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
2022-12-30 7.94 8.12 7.88 8.06 0.6M
2022-12-29 7.96 8.00 7.81 7.84 0.7M
2022-12-28 8.20 8.20 7.85 7.94 0.9M
2022-12-27 8.21 8.26 8.07 8.13 0.7M
2022-12-26 8.20 8.37 8.18 8.20 0.8M
2022-12-23 8.15 8.32 8.13 8.17 0.7M
2022-12-22 8.30 8.41 8.16 8.18 0.8M
2022-12-21 8.43 8.44 8.20 8.30 0.7M
2022-12-20 8.27 8.52 8.21 8.38 0.9M
2022-12-19 8.56 8.68 8.28 8.30 0.7M
2022-12-16 8.68 8.78 8.53 8.58 0.7M
2022-12-15 8.88 8.92 8.66 8.68 0.8M
2022-12-14 8.62 8.93 8.62 8.83 1.2M
2022-12-13 8.71 8.87 8.64 8.71 0.7M
2022-12-12 8.70 8.79 8.65 8.71 1.1M
2022-12-09 8.73 8.78 8.63 8.65 0.6M
2022-12-08 8.74 8.80 8.67 8.72 0.6M
2022-12-07 8.88 8.94 8.68 8.73 1.1M
2022-12-06 8.80 8.89 8.66 8.85 1.2M
2022-12-05 8.67 8.79 8.60 8.76 0.8M
2022-12-02 8.80 8.80 8.58 8.67 0.6M
2022-12-01 8.69 8.95 8.56 8.60 0.7M
2022-11-30 8.64 8.72 8.42 8.65 1.1M
2022-11-29 8.42 8.67 8.35 8.57 1.1M
2022-11-28 8.36 8.38 8.20 8.32 1.0M
2022-11-25 8.45 8.45 8.32 8.36 0.4M
2022-11-24 8.47 8.55 8.35 8.43 0.7M
2022-11-23 8.53 8.69 8.35 8.43 0.8M
2022-11-22 8.64 8.74 8.45 8.52 0.7M
2022-11-21 8.42 8.71 8.41 8.63 2.0M
2022-11-18 8.60 8.72 8.48 8.50 0.7M
2022-11-17 8.59 8.73 8.31 8.66 0.9M
2022-11-16 8.68 8.73 8.45 8.53 1.2M
2022-11-15 8.43 8.68 8.40 8.67 1.6M
2022-11-14 8.35 8.49 8.32 8.44 1.6M
2022-11-11 8.20 8.42 8.19 8.26 1.5M
2022-11-10 8.22 8.24 8.13 8.16 0.5M
2022-11-09 8.16 8.24 8.12 8.18 0.5M
2022-11-08 8.28 8.28 8.09 8.16 0.5M
2022-11-07 8.05 8.25 8.03 8.18 0.9M
2022-11-04 8.13 8.19 8.00 8.09 1.1M
2022-11-03 7.91 8.20 7.87 8.11 1.3M
2022-11-02 7.77 8.01 7.67 7.97 1.4M
2022-11-01 7.60 7.80 7.60 7.75 0.8M
2022-10-31 7.45 7.68 7.38 7.60 0.9M
2022-10-28 7.79 7.79 7.31 7.45 1.5M
2022-10-27 7.76 7.82 7.71 7.75 0.9M
2022-10-26 7.74 7.85 7.69 7.72 1.0M
2022-10-25 7.94 7.98 7.65 7.70 1.4M
2022-10-24 8.12 8.20 7.26 7.98 1.2M
2022-10-21 8.08 8.46 8.01 8.07 1.3M
2022-10-20 8.40 8.46 8.06 8.08 1.7M
2022-10-19 8.20 8.66 8.06 8.40 2.5M
2022-10-18 8.11 8.18 8.04 8.15 0.6M
2022-10-17 8.00 8.11 7.94 8.10 0.7M
2022-10-14 7.91 8.10 7.86 8.03 0.7M
2022-10-13 7.73 7.94 7.73 7.90 0.7M
2022-10-12 7.89 7.89 7.61 7.87 0.5M
2022-10-11 7.78 8.07 7.62 7.78 0.7M
2022-10-10 7.88 7.93 7.66 7.71 0.6M
2022-09-30 8.01 8.08 7.85 7.86 0.6M
2022-09-29 8.26 8.37 8.00 8.01 1.0M
2022-09-28 8.41 8.41 8.20 8.22 0.7M
2022-09-27 8.08 8.34 7.95 8.31 0.9M
2022-09-26 8.22 8.26 7.96 7.97 0.9M
2022-09-23 8.53 8.58 8.27 8.27 0.6M
2022-09-22 8.52 8.78 8.50 8.53 0.9M
2022-09-21 8.61 8.61 8.34 8.56 0.9M
2022-09-20 8.30 8.58 8.29 8.51 1.1M
2022-09-19 8.52 8.62 8.19 8.22 1.4M
2022-09-16 8.80 8.80 8.50 8.51 0.8M
2022-09-15 8.89 8.91 8.65 8.75 1.0M
2022-09-14 8.65 8.84 8.62 8.83 1.1M
2022-09-13 8.66 8.74 8.55 8.74 1.1M
2022-09-09 8.46 8.65 8.46 8.59 0.7M
2022-09-08 8.77 8.77 8.57 8.62 1.3M
2022-09-07 8.67 8.78 8.57 8.75 1.6M
2022-09-06 8.76 8.77 8.64 8.67 1.2M
2022-09-05 8.55 8.74 8.47 8.73 2.4M
2022-09-02 8.37 8.55 8.34 8.54 1.9M
2022-09-01 8.35 8.47 8.33 8.38 1.2M
2022-08-31 8.47 8.49 8.34 8.35 1.2M
2022-08-30 8.33 8.51 8.33 8.45 1.4M
2022-08-29 8.25 8.36 8.16 8.36 0.9M
2022-08-26 8.34 8.44 8.31 8.34 1.2M
2022-08-25 8.25 8.34 8.17 8.33 1.5M
2022-08-24 8.35 8.35 8.13 8.22 1.7M
2022-08-23 8.23 8.37 8.20 8.34 1.3M
2022-08-22 8.33 8.38 8.21 8.25 1.8M
2022-08-19 8.56 8.57 8.28 8.30 2.9M
2022-08-18 8.45 8.60 8.36 8.55 2.9M
2022-08-17 8.46 8.53 8.33 8.45 2.6M
2022-08-16 8.77 8.93 8.38 8.49 6.3M
2022-08-15 8.80 8.81 8.55 8.79 2.3M
2022-08-12 8.62 8.83 8.55 8.79 2.6M
2022-08-11 8.66 8.77 8.50 8.70 4.1M
2022-08-10 8.45 8.61 8.29 8.59 3.7M
2022-08-09 9.07 9.36 8.40 8.45 7.0M
2022-08-08 8.76 9.11 8.68 9.09 2.7M
2022-08-05 8.53 8.72 8.45 8.71 2.3M
2022-08-04 8.29 8.51 8.22 8.47 1.8M
2022-08-03 8.11 8.32 8.11 8.22 1.2M
2022-08-02 8.37 8.39 8.08 8.10 2.5M
2022-08-01 8.23 8.40 8.22 8.36 2.3M
2022-07-29 8.35 8.40 8.20 8.23 1.1M
2022-07-28 8.44 8.47 8.29 8.37 1.5M
2022-07-27 8.38 8.53 8.30 8.39 1.5M
2022-07-26 8.23 8.39 8.14 8.39 1.8M
2022-07-25 8.42 8.50 8.20 8.23 1.4M
2022-07-22 8.35 8.60 8.30 8.45 2.5M
2022-07-21 8.44 8.45 8.30 8.35 2.3M
2022-07-20 8.29 8.60 8.28 8.47 4.4M
2022-07-19 8.59 9.40 8.32 8.46 10.4M
2022-07-18 8.21 8.60 8.21 8.58 2.3M
2022-07-15 8.15 8.31 8.13 8.25 1.8M
2022-07-14 8.08 8.22 8.08 8.20 1.1M
2022-07-13 8.01 8.21 8.01 8.17 1.0M
2022-07-12 8.05 8.11 7.97 8.07 1.1M
2022-07-11 7.97 8.10 7.90 8.07 1.0M
2022-07-08 7.87 8.10 7.86 7.97 1.0M
2022-07-07 8.01 8.04 7.90 7.93 1.1M
2022-07-06 8.00 8.13 7.90 8.01 1.3M
2022-07-05 8.09 8.35 7.92 8.05 1.8M
2022-07-04 8.08 8.14 7.96 8.02 1.2M
2022-07-01 8.01 8.25 7.95 8.14 1.9M
2022-06-30 7.97 8.06 7.92 8.00 0.8M
2022-06-29 7.98 8.01 7.91 7.92 0.8M
2022-06-28 7.88 7.99 7.83 7.97 0.7M
2022-06-27 7.96 7.98 7.87 7.90 0.5M
2022-06-24 7.92 7.92 7.80 7.90 0.9M
2022-06-23 7.68 7.85 7.68 7.85 1.0M
2022-06-22 7.78 7.89 7.67 7.73 0.9M
2022-06-21 7.89 7.90 7.77 7.85 0.9M
2022-06-20 7.70 7.98 7.70 7.85 1.3M
2022-06-17 7.68 7.74 7.46 7.70 0.9M
2022-06-16 7.67 7.74 7.66 7.73 0.8M
2022-06-15 7.59 7.77 7.57 7.69 1.2M
2022-06-14 7.64 7.66 7.44 7.64 0.9M
2022-06-13 7.69 7.73 7.57 7.67 0.8M
2022-06-10 7.70 7.74 7.56 7.69 0.7M
2022-06-09 7.78 7.78 7.60 7.66 0.9M
2022-06-08 7.93 7.93 7.68 7.81 1.3M
2022-06-07 7.84 7.94 7.74 7.88 1.2M
2022-06-06 7.74 7.88 7.74 7.84 0.9M
2022-06-02 7.79 7.80 7.67 7.78 0.8M
2022-06-01 7.73 7.80 7.64 7.78 0.8M
2022-05-31 7.68 7.73 7.50 7.71 0.9M
2022-05-30 7.67 7.68 7.51 7.63 0.9M
2022-05-27 7.69 7.72 7.54 7.62 0.7M
2022-05-26 7.55 7.76 7.43 7.68 0.9M
2022-05-25 7.45 7.63 7.44 7.59 1.0M
2022-05-24 7.86 7.91 7.22 7.45 1.5M
2022-05-23 7.74 7.89 7.74 7.86 0.9M
2022-05-20 7.78 7.89 7.75 7.77 0.9M
2022-05-19 7.73 7.83 7.65 7.77 0.9M
2022-05-18 7.61 7.88 7.61 7.76 1.2M
2022-05-17 7.73 7.78 7.57 7.61 1.0M
2022-05-16 7.80 7.88 7.67 7.75 1.3M
2022-05-13 7.77 8.01 7.69 7.76 1.7M
2022-05-12 7.49 7.85 7.48 7.78 2.4M
2022-05-11 7.69 7.78 7.52 7.54 2.0M
2022-05-10 7.68 7.74 7.55 7.61 2.0M
2022-05-09 7.29 7.77 7.29 7.69 2.4M
2022-05-06 7.11 7.55 7.06 7.40 2.8M
2022-05-05 7.17 7.49 6.99 7.33 3.2M
2022-04-29 6.97 7.31 6.91 7.24 3.3M
2022-04-28 7.31 7.33 6.97 7.01 4.5M
2022-04-27 7.41 7.58 7.41 7.41 5.2M
2022-04-26 8.73 8.85 8.23 8.23 5.0M
2022-04-25 9.83 10.20 8.90 9.14 13.0M
2022-04-22 8.68 9.60 8.54 9.60 7.1M
2022-04-21 8.86 8.94 8.59 8.73 1.5M
2022-04-20 8.89 9.01 8.75 8.85 1.1M
2022-04-19 8.78 8.89 8.76 8.84 0.6M
2022-04-18 8.80 8.84 8.59 8.80 0.6M
2022-04-15 9.14 9.15 8.73 8.80 1.3M
2022-04-14 9.08 9.17 9.03 9.09 0.8M
2022-04-13 9.09 9.23 8.97 9.09 0.9M
2022-04-12 8.98 9.14 8.83 9.13 1.0M
2022-04-11 9.08 9.15 8.90 8.94 1.0M
2022-04-08 9.11 9.21 9.00 9.08 1.2M
2022-04-07 9.30 9.30 9.08 9.13 1.1M
2022-04-06 9.03 9.35 9.03 9.27 1.4M
2022-04-01 9.20 9.20 9.01 9.06 1.0M
2022-03-31 8.99 9.35 8.95 9.13 1.9M
2022-03-30 8.65 9.08 8.65 8.95 1.5M
2022-03-29 8.97 9.00 8.66 8.72 1.4M
2022-03-28 8.88 9.05 8.66 8.87 3.1M
2022-03-25 9.38 9.65 9.06 9.20 4.6M
2022-03-24 9.01 9.35 8.85 9.11 2.2M
2022-03-23 9.08 9.11 8.91 9.01 0.9M
2022-03-22 8.93 9.14 8.80 9.07 1.3M
2022-03-21 8.75 8.92 8.75 8.88 0.7M
2022-03-18 8.73 8.84 8.62 8.80 0.8M
2022-03-17 8.50 8.78 8.46 8.65 1.0M
2022-03-16 8.28 8.50 8.25 8.44 0.8M
2022-03-15 8.65 8.65 8.23 8.28 1.1M
2022-03-14 8.76 8.85 8.60 8.60 0.6M
2022-03-11 8.74 8.80 8.49 8.75 0.6M
2022-03-10 8.60 8.86 8.60 8.75 0.9M
2022-03-09 8.78 8.90 8.23 8.54 1.1M
2022-03-08 9.09 9.11 8.77 8.79 0.8M
2022-03-07 9.08 9.28 9.04 9.07 0.9M
2022-03-04 9.17 9.21 9.06 9.11 0.7M
2022-03-03 9.16 9.30 9.09 9.22 0.7M
2022-03-02 9.06 9.16 9.05 9.15 0.5M
2022-03-01 9.06 9.12 8.95 9.11 0.5M
2022-02-28 9.06 9.10 8.90 8.98 0.9M
2022-02-25 9.03 9.19 9.03 9.06 0.7M
2022-02-24 9.11 9.28 8.91 9.00 1.4M
2022-02-23 9.11 9.20 9.09 9.16 0.8M
2022-02-22 9.20 9.21 9.06 9.08 1.1M
2022-02-21 9.16 9.23 9.03 9.22 1.2M
2022-02-18 9.06 9.17 8.96 9.14 1.1M
2022-02-17 9.08 9.12 8.99 9.01 1.0M
2022-02-16 8.85 9.10 8.84 9.10 1.3M
2022-02-15 8.89 8.95 8.81 8.85 0.6M
2022-02-14 9.00 9.00 8.83 8.93 0.7M
2022-02-11 8.99 9.06 8.82 8.84 0.9M
2022-02-10 9.05 9.06 8.92 9.03 0.8M
2022-02-09 8.97 9.04 8.90 9.02 1.3M
2022-02-08 8.80 8.99 8.76 8.97 0.6M
2022-02-07 8.69 9.05 8.65 8.84 0.8M
2022-01-28 8.64 8.80 8.57 8.70 0.6M
2022-01-27 8.83 8.84 8.56 8.56 0.9M
2022-01-26 8.87 8.99 8.76 8.83 0.8M
2022-01-25 9.12 9.24 8.78 8.80 1.0M
2022-01-24 9.30 9.33 9.13 9.14 0.6M
2022-01-21 9.28 9.41 9.25 9.25 0.6M
2022-01-20 9.59 9.63 9.31 9.33 1.0M
2022-01-19 9.44 9.63 9.36 9.56 0.7M
2022-01-18 9.68 9.75 9.37 9.46 1.1M
2022-01-17 9.41 9.75 9.41 9.68 1.0M
2022-01-14 9.71 9.75 9.46 9.51 1.3M
2022-01-13 9.80 9.81 9.66 9.70 1.0M
2022-01-12 9.68 9.77 9.61 9.75 1.1M
2022-01-11 9.60 9.75 9.56 9.69 1.1M
2022-01-10 9.50 9.65 9.48 9.60 1.0M
2022-01-07 9.73 9.81 9.53 9.53 2.0M
2022-01-06 9.43 9.81 9.40 9.73 3.1M
2022-01-05 9.53 9.62 9.41 9.45 1.3M
2022-01-04 9.45 9.58 9.32 9.54 2.0M