Aimer Co

603511
🏛️ china →
16.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.25 15.50 15.20 15.48 0.8M
2023-12-28 14.96 15.35 14.78 15.28 1.0M
2023-12-27 15.19 15.22 14.82 14.98 1.1M
2023-12-26 15.58 15.61 15.00 15.22 1.0M
2023-12-25 16.25 16.25 15.40 15.48 1.1M
2023-12-22 15.98 16.16 15.64 15.67 1.0M
2023-12-21 15.70 16.15 15.61 16.02 1.1M
2023-12-20 16.09 16.16 15.84 15.89 0.5M
2023-12-19 15.95 16.20 15.90 15.99 0.5M
2023-12-18 16.17 16.28 15.92 16.03 0.7M
2023-12-15 16.18 16.35 16.18 16.22 0.4M
2023-12-14 16.36 16.53 16.20 16.30 0.6M
2023-12-13 16.34 16.50 16.15 16.23 0.6M
2023-12-12 16.19 16.43 16.04 16.38 0.8M
2023-12-11 15.83 16.26 15.70 16.16 1.1M
2023-12-08 16.22 16.27 15.81 15.83 1.3M
2023-12-07 16.55 16.55 16.11 16.30 0.8M
2023-12-06 16.30 16.41 16.19 16.27 0.7M
2023-12-05 16.43 16.55 16.29 16.29 0.8M
2023-12-04 16.37 16.57 16.35 16.48 0.8M
2023-12-01 16.33 16.54 16.24 16.37 0.7M
2023-11-30 16.50 16.52 16.18 16.33 0.8M
2023-11-29 16.58 16.61 16.35 16.38 0.6M
2023-11-28 16.30 16.58 16.15 16.57 0.9M
2023-11-27 16.45 16.47 16.13 16.35 1.1M
2023-11-24 16.52 16.71 16.30 16.37 0.8M
2023-11-23 16.40 16.62 16.39 16.54 0.8M
2023-11-22 16.58 16.68 16.41 16.41 0.8M
2023-11-21 16.55 16.72 16.48 16.58 0.9M
2023-11-20 16.50 16.61 16.25 16.55 1.1M
2023-11-17 16.42 16.50 16.22 16.48 0.9M
2023-11-16 16.52 16.66 16.40 16.47 0.9M
2023-11-15 16.50 16.66 16.40 16.59 1.1M
2023-11-14 16.50 16.50 16.32 16.39 0.8M
2023-11-13 16.14 16.48 16.14 16.42 1.1M
2023-11-10 16.10 16.32 16.02 16.30 0.7M
2023-11-09 16.39 16.40 16.10 16.15 0.9M
2023-11-08 16.47 16.70 16.31 16.39 1.2M
2023-11-07 16.27 16.58 16.08 16.47 1.3M
2023-11-06 16.18 16.30 15.85 16.30 1.9M
2023-11-03 16.10 16.26 16.02 16.07 1.3M
2023-11-02 16.31 16.35 15.95 16.10 1.4M
2023-11-01 16.55 16.62 16.15 16.31 1.3M
2023-10-31 16.68 16.82 16.40 16.45 1.2M
2023-10-30 17.25 17.46 16.63 16.69 2.2M
2023-10-27 16.76 17.45 16.64 17.27 1.5M
2023-10-26 16.65 16.83 16.60 16.76 0.6M
2023-10-25 16.88 16.95 16.57 16.72 0.7M
2023-10-24 15.90 16.85 15.90 16.82 1.2M
2023-10-23 16.15 16.18 15.79 15.90 0.8M
2023-10-20 16.32 16.51 16.12 16.16 0.7M
2023-10-19 16.33 16.56 16.04 16.36 0.8M
2023-10-18 16.89 17.07 16.32 16.36 0.9M
2023-10-17 16.69 17.12 16.50 16.89 1.1M
2023-10-16 16.44 16.84 16.40 16.70 0.8M
2023-10-13 16.51 16.68 16.41 16.42 0.8M
2023-10-12 16.65 16.90 16.55 16.65 0.5M
2023-10-11 16.59 16.89 16.50 16.77 1.2M
2023-10-10 16.69 16.80 16.48 16.54 0.9M
2023-10-09 17.02 17.10 16.60 16.70 1.3M
2023-09-28 17.01 17.13 16.30 17.08 1.7M
2023-09-27 16.91 17.15 16.82 16.93 0.9M
2023-09-26 17.25 17.25 17.00 17.00 0.6M
2023-09-25 17.20 17.31 17.01 17.08 0.8M
2023-09-22 16.99 17.32 16.82 17.18 1.0M
2023-09-21 17.32 17.41 16.96 16.99 1.3M
2023-09-20 17.23 17.58 17.18 17.38 1.3M
2023-09-19 17.51 17.60 17.20 17.26 1.0M
2023-09-18 17.11 17.53 17.08 17.49 1.3M
2023-09-15 16.96 17.43 16.72 17.21 1.8M
2023-09-14 17.15 17.22 16.70 16.89 1.0M
2023-09-13 17.13 17.25 16.98 17.13 1.2M
2023-09-12 17.39 17.68 17.11 17.23 1.2M
2023-09-11 17.10 17.76 17.08 17.55 2.0M
2023-09-08 17.10 17.61 17.08 17.19 1.8M
2023-09-07 17.20 17.45 17.07 17.19 1.7M
2023-09-06 17.52 17.66 17.10 17.14 1.7M
2023-09-05 17.58 17.74 17.27 17.30 1.6M
2023-09-04 17.35 17.73 17.35 17.58 2.3M
2023-09-01 17.40 17.62 17.23 17.42 2.2M
2023-08-31 17.97 17.99 17.20 17.40 3.6M
2023-08-30 16.66 18.22 16.59 17.90 8.5M
2023-08-29 15.78 16.67 15.68 16.58 2.7M
2023-08-28 16.25 16.25 15.51 15.89 2.9M
2023-08-25 15.51 15.77 15.23 15.29 1.8M
2023-08-24 16.15 16.15 15.18 15.53 3.4M
2023-08-23 17.17 17.21 16.13 16.20 3.3M
2023-08-22 17.53 17.53 16.95 17.21 3.0M
2023-08-21 16.93 17.62 16.50 17.37 4.0M
2023-08-18 17.58 17.58 17.00 17.07 3.0M
2023-08-17 17.35 17.64 17.23 17.53 4.2M
2023-08-16 17.08 17.88 17.04 17.31 5.4M
2023-08-15 16.60 16.98 16.36 16.90 1.7M
2023-08-14 16.26 16.65 16.01 16.65 0.8M
2023-08-11 16.79 16.93 16.36 16.36 0.9M
2023-08-10 16.59 16.87 16.56 16.86 0.7M
2023-08-09 16.97 17.04 16.59 16.60 1.1M
2023-08-08 17.07 17.13 16.83 17.10 1.0M
2023-08-07 17.06 17.15 16.73 17.06 1.3M
2023-08-04 16.98 17.15 16.72 16.94 1.6M
2023-08-03 17.01 17.18 16.69 16.98 1.1M
2023-08-02 17.35 17.37 17.02 17.14 1.1M
2023-08-01 17.43 17.68 17.25 17.32 1.7M
2023-07-31 17.25 17.52 17.21 17.40 2.4M
2023-07-28 16.60 17.32 16.55 17.27 2.6M
2023-07-27 16.77 16.91 16.64 16.64 0.7M
2023-07-26 16.86 16.93 16.54 16.79 1.3M
2023-07-25 17.40 17.40 16.86 16.89 1.8M
2023-07-24 17.16 17.49 16.95 17.17 2.1M
2023-07-21 16.98 17.26 16.83 17.08 1.2M
2023-07-20 17.11 17.18 16.92 16.98 1.2M
2023-07-19 16.81 17.06 16.81 17.00 0.6M
2023-07-18 16.96 17.05 16.79 17.00 0.8M
2023-07-17 16.85 17.07 16.61 17.05 1.0M
2023-07-14 16.82 17.22 16.80 16.84 1.0M
2023-07-13 16.58 17.01 16.58 16.82 1.0M
2023-07-12 16.76 16.89 16.50 16.67 0.8M
2023-07-11 16.89 16.90 16.66 16.76 0.8M
2023-07-10 16.89 17.05 16.70 16.83 0.9M
2023-07-07 16.82 16.94 16.66 16.81 0.7M
2023-07-06 16.90 17.03 16.70 16.76 1.1M
2023-07-05 17.11 17.11 16.81 16.84 1.0M
2023-07-04 17.19 17.19 16.96 17.08 0.9M
2023-07-03 17.22 17.35 17.02 17.14 1.2M
2023-06-30 17.05 17.39 16.95 17.20 1.7M
2023-06-29 16.57 17.09 16.50 16.93 1.5M
2023-06-28 16.56 16.67 16.27 16.65 1.3M
2023-06-27 15.74 16.66 15.74 16.56 1.8M
2023-06-26 15.92 16.21 15.72 15.72 0.8M
2023-06-21 16.17 16.38 15.95 15.95 0.9M
2023-06-20 16.20 16.48 16.12 16.40 1.0M
2023-06-19 16.44 16.44 16.02 16.10 0.9M
2023-06-16 16.56 16.71 16.33 16.35 1.1M
2023-06-15 16.43 16.74 16.09 16.56 1.2M
2023-06-14 16.36 16.68 16.17 16.43 1.0M
2023-06-13 16.23 16.70 16.23 16.38 0.9M
2023-06-12 15.97 16.33 15.70 16.25 0.9M
2023-06-09 16.01 16.09 15.72 15.89 0.9M
2023-06-08 16.92 17.16 16.70 16.78 1.0M
2023-06-07 17.08 17.09 16.80 17.00 0.9M
2023-06-06 17.47 17.50 17.03 17.10 1.3M
2023-06-05 16.78 17.67 16.61 17.46 2.4M
2023-06-02 16.53 16.94 16.53 16.71 0.7M
2023-06-01 16.59 16.75 16.32 16.50 0.7M
2023-05-31 16.87 16.90 16.46 16.67 0.6M
2023-05-30 16.91 16.93 16.43 16.72 1.2M
2023-05-29 16.88 17.48 16.68 17.03 1.9M
2023-05-26 16.85 16.95 16.58 16.59 0.5M
2023-05-25 16.76 16.84 16.53 16.84 0.7M
2023-05-24 16.81 17.01 16.68 16.87 0.9M
2023-05-23 17.14 17.34 16.91 17.03 1.3M
2023-05-22 16.95 17.10 16.82 16.90 0.5M
2023-05-19 16.80 17.09 16.66 17.06 0.9M
2023-05-18 16.98 17.05 16.72 16.88 0.7M
2023-05-17 16.63 17.07 16.63 16.91 0.9M
2023-05-16 16.79 16.88 16.62 16.74 0.9M
2023-05-15 17.09 17.11 16.40 16.70 1.7M
2023-05-12 16.67 17.28 16.64 17.05 2.8M
2023-05-11 16.17 16.80 16.11 16.76 1.7M
2023-05-10 16.36 16.36 16.04 16.16 0.6M
2023-05-09 16.23 16.49 16.04 16.04 1.1M
2023-05-08 16.04 16.25 16.02 16.19 0.9M
2023-05-05 16.01 16.26 15.95 16.14 1.1M
2023-05-04 15.73 16.13 15.50 16.01 2.0M
2023-04-28 15.13 15.45 15.07 15.43 0.6M
2023-04-27 15.00 15.25 14.90 15.13 0.5M
2023-04-26 14.93 15.10 14.80 15.04 0.4M
2023-04-25 15.13 15.17 14.65 14.79 0.5M
2023-04-24 15.12 15.15 14.86 15.10 0.5M
2023-04-21 15.23 15.45 15.00 15.12 0.6M
2023-04-20 15.53 15.53 15.26 15.32 0.3M
2023-04-19 15.58 15.72 15.42 15.45 0.4M
2023-04-18 15.57 15.72 15.49 15.62 0.4M
2023-04-17 15.60 15.60 15.42 15.51 0.4M
2023-04-14 15.75 15.75 15.49 15.52 0.6M
2023-04-13 15.63 15.76 15.57 15.70 0.4M
2023-04-12 15.70 15.80 15.59 15.63 0.6M
2023-04-11 15.75 15.87 15.70 15.73 0.3M
2023-04-10 15.97 16.02 15.78 15.80 0.5M
2023-04-07 15.91 16.00 15.82 15.95 0.3M
2023-04-06 15.94 16.09 15.86 15.91 0.4M
2023-04-04 16.35 16.35 15.96 16.01 0.6M
2023-04-03 16.31 16.42 16.14 16.29 0.7M
2023-03-31 15.99 16.40 15.75 16.30 1.3M
2023-03-30 15.90 15.90 15.59 15.78 0.5M
2023-03-29 15.98 16.03 15.70 15.75 0.4M
2023-03-28 16.06 16.07 15.80 15.92 0.5M
2023-03-27 16.08 16.14 15.83 15.94 0.6M
2023-03-24 16.20 16.24 16.07 16.13 0.4M
2023-03-23 16.17 16.30 16.06 16.18 0.6M
2023-03-22 15.96 16.17 15.96 16.17 0.6M
2023-03-21 15.79 15.99 15.62 15.96 0.6M
2023-03-20 16.04 16.04 15.66 15.66 0.6M
2023-03-17 15.91 16.00 15.86 15.90 0.6M
2023-03-16 15.95 16.01 15.78 15.78 0.5M
2023-03-15 15.90 16.03 15.88 16.02 0.6M
2023-03-14 16.10 16.14 15.71 15.84 0.8M
2023-03-13 16.28 16.30 15.89 16.11 1.1M
2023-03-10 16.37 16.45 16.25 16.31 0.8M
2023-03-09 16.58 16.62 16.35 16.37 0.8M
2023-03-08 16.48 16.63 16.34 16.61 1.0M
2023-03-07 16.88 16.97 16.50 16.50 1.3M
2023-03-06 16.94 16.96 16.79 16.88 0.9M
2023-03-03 17.40 17.40 16.88 16.91 2.3M
2023-03-02 17.18 17.52 17.00 17.35 3.2M
2023-03-01 17.71 17.86 16.94 17.18 4.0M
2023-02-28 17.17 17.66 17.17 17.66 3.8M
2023-02-27 17.09 17.45 16.90 17.17 2.7M
2023-02-24 16.92 17.24 16.75 17.10 1.6M
2023-02-23 16.78 17.00 16.75 16.87 1.6M
2023-02-22 16.53 16.74 16.41 16.73 0.9M
2023-02-21 16.61 16.71 16.47 16.55 1.0M
2023-02-20 16.36 16.52 16.19 16.51 0.6M
2023-02-17 16.24 16.49 16.16 16.23 0.8M
2023-02-16 16.53 16.60 16.03 16.16 1.0M
2023-02-15 16.65 16.67 16.44 16.47 0.7M
2023-02-14 16.71 16.78 16.57 16.61 0.8M
2023-02-13 16.59 16.84 16.41 16.77 1.1M
2023-02-10 16.48 16.59 16.37 16.42 0.7M
2023-02-09 16.35 16.47 16.25 16.45 0.7M
2023-02-08 16.39 16.43 16.25 16.35 0.6M
2023-02-07 16.33 16.43 16.20 16.36 0.6M
2023-02-06 16.43 16.50 16.11 16.34 0.9M
2023-02-03 16.35 16.41 16.09 16.22 0.8M
2023-02-02 16.37 16.47 16.27 16.40 1.1M
2023-02-01 16.14 16.43 16.13 16.34 0.7M
2023-01-31 16.16 16.24 16.02 16.14 0.5M
2023-01-30 16.12 16.23 16.02 16.18 0.9M
2023-01-20 16.14 16.25 15.87 16.04 0.6M
2023-01-19 15.91 16.20 15.85 16.06 0.8M
2023-01-18 15.93 16.04 15.81 15.94 0.5M
2023-01-17 15.88 16.14 15.80 15.94 0.5M
2023-01-16 15.71 16.11 15.56 15.97 1.0M
2023-01-13 15.42 15.74 15.32 15.71 1.0M
2023-01-12 15.35 15.48 15.21 15.35 0.7M
2023-01-11 15.42 15.60 15.34 15.35 0.6M
2023-01-10 15.55 15.63 15.43 15.48 0.9M
2023-01-09 15.69 15.73 15.52 15.57 0.4M
2023-01-06 15.76 15.81 15.51 15.56 0.7M
2023-01-05 15.86 15.88 15.72 15.82 0.4M
2023-01-04 15.82 15.86 15.66 15.84 0.5M
2023-01-03 15.60 15.95 15.60 15.78 0.5M