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
2025-04-03	13.18	13.37	0.11	0.83%	13.14	13.42	380126	50635	0.48%
2025-04-02	13.33	13.26	-0.08	-0.60%	13.20	13.40	393481	52315	0.50%
2025-04-01	13.33	13.34	0.06	0.45%	13.31	13.68	592486	79838	0.75%
2025-03-31	13.44	13.28	-0.21	-1.56%	13.17	13.54	482610	64239	0.61%
2025-03-28	13.58	13.49	-0.14	-1.03%	13.48	13.70	465755	63225	0.59%
2025-03-27	13.50	13.63	0.13	0.96%	13.31	13.63	494816	66845	0.62%
2025-03-26	13.59	13.50	-0.15	-1.10%	13.48	13.69	472094	64049	0.60%
2025-03-25	13.70	13.65	0.05	0.37%	13.55	13.74	352876	48158	0.44%
2025-03-24	13.73	13.60	-0.14	-1.02%	13.50	13.75	494913	67305	0.62%
2025-03-21	13.92	13.74	-0.24	-1.72%	13.65	14.03	606697	83839	0.76%
2025-03-20	14.19	13.98	-0.22	-1.55%	13.96	14.19	485472	68196	0.61%
2025-03-19	14.26	14.20	-0.14	-0.98%	14.14	14.48	515818	73428	0.65%
2025-03-18	14.28	14.34	0.14	0.99%	14.16	14.45	677677	97126	0.85%
2025-03-17	14.33	14.20	-0.17	-1.18%	14.16	14.47	823285	117471	1.04%
2025-03-14	13.65	14.37	0.80	5.90%	13.55	14.38	1629574	230017	2.05%
2025-03-13	13.85	13.57	-0.26	-1.88%	13.52	13.87	503345	68623	0.63%
2025-03-12	14.00	13.83	-0.17	-1.21%	13.81	14.11	457947	63600	0.58%
2025-03-11	13.71	14.00	0.10	0.72%	13.68	14.00	503820	69767	0.64%
2025-03-10	13.86	13.90	0.16	1.16%	13.67	14.06	648405	89742	0.82%
2025-03-07	13.96	13.74	-0.30	-2.14%	13.68	14.02	733370	101115	0.92%
2025-03-06	13.98	14.04	0.17	1.23%	13.94	14.12	681646	95598	0.86%
2025-03-05	14.12	13.87	-0.22	-1.56%	13.78	14.13	596993	82836	0.75%
2025-03-04	14.14	14.09	-0.13	-0.91%	13.98	14.18	684964	96411	0.86%
2025-03-03	13.88	14.22	0.32	2.30%	13.86	14.54	1258370	179769	1.59%
2025-02-28	14.35	13.90	-0.56	-3.87%	13.84	14.62	1194671	168828	1.51%
2025-02-27	13.90	14.46	0.60	4.33%	13.85	14.69	2162814	311987	2.73%
2025-02-26	13.68	13.86	0.18	1.32%	13.68	13.99	667093	92100	0.84%
2025-02-25	13.60	13.68	-0.10	-0.73%	13.50	13.88	698338	95662	0.88%
2025-02-24	13.89	13.78	-0.16	-1.15%	13.66	14.10	875284	120995	1.10%
2025-02-21	13.96	13.94	-0.02	-0.14%	13.68	14.14	1091076	151072	1.38%
2025-02-20	13.46	13.96	0.48	3.56%	13.40	14.20	1593992	222169	2.01%
2025-02-19	13.20	13.48	0.29	2.20%	13.13	13.50	844618	112622	1.06%
2025-02-18	13.66	13.19	-0.60	-4.35%	13.19	13.66	1008026	135103	1.27%
2025-02-17	13.68	13.79	0.25	1.85%	13.68	14.19	1481053	205891	1.87%
2025-02-14	13.24	13.54	0.31	2.34%	13.19	13.68	1262596	170638	1.59%
2025-02-13	13.09	13.23	0.13	0.99%	13.02	13.44	969333	128504	1.22%
2025-02-12	12.93	13.10	0.14	1.08%	12.89	13.10	537356	69881	0.68%
2025-02-11	13.32	12.96	-0.38	-2.85%	12.95	13.32	819958	106878	1.03%
2025-02-10	13.12	13.34	0.23	1.75%	13.02	13.36	943711	124526	1.19%
2025-02-07	12.71	13.11	0.40	3.15%	12.63	13.28	1225170	159770	1.54%
2025-02-06	12.43	12.71	0.22	1.76%	12.31	12.73	682909	85868	0.86%
2025-02-05	12.41	12.49	0.16	1.30%	12.34	12.55	531625	66368	0.67%
2025-01-27	12.43	12.33	-0.05	-0.40%	12.33	12.58	474203	59021	0.60%
2025-01-24	12.39	12.38	0.01	0.08%	12.31	12.48	485812	60176	0.61%
2025-01-23	12.45	12.37	0.07	0.57%	12.37	12.65	653948	81865	0.82%
2025-01-22	12.30	12.30	-0.09	-0.73%	12.18	12.35	392676	48190	0.50%
2025-01-21	12.51	12.39	-0.06	-0.48%	12.26	12.58	400329	49513	0.50%
2025-01-20	12.54	12.45	0.03	0.24%	12.40	12.64	532302	66597	0.67%
2025-01-17	12.42	12.42	-0.04	-0.32%	12.34	12.53	382776	47584	0.48%
2025-01-16	12.55	12.46	-0.04	-0.32%	12.38	12.73	486454	61008	0.61%
2025-01-15	12.65	12.50	-0.17	-1.34%	12.45	12.66	490508	61437	0.62%
2025-01-14	12.32	12.67	0.37	3.01%	12.32	12.75	873195	109844	1.10%
2025-01-13	12.00	12.30	0.25	2.07%	11.94	12.35	507155	62023	0.64%
2025-01-10	12.31	12.05	-0.25	-2.03%	12.05	12.41	388406	47460	0.49%
2025-01-09	12.27	12.30	0.00	0.00%	12.22	12.53	448106	55495	0.56%
2025-01-08	12.50	12.30	-0.23	-1.84%	12.03	12.56	670329	82226	0.85%
2025-01-07	12.44	12.53	0.13	1.05%	12.25	12.53	522760	64772	0.66%
2025-01-06	12.49	12.40	-0.09	-0.72%	12.29	12.58	639165	79328	0.81%
2025-01-03	12.75	12.49	-0.23	-1.81%	12.41	12.81	697434	87815	0.88%
2025-01-02	13.24	12.72	-0.53	-4.00%	12.58	13.28	1010519	130451	1.28%
2024-12-31	13.65	13.25	-0.40	-2.93%	13.25	13.70	685414	92155	0.87%
2024-12-30	13.72	13.65	-0.12	-0.87%	13.59	13.78	575104	78550	0.73%
2024-12-27	13.90	13.77	-0.15	-1.08%	13.73	13.98	630036	87336	0.80%
2024-12-26	13.86	13.92	0.03	0.22%	13.85	14.02	380988	53110	0.48%