爱尔眼科 (300015) - 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
2025-08-01	12.86	12.86	0.01	0.08%	12.76	13.15	815702	105375	1.03%
2025-07-31	13.09	12.85	-0.31	-2.36%	12.79	13.15	1039179	134902	1.31%
2025-07-30	13.14	13.16	-0.07	-0.53%	13.01	13.40	1191293	157331	1.50%
2025-07-29	13.10	13.23	0.18	1.38%	12.84	13.24	1231190	161024	1.55%
2025-07-28	13.05	13.05	-0.06	-0.46%	12.98	13.19	892771	116638	1.13%
2025-07-25	13.35	13.11	-0.25	-1.87%	13.06	13.35	1274932	167865	1.61%
2025-07-24	12.73	13.36	0.60	4.70%	12.70	13.56	2138733	281459	2.70%
2025-07-23	12.67	12.76	0.10	0.79%	12.63	13.07	1691266	217612	2.13%
2025-07-22	12.57	12.66	0.10	0.80%	12.41	12.78	1062275	133591	1.34%
2025-07-21	12.50	12.56	0.05	0.40%	12.44	12.58	546837	68496	0.69%
2025-07-18	12.48	12.51	0.02	0.16%	12.42	12.53	536250	66876	0.68%
2025-07-17	12.32	12.49	0.20	1.63%	12.28	12.49	856173	106144	1.08%
2025-07-16	12.21	12.29	0.08	0.66%	12.18	12.43	563021	69244	0.71%
2025-07-15	12.38	12.21	-0.16	-1.29%	12.13	12.50	860009	105228	1.08%
2025-07-14	12.51	12.37	-0.14	-1.12%	12.35	12.52	588915	73045	0.74%
2025-07-11	12.44	12.51	0.09	0.72%	12.35	12.60	745820	93127	0.94%
2025-07-10	12.29	12.42	0.11	0.89%	12.24	12.46	538985	66657	0.68%
2025-07-09	12.28	12.31	0.03	0.24%	12.25	12.45	652326	80631	0.82%
2025-07-08	12.12	12.28	0.15	1.24%	12.11	12.30	498088	60990	0.63%
2025-07-07	12.14	12.13	-0.06	-0.49%	12.10	12.23	393269	47750	0.50%
2025-07-04	12.32	12.19	-0.14	-1.14%	12.19	12.34	548563	67197	0.69%
2025-07-03	12.32	12.33	0.01	0.08%	12.29	12.38	393247	48476	0.50%
2025-07-02	12.32	12.32	-0.01	-0.08%	12.22	12.38	402659	49505	0.51%
2025-07-01	12.48	12.33	-0.15	-1.20%	12.31	12.50	529799	65687	0.67%
2025-06-30	12.48	12.48	0.08	0.65%	12.42	12.53	429758	53618	0.54%
2025-06-27	12.39	12.40	0.02	0.16%	12.36	12.55	458441	57039	0.58%
2025-06-26	12.44	12.38	-0.06	-0.48%	12.38	12.57	602957	75132	0.76%
2025-06-25	12.27	12.44	0.19	1.55%	12.18	12.47	719053	88673	0.91%
2025-06-24	11.97	12.25	0.31	2.60%	11.92	12.26	671975	81655	0.85%
2025-06-23	11.80	11.94	0.08	0.67%	11.77	11.96	414484	49150	0.52%
2025-06-20	11.90	11.86	-0.06	-0.50%	11.83	11.99	362610	43123	0.46%
2025-06-19	12.08	11.92	-0.19	-1.57%	11.90	12.14	492550	59104	0.62%
2025-06-18	12.16	12.11	-0.08	-0.66%	12.06	12.17	361658	43777	0.46%
2025-06-17	12.19	12.19	0.05	0.41%	12.17	12.45	552716	67817	0.70%
2025-06-16	12.13	12.14	-0.08	-0.65%	12.11	12.22	427273	51943	0.54%
2025-06-13	12.32	12.22	-0.14	-1.13%	12.16	12.38	599954	73343	0.76%
2025-06-12	12.39	12.36	-0.05	-0.40%	12.31	12.44	422827	52263	0.53%
2025-06-11	12.38	12.41	0.10	0.81%	12.31	12.61	583124	72844	0.74%
2025-06-10	12.64	12.47	-0.18	-1.42%	12.36	12.68	575179	71933	0.73%
2025-06-09	12.55	12.65	0.12	0.96%	12.54	12.76	529400	67099	0.67%
2025-06-06	12.62	12.53	-0.09	-0.71%	12.52	12.68	312371	39238	0.39%
2025-06-05	12.69	12.62	-0.08	-0.63%	12.51	12.69	458986	57707	0.58%
2025-06-04	12.55	12.70	0.15	1.20%	12.50	12.74	518363	65452	0.65%
2025-06-03	12.30	12.55	0.14	1.13%	12.23	12.57	491917	61354	0.62%
2025-05-30	12.60	12.41	-0.22	-1.74%	12.41	12.64	464958	57984	0.59%
2025-05-29	12.40	12.63	0.22	1.77%	12.39	12.65	420606	52899	0.53%
2025-05-28	12.51	12.41	-0.07	-0.56%	12.39	12.54	306691	38210	0.39%
2025-05-27	12.53	12.48	-0.07	-0.56%	12.44	12.60	311062	38868	0.39%
2025-05-26	12.60	12.55	-0.03	-0.24%	12.47	12.64	440642	55256	0.56%
2025-05-23	12.69	12.58	-0.10	-0.79%	12.57	12.84	580675	73854	0.73%
2025-05-22	12.86	12.68	-0.22	-1.71%	12.68	12.89	458044	58426	0.58%
2025-05-21	12.96	12.90	-0.14	-1.07%	12.88	13.08	409083	52996	0.52%
2025-05-20	12.76	13.04	0.28	2.19%	12.72	13.08	632456	81984	0.80%
2025-05-19	12.74	12.76	0.01	0.08%	12.65	12.76	311833	39650	0.39%
2025-05-16	12.82	12.75	-0.12	-0.93%	12.75	12.87	361020	46176	0.46%
2025-05-15	13.10	12.87	-0.25	-1.91%	12.87	13.10	449783	58192	0.57%
2025-05-14	13.11	13.12	0.01	0.08%	12.86	13.20	677906	88230	0.85%
2025-05-13	13.08	13.11	0.14	1.08%	12.97	13.21	628264	82229	0.79%
2025-05-12	12.93	12.97	0.11	0.86%	12.86	13.02	424264	54877	0.53%
2025-05-09	13.06	12.86	-0.20	-1.53%	12.85	13.06	473732	61199	0.60%
2025-05-08	13.09	13.06	-0.08	-0.61%	13.04	13.16	539895	70648	0.68%
2025-05-07	13.37	13.14	-0.07	-0.53%	13.06	13.52	571231	75305	0.72%
2025-05-06	13.05	13.21	0.23	1.77%	12.97	13.23	522702	68529	0.66%
2025-04-30	13.00	12.98	-0.02	-0.15%	12.86	13.16	424780	55386	0.54%
2025-04-29	13.08	13.00	-0.13	-0.99%	12.86	13.13	557439	72312	0.70%
2025-04-28	13.05	13.13	0.02	0.15%	13.02	13.23	476924	62476	0.60%
2025-04-25	13.02	13.11	0.39	3.07%	13.02	13.50	1322707	175772	1.67%
2025-04-24	12.55	12.72	0.18	1.44%	12.52	12.90	649248	82809	0.82%