爱施德 (002416) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	12.33	12.39	0.07	0.57%	12.33	12.50	165125	20495	1.35%
2025-10-30	12.57	12.32	-0.24	-1.91%	12.31	12.57	220438	27337	1.80%
2025-10-29	12.55	12.56	0.00	0.00%	12.43	12.59	207964	26004	1.70%
2025-10-28	12.78	12.56	-0.22	-1.72%	12.49	12.80	350786	44301	2.87%
2025-10-27	12.81	12.78	-0.03	-0.23%	12.71	12.95	372365	47775	3.04%
2025-10-24	12.91	12.81	-0.34	-2.59%	12.80	13.07	471709	60886	3.85%
2025-10-23	12.81	13.15	0.22	1.70%	12.73	13.36	917828	119672	7.50%
2025-10-22	12.53	12.93	0.32	2.54%	12.39	12.93	426321	53971	3.48%
2025-10-21	12.80	12.61	-0.02	-0.16%	12.53	12.85	365096	46153	2.98%
2025-10-20	12.09	12.63	0.72	6.05%	12.03	12.99	589289	74004	4.81%
2025-10-17	12.33	11.91	-0.49	-3.95%	11.89	12.42	255354	30921	2.09%
2025-10-16	12.58	12.40	-0.21	-1.67%	12.32	12.71	260366	32401	2.13%
2025-10-15	12.41	12.61	0.20	1.61%	12.34	12.66	257552	32243	2.10%
2025-10-14	12.57	12.41	-0.08	-0.64%	12.35	12.75	339180	42559	2.77%
2025-10-13	12.20	12.49	-0.12	-0.95%	12.18	12.60	325752	40502	2.66%
2025-10-10	12.36	12.61	0.15	1.20%	12.26	12.70	419057	52480	3.42%
2025-10-09	12.31	12.46	0.26	2.13%	12.31	12.58	403610	50231	3.30%
2025-09-30	11.98	12.20	0.10	0.83%	11.98	12.45	397282	48534	3.25%
2025-09-29	11.78	12.10	0.44	3.77%	11.71	12.36	467846	56590	3.82%
2025-09-26	11.76	11.66	-0.16	-1.35%	11.65	11.95	226490	26673	1.85%
2025-09-25	11.97	11.82	-0.15	-1.25%	11.76	11.99	166185	19711	1.36%
2025-09-24	11.85	11.97	0.04	0.34%	11.79	11.99	185782	22109	1.52%
2025-09-23	11.99	11.93	-0.14	-1.16%	11.74	12.03	216001	25586	1.76%
2025-09-22	11.95	12.07	0.19	1.60%	11.91	12.18	295407	35540	2.41%
2025-09-19	11.82	11.88	0.02	0.17%	11.63	11.94	196565	23141	1.61%
2025-09-18	11.83	11.86	0.00	0.00%	11.71	11.99	251143	29753	2.05%
2025-09-17	11.83	11.86	0.09	0.76%	11.76	11.95	170976	20264	1.40%
2025-09-16	11.66	11.77	0.10	0.86%	11.62	11.94	164864	19389	1.35%
2025-09-15	11.79	11.67	-0.12	-1.02%	11.61	11.79	179562	20957	1.47%
2025-09-12	11.81	11.79	-0.04	-0.34%	11.66	12.12	305357	36215	2.49%
2025-09-11	11.70	11.83	0.06	0.51%	11.59	11.86	194622	22843	1.59%
2025-09-10	11.79	11.77	-0.02	-0.17%	11.75	11.94	149465	17679	1.22%
2025-09-09	12.00	11.79	-0.19	-1.59%	11.76	12.00	142535	16899	1.16%
2025-09-08	12.04	11.98	-0.08	-0.66%	11.88	12.06	169024	20225	1.38%
2025-09-05	11.96	12.06	0.33	2.81%	11.66	12.07	252217	30002	2.06%
2025-09-04	11.69	11.73	0.07	0.60%	11.52	11.88	232330	27290	1.90%
2025-09-03	12.01	11.66	-0.32	-2.67%	11.60	12.10	207164	24519	1.69%
2025-09-02	12.42	11.98	-0.45	-3.62%	11.90	12.42	341163	41285	2.79%
2025-09-01	12.58	12.43	-0.04	-0.32%	12.35	12.68	196002	24427	1.60%
2025-08-29	12.57	12.47	-0.13	-1.03%	12.45	12.67	197382	24765	1.61%
2025-08-28	12.41	12.60	0.13	1.04%	12.09	12.60	337234	41784	2.76%
2025-08-27	12.78	12.47	-0.31	-2.43%	12.45	12.86	363329	46123	2.97%
2025-08-26	12.67	12.78	0.00	0.00%	12.55	12.84	318172	40516	2.60%
2025-08-25	12.81	12.78	-0.02	-0.16%	12.72	12.88	301827	38604	2.47%
2025-08-22	12.71	12.80	0.11	0.87%	12.58	12.83	334629	42517	2.73%
2025-08-21	12.85	12.69	-0.13	-1.01%	12.61	12.90	267207	34037	2.18%
2025-08-20	12.65	12.82	0.18	1.42%	12.55	12.84	376890	47929	3.08%
2025-08-19	12.68	12.64	-0.05	-0.39%	12.57	12.72	246888	31216	2.02%
2025-08-18	12.37	12.69	0.33	2.67%	12.36	12.70	451451	56726	3.69%
2025-08-15	12.23	12.36	0.11	0.90%	12.22	12.36	149643	18420	1.22%
2025-08-14	12.47	12.25	-0.20	-1.61%	12.22	12.53	237934	29392	1.94%
2025-08-13	12.55	12.45	0.08	0.65%	12.37	12.58	225500	28108	1.84%
2025-08-12	12.39	12.37	-0.04	-0.32%	12.31	12.45	146923	18170	1.20%
2025-08-11	12.08	12.41	0.31	2.56%	12.06	12.60	307639	38097	2.51%
2025-08-08	12.27	12.10	-0.22	-1.79%	12.09	12.27	209863	25507	1.71%
2025-08-07	12.36	12.32	-0.07	-0.56%	12.31	12.52	171115	21180	1.40%
2025-08-06	12.37	12.39	0.07	0.57%	12.35	12.50	167367	20763	1.37%
2025-08-05	12.28	12.32	0.01	0.08%	12.26	12.38	139118	17137	1.14%
2025-08-04	12.32	12.31	-0.11	-0.89%	12.14	12.34	157446	19260	1.29%
2025-08-01	12.43	12.42	-0.10	-0.80%	12.36	12.58	181317	22581	1.48%
2025-07-31	12.50	12.52	0.02	0.16%	12.27	12.67	364232	45328	2.98%
2025-07-30	12.29	12.50	0.16	1.30%	12.21	12.61	428729	53383	3.50%
2025-07-29	12.20	12.34	0.14	1.15%	12.08	12.50	264621	32448	2.16%
2025-07-28	12.27	12.20	-0.01	-0.08%	12.14	12.27	113782	13883	0.93%
2025-07-25	12.20	12.21	-0.03	-0.25%	12.17	12.28	124114	15166	1.01%