意见反馈 手机随时随地看行情
亿纬锂能 (300014)
  • 44.98
  • +0.56
  • 1.26%
2025-02-19 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-10-22至2025-02-19-0.86-1.88%4257.52679061912842431.31143.92% 1792
2025-02-1943.9644.980.561.26%43.8145.60337132150736.391.81% 20.00
2025-02-1844.6144.420.581.32%44.2245.67484062217763.642.60% 20.00
2025-02-1744.5943.84-0.74-1.66%43.2544.86303169132886.911.63% 52.00
2025-02-1443.9044.580.681.55%43.7845.18338832151374.381.82% 10.00
2025-02-1343.9743.90-0.28-0.63%43.8745.19318217141919.981.71% 2.00
2025-02-1243.0544.181.032.39%42.7744.68340506148720.671.83% 72.00
2025-02-1143.9843.15-0.81-1.84%42.9044.04281387121563.771.51% 20.00
2025-02-1045.4543.96-1.59-3.49%43.1145.45424713185727.752.28% 106.00
2025-02-0744.2945.551.182.66%44.1046.05388157175291.882.09% 45.00
2025-02-0642.1744.371.994.70%42.1144.80302495132738.861.63% 72.00
2025-02-0542.6542.38-0.13-0.31%42.0042.8714605261885.660.78% 10.00
2025-01-2742.6442.51-0.14-0.33%42.4743.2017064472996.450.92% 0.00
2025-01-2442.6542.65-0.06-0.14%42.2643.1520010085480.891.07% 21.00
2025-01-2343.4542.71-0.19-0.44%42.7144.2219696085624.711.06% 8.00
2025-01-2244.1042.90-1.51-3.40%42.5644.3622107995336.031.19% 11.00
2025-01-2146.1644.41-1.47-3.20%44.2046.1721884198181.231.18% 5.00
2025-01-2045.4645.880.851.89%45.2846.45237227109101.341.27% 1.00
2025-01-1744.4445.030.551.24%44.3245.4818572383369.731.00% 10.00
2025-01-1643.2044.481.433.32%43.2044.73276904121880.441.49% 3.00
2025-01-1544.0043.05-1.28-2.89%42.9544.1818739181330.271.01% 0.00
2025-01-1443.1344.331.282.97%42.7344.38231791101479.031.25% 1.00
2025-01-1342.4043.050.150.35%42.2243.7512579954181.480.68% 13.00
2025-01-1043.8042.90-1.02-2.32%42.8044.2313745859709.220.74% 38.00
2025-01-0943.9443.92-0.39-0.88%43.7044.6712747356185.010.68% 8.00
2025-01-0845.2044.31-1.07-2.36%43.3645.3417360376805.280.93% 1.00
2025-01-0743.9145.381.042.35%43.8345.6417009876617.390.91% 30.00
2025-01-0643.8044.340.551.26%43.6545.1418991784360.691.02% 5.00
2025-01-0345.0543.79-1.11-2.47%43.7945.2320532891316.391.10% 3.00
2025-01-0246.7244.90-1.84-3.94%44.5047.00242461110392.881.30% 3.00
2024-12-3148.3146.74-1.81-3.73%46.6048.76260230123558.311.40% 5.00
2024-12-3047.3748.551.523.23%47.2549.50404053197275.862.17% 44.00
2024-12-2747.8547.03-0.03-0.06%46.7348.58266385126475.271.43% 8.00
2024-12-2647.0947.062.245.00%46.8147.82473568224022.832.54% 25.00
2024-12-2545.8144.82-1.18-2.57%44.6246.0018822784868.521.01% 11.00
2024-12-2446.0046.000.110.24%45.3646.6318144783284.110.97% 26.00
2024-12-2346.7845.89-0.97-2.07%45.7947.1618185884352.020.98% 6.00
2024-12-2046.8246.86-0.10-0.21%46.7047.6016072275563.220.86% 0.00
2024-12-1946.3546.960.160.34%45.6147.1515727873388.580.84% 1.00
2024-12-1847.3046.80-0.32-0.68%46.6647.6013727964457.200.74% 0.00
2024-12-1746.5647.120.420.90%46.5048.36252307119960.661.36% 25.00
2024-12-1646.9046.70-0.20-0.43%46.4947.2816183975724.350.87% 6.00
2024-12-1348.0346.90-1.55-3.20%46.8248.07325807153530.421.75% 6.00
2024-12-1248.0048.450.350.73%47.7548.8919531994420.991.05% 31.00
2024-12-1149.0648.10-1.10-2.24%47.8449.60292788141572.611.57% 40.00
2024-12-1052.4049.20-0.70-1.40%49.0552.59402895203851.362.16% 22.00
2024-12-0948.9849.900.801.63%48.8650.88341824170798.591.84% 90.00
2024-12-0647.6749.101.433.00%47.4050.40312244152617.591.68% 5.00
2024-12-0547.8047.67-0.26-0.54%47.3748.1114530169368.990.78% 6.00
2024-12-0448.4647.93-0.77-1.58%47.8448.7717432084082.900.94% 25.00
2024-12-0349.6048.70-0.56-1.14%48.1749.6519789696323.271.06% 25.00
2024-12-0248.2249.260.581.19%47.8749.77261440127592.481.40% 30.00
2024-11-2947.9848.680.701.46%47.4149.60280572136524.231.51% 37.00
2024-11-2848.7947.98-0.97-1.98%47.8049.0019110192303.771.03% 7.00
2024-11-2746.6948.952.054.37%46.0349.00281186133738.731.51% 18.00
2024-11-2648.3646.90-1.90-3.89%46.9048.68266714126837.231.43% 17.00
2024-11-2548.9048.800.541.12%48.1550.06326433160292.161.75% 24.00
2024-11-2249.7848.26-1.75-3.50%48.2050.04300945147987.831.62% 6.00
2024-11-2149.8050.01-0.09-0.18%49.4350.62239292119661.761.29% 14.00
2024-11-2050.7450.10-0.89-1.75%49.7050.96364586183123.911.96% 76.00
2024-11-1948.4850.993.016.27%47.6851.61543424269074.752.92% 8.00
2024-11-1849.0047.98-1.32-2.68%47.5049.84386459187766.452.08% 20.00
2024-11-1550.9749.30-2.25-4.36%49.2151.66369257186569.411.98% 63.00
2024-11-1454.2851.55-2.64-4.87%51.3054.44412097217368.552.21% 18.00
2024-11-1353.0654.190.490.91%52.1454.79523074279352.532.81% 2.00
2024-11-1255.6553.70-1.24-2.26%53.1957.50844799469500.624.54% 0.00
2024-11-1150.8054.943.476.74%50.6855.44789390422045.814.24% 44.00
2024-11-0852.5951.470.881.74%51.2654.75697036367433.003.74% 16.00
2024-11-0749.5250.591.072.16%48.8550.66513058255993.702.76% 63.00
2024-11-0650.0149.52-0.48-0.96%49.0852.80736077376604.443.95% 10.00
2024-11-0547.8050.001.863.86%47.6050.72656832326040.003.53% 58.00
2024-11-0447.5248.141.252.67%46.9749.18313042150514.941.68% 25.00
2024-11-0147.8046.89-1.66-3.42%46.8148.95399731190579.672.15% 38.00
2024-10-3147.9048.551.152.43%46.8849.97568036276979.813.05% 32.00
2024-10-3047.3347.40-0.66-1.37%46.9048.53339497161659.361.82% 38.00
2024-10-2949.5548.06-1.38-2.79%47.8250.67465340227507.252.50% 21.00
2024-10-2850.0049.440.000.00%47.7850.00548941268254.412.95% 35.00
2024-10-2545.9049.444.5010.01%45.9051.591115158542002.195.99% 27.00
2024-10-2446.8444.94-2.39-5.05%44.8347.08488762222851.972.63% 7.00
2024-10-2346.3047.331.142.47%45.2048.50733413343945.693.94% 18.00
2024-10-2245.3946.190.350.76%44.7046.29457821207868.662.46% 23.00
*注:每次查询最多显示100条