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
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
2021-12-31 9.27 9.38 9.27 9.31 1.1M
2021-12-30 9.17 9.31 9.15 9.26 1.1M
2021-12-29 9.20 9.24 9.10 9.17 0.7M
2021-12-28 9.13 9.19 9.05 9.14 0.8M
2021-12-27 8.98 9.13 8.97 9.13 0.9M
2021-12-24 9.10 9.15 8.94 8.97 1.1M
2021-12-23 9.29 9.29 9.08 9.09 1.3M
2021-12-22 9.42 9.42 9.22 9.30 1.3M
2021-12-21 9.19 9.42 9.17 9.35 1.7M
2021-12-20 9.23 9.25 9.10 9.16 0.7M
2021-12-17 9.16 9.24 9.08 9.20 1.2M
2021-12-16 9.10 9.16 9.10 9.16 0.9M
2021-12-15 9.07 9.11 9.02 9.10 0.9M
2021-12-14 9.05 9.11 8.98 9.08 1.0M
2021-12-13 8.98 9.06 8.97 9.05 1.2M
2021-12-10 9.05 9.15 8.99 9.02 2.8M
2021-12-09 8.88 9.64 8.87 9.20 4.6M
2021-12-08 8.82 8.89 8.78 8.82 0.9M
2021-12-07 8.74 8.90 8.74 8.84 1.0M
2021-12-06 8.88 8.89 8.73 8.74 1.0M
2021-12-03 8.86 8.92 8.82 8.88 0.9M
2021-12-02 8.97 9.02 8.83 8.85 1.2M
2021-12-01 8.83 8.97 8.82 8.96 0.9M
2021-11-30 8.79 8.93 8.75 8.86 1.1M
2021-11-29 8.83 8.87 8.73 8.73 1.9M
2021-11-26 9.17 9.19 9.00 9.00 1.2M
2021-11-25 9.17 9.25 9.07 9.15 1.1M
2021-11-24 9.11 9.26 9.09 9.17 1.8M
2021-11-23 9.11 9.15 9.05 9.14 1.3M
2021-11-22 9.10 9.14 9.04 9.08 1.8M
2021-11-19 9.09 9.20 9.02 9.12 2.1M
2021-11-18 9.35 9.49 9.14 9.15 4.1M
2021-11-17 9.70 9.90 9.29 9.41 8.1M
2021-11-16 8.77 9.65 8.74 9.65 6.8M
2021-11-15 8.73 8.83 8.65 8.77 0.9M
2021-11-12 8.75 8.79 8.62 8.65 0.6M
2021-11-11 8.55 8.75 8.55 8.68 1.0M
2021-11-10 8.50 8.59 8.44 8.59 0.8M
2021-11-09 8.51 8.54 8.46 8.52 0.7M
2021-11-08 8.42 8.60 8.41 8.47 0.6M
2021-11-05 8.43 8.48 8.36 8.40 0.6M
2021-11-04 8.38 8.44 8.34 8.42 0.4M
2021-11-03 8.27 8.43 8.27 8.38 0.4M
2021-11-02 8.44 8.55 8.24 8.26 0.7M
2021-11-01 8.42 8.48 8.29 8.46 0.6M
2021-10-29 8.37 8.48 8.26 8.40 0.8M
2021-10-28 8.60 8.68 8.36 8.37 0.6M
2021-10-27 8.88 8.92 8.56 8.60 0.8M
2021-10-26 8.95 8.96 8.88 8.93 0.3M
2021-10-25 8.98 8.99 8.90 8.95 0.4M
2021-10-22 8.91 9.08 8.88 8.98 0.6M
2021-10-21 8.95 9.03 8.88 8.92 0.4M
2021-10-20 9.04 9.10 8.95 8.98 0.4M
2021-10-19 9.07 9.10 9.02 9.04 0.2M
2021-10-18 9.09 9.10 8.94 9.06 0.4M
2021-10-15 9.11 9.17 9.04 9.05 0.4M
2021-10-14 9.11 9.17 9.06 9.15 0.4M
2021-10-13 9.06 9.12 8.97 9.11 0.5M
2021-10-12 9.02 9.15 8.94 9.05 0.7M
2021-10-11 9.13 9.16 9.02 9.11 0.5M
2021-10-08 8.93 9.09 8.93 9.06 0.6M
2021-09-30 8.97 8.97 8.87 8.90 0.4M
2021-09-29 8.99 8.99 8.87 8.87 0.8M
2021-09-28 9.07 9.09 8.99 9.00 0.6M
2021-09-27 9.24 9.28 9.02 9.04 0.9M
2021-09-24 9.37 9.37 9.21 9.22 0.6M
2021-09-23 9.28 9.36 9.25 9.34 0.7M
2021-09-22 9.24 9.30 9.19 9.28 1.1M
2021-09-17 9.39 9.39 9.20 9.32 1.4M
2021-09-16 9.51 9.54 9.39 9.40 0.9M
2021-09-15 9.46 9.49 9.38 9.48 0.5M
2021-09-14 9.59 9.60 9.42 9.46 1.2M
2021-09-13 9.57 9.61 9.52 9.58 1.1M
2021-09-10 9.64 9.71 9.52 9.57 1.0M
2021-09-09 9.62 9.68 9.58 9.66 0.9M
2021-09-08 9.53 9.68 9.51 9.66 1.8M
2021-09-07 9.49 9.53 9.48 9.53 1.1M
2021-09-06 9.46 9.51 9.43 9.50 1.2M
2021-09-03 9.44 9.48 9.42 9.47 1.1M
2021-09-02 9.49 9.52 9.42 9.44 1.6M
2021-09-01 9.53 9.68 9.43 9.53 3.3M
2021-08-31 9.65 10.19 9.60 9.78 5.9M
2021-08-30 9.50 9.54 9.29 9.32 1.5M
2021-08-27 9.48 9.77 9.48 9.61 1.6M
2021-08-26 9.49 9.56 9.49 9.51 0.6M
2021-08-25 9.50 9.56 9.43 9.54 0.7M
2021-08-24 9.47 9.55 9.42 9.45 0.7M
2021-08-23 9.38 9.48 9.27 9.46 0.8M
2021-08-20 9.44 9.45 9.23 9.29 0.9M
2021-08-19 9.51 9.51 9.40 9.40 0.6M
2021-08-18 9.40 9.49 9.34 9.47 0.6M
2021-08-17 9.62 9.67 9.35 9.36 1.1M
2021-08-16 9.58 9.68 9.52 9.64 0.8M
2021-08-13 9.55 9.59 9.53 9.56 0.5M
2021-08-12 9.60 9.60 9.52 9.58 0.6M
2021-08-11 9.62 9.62 9.53 9.56 0.6M
2021-08-10 9.55 9.59 9.50 9.58 0.6M
2021-08-09 9.38 9.56 9.36 9.54 0.8M
2021-08-06 9.41 9.44 9.32 9.32 0.8M
2021-08-05 9.54 9.55 9.42 9.43 0.6M
2021-08-04 9.53 9.59 9.51 9.54 0.4M
2021-08-03 9.58 9.61 9.53 9.57 0.7M
2021-08-02 9.49 9.57 9.39 9.56 1.0M
2021-07-30 9.40 9.48 9.31 9.47 0.8M
2021-07-29 9.37 9.48 9.33 9.39 0.9M
2021-07-28 9.65 9.69 9.31 9.34 0.7M
2021-07-27 9.69 9.79 9.64 9.65 0.7M
2021-07-26 10.02 10.02 9.68 9.69 0.9M
2021-07-23 10.09 10.09 9.94 10.04 0.7M
2021-07-22 10.13 10.13 9.97 10.05 0.5M
2021-07-21 10.05 10.13 10.05 10.08 0.4M
2021-07-20 9.98 10.15 9.97 10.06 0.4M
2021-07-19 10.00 10.08 9.94 10.04 0.7M
2021-07-16 10.21 10.21 10.04 10.04 1.0M
2021-07-15 10.32 10.35 10.13 10.21 1.0M
2021-07-14 10.45 10.48 10.33 10.33 0.9M
2021-07-13 10.47 10.53 10.38 10.48 1.1M
2021-07-12 10.50 10.53 10.42 10.44 0.7M
2021-07-09 10.35 10.55 10.33 10.50 0.5M
2021-07-08 10.55 10.55 10.36 10.37 0.7M
2021-07-07 10.60 10.68 10.56 10.64 0.9M
2021-07-06 10.62 10.69 10.55 10.61 0.5M
2021-07-05 10.48 10.64 10.48 10.61 0.7M
2021-07-02 10.41 10.56 10.37 10.51 0.8M
2021-07-01 10.53 10.58 10.41 10.41 0.6M
2021-06-30 10.59 10.59 10.49 10.53 0.5M
2021-06-29 10.68 10.68 10.52 10.53 0.8M
2021-06-28 10.67 10.72 10.56 10.68 1.2M
2021-06-25 10.56 10.62 10.51 10.53 0.7M
2021-06-24 10.49 10.63 10.49 10.59 1.1M
2021-06-23 10.55 10.56 10.46 10.50 0.5M
2021-06-22 10.46 10.59 10.42 10.55 0.8M
2021-06-21 10.41 10.48 10.36 10.46 0.9M
2021-06-18 10.40 10.45 10.33 10.41 0.7M
2021-06-17 10.45 10.49 10.39 10.40 0.7M
2021-06-16 10.43 10.52 10.38 10.41 0.6M
2021-06-15 10.66 10.68 10.39 10.42 1.3M
2021-06-11 10.66 10.74 10.63 10.68 0.9M
2021-06-10 10.70 10.74 10.63 10.67 0.9M
2021-06-09 10.66 10.75 10.63 10.72 1.0M
2021-06-08 10.66 10.67 10.59 10.63 0.9M
2021-06-07 10.61 10.64 10.56 10.64 0.8M
2021-06-04 10.75 10.77 10.58 10.60 1.4M
2021-06-03 10.69 10.79 10.66 10.72 1.4M
2021-06-02 10.71 10.77 10.65 10.69 1.6M
2021-06-01 10.72 10.83 10.69 10.74 2.6M
2021-05-31 10.85 10.96 10.64 10.80 5.8M
2021-05-28 10.68 11.76 10.60 11.20 8.6M
2021-05-27 10.54 10.82 10.52 10.69 1.7M
2021-05-26 10.54 10.58 10.51 10.54 0.7M
2021-05-25 10.42 10.50 10.37 10.50 0.8M
2021-05-24 10.42 10.44 10.36 10.42 0.4M
2021-05-21 10.42 10.46 10.38 10.42 0.6M
2021-05-20 10.39 10.43 10.32 10.40 0.6M
2021-05-19 10.49 10.49 10.39 10.40 0.5M
2021-05-18 10.54 10.54 10.43 10.49 0.5M
2021-05-17 10.62 10.62 10.47 10.49 0.7M
2021-05-14 10.54 10.60 10.48 10.60 0.8M
2021-05-13 10.40 10.55 10.40 10.50 0.7M
2021-05-12 10.45 10.48 10.38 10.47 0.9M
2021-05-11 10.38 10.52 10.30 10.44 1.0M
2021-05-10 10.64 10.64 10.30 10.40 1.5M
2021-05-07 10.99 11.01 10.57 10.60 1.8M
2021-05-06 11.02 11.08 10.91 10.94 0.6M
2021-04-30 11.19 11.19 10.91 11.01 1.6M
2021-04-29 11.69 11.76 11.31 11.31 2.1M
2021-04-28 11.39 11.61 11.32 11.61 1.4M
2021-04-27 11.30 11.46 11.12 11.39 1.2M
2021-04-26 11.41 11.45 11.24 11.25 0.9M
2021-04-23 11.77 11.77 11.34 11.42 1.8M
2021-04-22 11.75 11.79 11.68 11.73 0.7M
2021-04-21 11.85 11.85 11.71 11.75 0.6M
2021-04-20 11.87 11.94 11.76 11.79 1.0M
2021-04-19 11.85 11.95 11.78 11.91 1.6M
2021-04-16 11.73 11.92 11.67 11.87 1.5M
2021-04-15 11.76 11.96 11.70 11.73 1.8M
2021-04-14 11.55 11.76 11.48 11.70 1.1M
2021-04-13 11.67 11.70 11.50 11.56 0.9M
2021-04-12 11.78 11.78 11.66 11.67 1.1M
2021-04-09 11.70 11.80 11.66 11.74 1.0M
2021-04-08 11.99 11.99 11.69 11.70 2.0M
2021-04-07 11.75 11.96 11.66 11.92 2.1M
2021-04-06 11.70 11.85 11.63 11.76 1.3M
2021-04-02 11.47 11.78 11.47 11.70 1.8M
2021-04-01 11.68 11.84 11.41 11.49 1.6M
2021-03-31 11.35 11.80 11.34 11.75 1.7M
2021-03-30 11.50 11.52 11.36 11.38 0.8M
2021-03-29 11.66 11.69 11.48 11.50 0.8M
2021-03-26 11.56 11.64 11.48 11.60 0.9M
2021-03-25 11.46 11.60 11.43 11.56 0.8M
2021-03-24 11.59 11.60 11.42 11.43 0.7M
2021-03-23 11.65 11.73 11.49 11.52 1.0M
2021-03-22 11.42 11.70 11.42 11.65 1.6M
2021-03-19 11.25 11.46 11.25 11.40 1.4M
2021-03-18 11.49 11.49 11.30 11.35 1.5M
2021-03-17 11.64 11.66 11.35 11.49 1.8M
2021-03-16 11.70 11.70 11.58 11.64 0.6M
2021-03-15 11.61 11.80 11.55 11.64 0.4M
2021-03-12 11.68 11.68 11.54 11.61 0.4M
2021-03-11 11.56 11.67 11.46 11.63 0.5M
2021-03-10 11.71 11.73 11.50 11.55 0.7M
2021-03-09 11.85 11.91 11.51 11.73 1.2M
2021-03-08 12.10 12.17 11.83 11.85 0.8M
2021-03-05 11.98 12.25 11.98 12.09 1.0M
2021-03-04 11.86 12.18 11.81 12.07 2.1M
2021-03-03 11.77 11.91 11.77 11.86 0.7M
2021-03-02 11.87 11.95 11.76 11.83 1.0M
2021-03-01 11.80 11.94 11.79 11.91 0.8M
2021-02-26 11.71 11.95 11.62 11.80 0.5M
2021-02-25 11.97 12.05 11.71 11.84 1.4M
2021-02-24 12.35 12.35 11.93 11.97 1.1M
2021-02-23 12.19 12.32 12.03 12.25 1.1M
2021-02-22 12.05 12.35 11.99 12.29 1.5M
2021-02-19 11.88 12.13 11.80 12.08 1.0M
2021-02-18 11.59 12.23 11.59 11.87 0.9M
2021-02-10 11.49 11.88 11.36 11.65 1.3M
2021-02-09 11.42 11.57 11.25 11.57 1.0M
2021-02-08 11.51 11.57 11.07 11.47 1.2M
2021-02-05 11.29 12.28 11.23 11.57 1.7M
2021-02-04 11.45 11.49 11.15 11.17 1.1M
2021-02-03 11.51 11.64 11.39 11.43 1.0M
2021-02-02 11.47 11.69 11.42 11.60 0.8M
2021-02-01 11.46 11.62 11.34 11.51 0.9M
2021-01-29 11.60 11.67 11.36 11.42 0.7M
2021-01-28 11.62 11.78 11.50 11.56 0.5M
2021-01-27 11.79 11.79 11.64 11.70 0.5M
2021-01-26 11.58 11.87 11.58 11.66 0.6M
2021-01-25 11.96 11.96 11.66 11.71 0.7M
2021-01-22 11.87 12.09 11.84 12.00 0.8M
2021-01-21 11.96 12.08 11.78 11.87 1.1M
2021-01-20 12.14 12.24 11.95 11.96 0.8M
2021-01-19 11.93 12.16 11.88 12.06 0.8M
2021-01-18 11.65 12.14 11.61 11.91 1.0M
2021-01-15 11.51 11.81 11.51 11.74 1.0M
2021-01-14 11.36 11.58 11.36 11.50 0.7M
2021-01-13 11.92 11.92 11.36 11.50 2.2M
2021-01-12 12.19 12.19 11.81 11.88 1.0M
2021-01-11 12.41 12.65 11.87 11.96 2.2M
2021-01-08 12.39 12.74 12.15 12.40 2.4M
2021-01-07 12.81 12.88 12.46 12.46 1.6M
2021-01-06 13.02 13.05 12.87 12.88 1.0M
2021-01-05 12.99 13.06 12.92 13.01 0.7M
2021-01-04 13.12 13.12 12.90 12.99 1.2M