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
2025-09-15	12.88	12.91	0.02	0.16%	12.85	13.01	712689	91959	0.90%
2025-09-12	13.08	12.89	-0.23	-1.75%	12.85	13.15	1028800	133259	1.30%
2025-09-11	12.71	13.12	0.37	2.90%	12.58	13.15	1604400	208122	2.02%
2025-09-10	12.87	12.75	-0.12	-0.93%	12.73	12.94	707371	90619	0.89%
2025-09-09	13.03	12.87	-0.23	-1.76%	12.78	13.05	895970	115620	1.13%
2025-09-08	12.87	13.10	0.18	1.39%	12.83	13.28	1417134	185702	1.79%
2025-09-05	12.65	12.92	0.27	2.13%	12.50	12.93	1121113	142505	1.41%
2025-09-04	12.68	12.65	-0.01	-0.08%	12.51	13.03	1578865	201894	1.99%
2025-09-03	13.04	12.66	-0.34	-2.62%	12.62	13.16	1235858	158692	1.56%
2025-09-02	13.28	13.00	-0.30	-2.26%	12.92	13.37	1212310	158607	1.53%
2025-09-01	13.38	13.30	-0.10	-0.75%	13.16	13.46	1339626	177878	1.69%
2025-08-29	13.27	13.40	0.13	0.98%	13.21	13.58	1567774	210882	1.98%
2025-08-28	13.23	13.27	0.04	0.30%	12.88	13.33	1432842	188548	1.81%
2025-08-27	13.63	13.23	-0.60	-4.34%	13.22	13.82	2115458	286376	2.67%
2025-08-26	13.65	13.83	0.08	0.58%	13.59	13.95	1303581	179421	1.64%
2025-08-25	13.48	13.75	0.35	2.61%	13.46	13.94	1875925	257115	2.37%
2025-08-22	13.22	13.40	0.19	1.44%	13.21	13.40	1170779	155790	1.48%
2025-08-21	13.26	13.21	-0.03	-0.23%	13.15	13.45	1061966	141116	1.34%
2025-08-20	13.03	13.24	0.16	1.22%	12.92	13.25	1058738	138947	1.33%
2025-08-19	13.22	13.08	-0.14	-1.06%	13.06	13.27	975535	128349	1.23%
2025-08-18	13.05	13.22	0.17	1.30%	13.03	13.33	1399304	184325	1.76%
2025-08-15	12.88	13.05	0.14	1.08%	12.82	13.08	1017787	132186	1.28%
2025-08-14	12.98	12.91	-0.11	-0.84%	12.91	13.12	1003577	130469	1.27%
2025-08-13	13.05	13.02	0.10	0.77%	12.88	13.20	1225096	159646	1.54%
2025-08-12	12.95	12.92	-0.06	-0.46%	12.88	13.07	657323	85119	0.83%
2025-08-11	12.76	12.98	0.22	1.72%	12.72	13.02	779627	100581	0.98%
2025-08-08	12.80	12.76	-0.11	-0.85%	12.68	12.85	601642	76787	0.76%
2025-08-07	12.82	12.87	0.05	0.39%	12.81	13.05	797679	103010	1.01%
2025-08-06	12.86	12.82	-0.04	-0.31%	12.77	12.89	535291	68591	0.67%
2025-08-05	12.87	12.86	-0.02	-0.16%	12.80	12.98	559755	71987	0.71%
2025-08-04	12.75	12.88	0.02	0.16%	12.66	12.89	613445	78281	0.77%
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%