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
2025-10-31	12.14	12.25	0.14	1.16%	12.11	12.31	678600	83040	0.86%
2025-10-30	12.17	12.11	-0.06	-0.49%	12.08	12.29	678517	82653	0.86%
2025-10-29	12.22	12.17	-0.07	-0.57%	12.10	12.23	594802	72233	0.75%
2025-10-28	12.18	12.24	-0.08	-0.65%	12.07	12.29	749087	91241	0.94%
2025-10-27	12.25	12.32	0.10	0.82%	12.24	12.33	550762	67737	0.69%
2025-10-24	12.27	12.22	-0.05	-0.41%	12.21	12.35	438581	53770	0.55%
2025-10-23	12.20	12.27	0.07	0.57%	12.14	12.28	396744	48431	0.50%
2025-10-22	12.29	12.20	-0.13	-1.05%	12.18	12.31	504411	61701	0.64%
2025-10-21	12.35	12.33	-0.01	-0.08%	12.28	12.37	551657	67916	0.70%
2025-10-20	12.57	12.34	-0.21	-1.67%	12.28	12.62	713126	88429	0.90%
2025-10-17	12.47	12.55	0.03	0.24%	12.37	12.68	871044	109220	1.10%
2025-10-16	12.64	12.52	-0.16	-1.26%	12.47	12.69	563369	70754	0.71%
2025-10-15	12.66	12.68	0.02	0.16%	12.52	12.72	849598	107307	1.07%
2025-10-14	12.55	12.66	0.14	1.12%	12.52	12.83	962873	121994	1.21%
2025-10-13	12.39	12.52	-0.14	-1.11%	12.32	12.56	740723	92084	0.93%
2025-10-10	12.77	12.66	-0.11	-0.86%	12.58	12.79	736829	93444	0.93%
2025-10-09	12.33	12.77	0.43	3.48%	12.23	12.77	1298159	163131	1.64%
2025-09-30	12.41	12.34	-0.08	-0.64%	12.34	12.48	569145	70596	0.72%
2025-09-29	12.35	12.42	0.07	0.57%	12.18	12.45	663842	81639	0.84%
2025-09-26	12.36	12.35	-0.04	-0.32%	12.26	12.46	556401	68788	0.70%
2025-09-25	12.47	12.39	-0.09	-0.72%	12.38	12.52	559148	69654	0.71%
2025-09-24	12.35	12.48	0.18	1.46%	12.25	12.49	742421	91932	0.94%
2025-09-23	12.36	12.30	-0.07	-0.57%	12.05	12.38	873824	106644	1.10%
2025-09-22	12.42	12.37	-0.11	-0.88%	12.30	12.48	593374	73353	0.75%
2025-09-19	12.53	12.48	-0.11	-0.87%	12.42	12.62	761849	95280	0.96%
2025-09-18	12.87	12.59	-0.29	-2.25%	12.46	12.87	1404638	178356	1.77%
2025-09-17	12.80	12.88	0.08	0.63%	12.74	12.89	763267	97884	0.96%
2025-09-16	12.92	12.80	-0.11	-0.85%	12.72	12.94	733230	93830	0.92%
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%