.63 10.65 8.0M
2025-06-12 11.31 11.40 11.12 11.22 7.2M
2025-06-11 11.29 11.41 11.21 11.30 7.4M
2025-06-10 11.52 11.55 11.13 11.25 11.8M
2025-06-09 11.50 11.59 11.44 11.52 12.3M
2025-06-06 11.60 11.64 11.36 11.44 14.9M
2025-06-05 12.11 12.29 11.46 11.73 32.3M
2025-06-04 11.27 12.42 11.19 12.42 15.1M
2025-06-03 10.95 11.30 10.80 11.29 6.8M
2025-05-30 11.08 11.09 10.92 10.93 5.1M
2025-05-29 11.18 11.20 11.05 11.09 4.1M
2025-05-28 11.16 11.19 11.04 11.15 3.0M
2025-05-27 11.05 11.29 10.94 11.16 6.0M
2025-05-26 10.76 11.01 10.76 11.01 3.9M
2025-05-23 10.91 11.01 10.78 10.78 6.2M
2025-05-22 10.98 11.10 10.86 10.95 5.5M
2025-05-21 11.06 11.06 10.93 10.99 3.1M
2025-05-20 10.91 11.06 10.85 11.06 5.8M
2025-05-19 10.95 11.05 10.90 10.94 5.0M
2025-05-16 11.00 11.09 10.88 10.95 4.7M
2025-05-15 10.95 11.12 10.87 11.04 7.3M
2025-05-14 10.94 11.02 10.86 10.94 6.1M
2025-05-13 11.06 11.18 10.87 10.97 7.0M
2025-05-12 10.83 11.05 10.73 10.97 7.8M
2025-05-09 10.81 10.95 10.79 10.81 4.8M
2025-05-08 10.65 10.90 10.65 10.87 5.8M
2025-05-07 10.73 10.90 10.65 10.73 7.4M
2025-05-06 10.40 10.66 10.40 10.65 7.4M
2025-04-30 10.58 10.59 10.32 10.40 9.0M
2025-04-29 10.53 10.79 10.53 10.69 7.2M
2025-04-28 10.66 10.80 10.50 10.53 9.6M
2025-04-25 10.41 10.99 10.36 10.81 15.7M
2025-04-24 10.33 10.55 10.29 10.46 8.2M
2025-04-23 10.41 10.51 10.35 10.36 8.8M
2025-04-22 10.57 10.57 10.33 10.45 6.6M
2025-04-21 10.36 10.48 10.30 10.47 8.7M
2025-04-18 10.67 10.73 10.32 10.36 12.1M
2025-04-17 10.77 10.89 10.67 10.71 9.7M
2025-04-16 10.73 10.96 10.70 10.90 11.1M
2025-04-15 11.38 11.39 10.72 10.84 17.2M
2025-04-14 10.98 11.66 10.98 11.25 20.1M
2025-04-11 11.98 12.53 11.39 11.39 26.8M
2025-04-10 12.56 14.65 12.56 12.66 39.2M
2025-04-09 13.90 13.95 11.80 13.95 43.5M
2025-04-08 11.53 12.68 11.30 12.68 31.0M
2025-04-07 11.53 11.53 11.53 11.53 8.0M
2025-04-03 9.60 10.48 9.54 10.48 7.0M
2025-04-02 9.44 9.57 9.42 9.53 2.0M
2025-04-01 9.28 9.53 9.28 9.42 3.2M
2025-03-31 9.44 9.44 9.15 9.24 2.9M
2025-03-28 9.71 9.71 9.41 9.46 3.2M
2025-03-27 9.66 9.77 9.57 9.71 2.5M
2025-03-26 9.61 9.81 9.60 9.77 2.9M
2025-03-25 9.60 9.69 9.48 9.62 2.6M
2025-03-24 9.79 9.90 9.50 9.66 3.7M
2025-03-21 9.96 9.99 9.82 9.84 3.0M
2025-03-20 9.93 10.07 9.90 10.00 2.9M
2025-03-19 9.98 10.05 9.85 9.98 3.6M
2025-03-18 10.11 10.19 9.97 10.05 4.5M
2025-03-17 10.04 10.20 9.96 10.18 5.6M
2025-03-14 9.92 10.14 9.84 9.96 5.5M
2025-03-13 9.82 10.01 9.68 9.94 7.1M
2025-03-12 9.77 10.03 9.68 9.82 4.8M
2025-03-11 9.60 9.79 9.49 9.77 2.9M
2025-03-10 9.52 9.72 9.51 9.68 3.8M
2025-03-07 9.59 9.65 9.53 9.56 2.9M
2025-03-06 9.58 9.71 9.51 9.64 4.6M
2025-03-05 9.81 9.81 9.47 9.60 4.2M
2025-03-04 9.70 9.80 9.63 9.80 3.4M
2025-03-03 9.69 9.84 9.58 9.67 4.7M
2025-02-28 9.58 9.76 9.52 9.56 4.3M
2025-02-27 9.52 9.67 9.41 9.67 3.8M
2025-02-26 9.36 9.53 9.36 9.52 2.4M
2025-02-25 9.39 9.49 9.35 9.38 2.3M
2025-02-24 9.45 9.57 9.41 9.46 2.8M
2025-02-21 9.52 9.60 9.42 9.45 3.7M
2025-02-20 9.43 9.55 9.41 9.55 1.9M
2025-02-19 9.36 9.47 9.35 9.44 1.7M
2025-02-18 9.65 9.69 9.36 9.37 3.2M
2025-02-17 9.53 9.69 9.46 9.66 3.5M
2025-02-14 9.60 9.62 9.44 9.54 3.0M
2025-02-13 9.64 9.68 9.56 9.58 3.6M
2025-02-12 9.75 9.77 9.57 9.64 4.6M
2025-02-11 9.80 9.82 9.65 9.76 3.3M
2025-02-10 9.91 9.91 9.73 9.80 3.8M
2025-02-07 9.85 9.94 9.67 9.80 5.8M
2025-02-06 9.55 10.05 9.40 9.89 7.0M
2025-02-05 9.61 9.62 9.28 9.47 5.5M
2025-01-27 9.84 10.28 9.53 9.55 10.2M
2025-01-24 9.15 9.42 9.10 9.38 4.8M
2025-01-23 9.53 9.66 9.15 9.22 10.9M
2025-01-22 10.00 10.71 9.50 9.51 15.9M
2025-01-21 9.55 9.76 9.41 9.74 5.3M
2025-01-20 9.24 9.52 9.09 9.52 4.9M
2025-01-17 9.04 9.20 8.92 9.09 3.3M
2025-01-16 9.00 9.18 8.95 9.09 3.0M
2025-01-15 8.97 9.06 8.85 9.00 2.6M
2025-01-14 8.73 8.97 8.73 8.97 3.4M
2025-01-13 8.49 8.72 8.27 8.70 2.6M
2025-01-10 8.91 8.98 8.52 8.52 2.6M
2025-01-09 8.84 8.92 8.75 8.81 2.0M
2025-01-08 8.78 8.90 8.55 8.85 2.9M
2025-01-07 8.60 8.86 8.60 8.83 3.2M
2025-01-06 8.63 8.66 8.01 8.58 3.2M
2025-01-03 9.09 9.17 8.57 8.61 4.5M
2025-01-02 9.11 9.35 8.99 9.07 3.8M