亿联网络 (300628) - 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	36.01	36.00	0.07	0.19%	35.71	36.22	63764	22972	0.88%
2025-10-30	36.47	35.93	-0.47	-1.29%	35.79	36.55	89655	32375	1.24%
2025-10-29	36.03	36.40	0.40	1.11%	36.03	36.44	66569	24127	0.92%
2025-10-28	36.00	36.00	0.11	0.31%	35.90	36.55	79342	28725	1.09%
2025-10-27	35.68	35.89	0.51	1.44%	35.56	36.98	121514	43949	1.67%
2025-10-24	35.19	35.38	0.34	0.97%	34.96	35.53	65489	23077	0.90%
2025-10-23	34.90	35.04	0.03	0.09%	34.26	35.12	55675	19274	0.77%
2025-10-22	34.83	35.01	-0.06	-0.17%	34.69	35.32	44325	15513	0.61%
2025-10-21	35.18	35.07	0.02	0.06%	35.02	35.38	71692	25196	0.99%
2025-10-20	35.25	35.05	0.13	0.37%	34.95	35.48	55472	19502	0.76%
2025-10-17	35.76	34.92	-0.96	-2.68%	34.89	36.34	80423	28487	1.11%
2025-10-16	35.50	35.88	0.72	2.05%	35.44	36.20	95711	34304	1.32%
2025-10-15	35.00	35.16	0.24	0.69%	34.64	35.19	57630	20144	0.79%
2025-10-14	35.86	34.92	-0.85	-2.38%	34.72	36.09	110812	39150	1.53%
2025-10-13	35.80	35.77	-1.23	-3.32%	35.15	36.19	110544	39397	1.52%
2025-10-10	37.68	37.00	-0.39	-1.04%	36.90	38.39	91810	34372	1.27%
2025-10-09	37.21	37.39	0.39	1.05%	36.88	37.66	104085	38829	1.43%
2025-09-30	37.64	37.00	-0.49	-1.31%	37.00	37.72	86286	32115	1.19%
2025-09-29	37.51	37.49	0.03	0.08%	36.95	37.62	71383	26615	0.98%
2025-09-26	38.75	37.96	-0.78	-2.01%	37.92	39.07	79320	30336	1.09%
2025-09-25	38.14	38.74	0.60	1.57%	38.08	39.24	137568	53429	1.90%
2025-09-24	37.06	38.14	1.15	3.11%	37.00	38.28	142078	53793	1.96%
2025-09-23	38.29	36.99	-1.14	-2.99%	36.40	38.38	152980	56736	2.11%
2025-09-22	39.47	38.13	-1.45	-3.66%	37.90	39.68	191369	73203	2.64%
2025-09-19	39.17	39.58	0.39	1.00%	39.00	39.99	151587	60051	2.09%
2025-09-18	40.50	39.19	-1.97	-4.79%	38.78	40.70	214349	85083	2.95%
2025-09-17	38.11	41.16	3.23	8.52%	37.96	41.28	269412	108344	3.71%
2025-09-16	37.94	37.93	0.08	0.21%	37.48	38.26	70924	26822	0.98%
2025-09-15	38.24	37.85	-0.20	-0.53%	37.75	38.55	86306	32878	1.19%
2025-09-12	38.65	38.05	-0.62	-1.60%	37.89	38.70	90174	34449	1.24%
2025-09-11	38.29	38.67	0.38	0.99%	37.57	38.94	124479	47694	1.72%
2025-09-10	37.52	38.29	0.80	2.13%	37.52	39.64	174145	67441	2.40%
2025-09-09	38.00	37.49	-0.61	-1.60%	37.28	38.10	81475	30652	1.12%
2025-09-08	37.07	38.10	1.18	3.20%	36.93	38.59	161869	61682	2.23%
2025-09-05	35.99	36.92	1.22	3.42%	35.41	36.97	118505	42979	1.63%
2025-09-04	36.88	35.70	-0.92	-2.51%	35.20	37.21	125638	45360	1.73%
2025-09-03	37.55	36.62	-0.92	-2.45%	36.43	37.67	97936	36144	1.35%
2025-09-02	38.04	37.54	-0.50	-1.31%	36.88	39.00	158383	59900	2.18%
2025-09-01	38.06	38.04	0.25	0.66%	37.45	38.36	123339	46635	1.70%
2025-08-29	37.70	37.79	0.10	0.27%	37.13	38.10	122902	46287	1.69%
2025-08-28	37.49	37.69	0.18	0.48%	36.60	37.96	151902	56747	2.09%
2025-08-27	38.41	37.51	-1.02	-2.65%	37.33	39.13	209303	80176	2.89%
2025-08-26	36.63	38.53	1.92	5.24%	36.51	38.88	224373	85191	3.09%
2025-08-25	36.27	36.61	0.56	1.55%	36.18	37.30	164117	60179	2.26%
2025-08-22	35.45	36.05	0.60	1.69%	35.41	36.13	111464	39939	1.54%
2025-08-21	35.76	35.45	-0.11	-0.31%	35.36	36.15	112400	40043	1.55%
2025-08-20	35.10	35.56	0.46	1.31%	34.75	35.58	89792	31684	1.24%
2025-08-19	35.25	35.10	-0.05	-0.14%	34.89	35.60	93153	32777	1.28%
2025-08-18	34.64	35.15	0.54	1.56%	34.52	35.50	132711	46529	1.83%
2025-08-15	34.10	34.61	0.56	1.64%	33.88	34.63	79638	27405	1.10%
2025-08-14	34.67	34.05	-0.57	-1.65%	33.96	34.82	86199	29590	1.19%
2025-08-13	34.28	34.62	0.37	1.08%	34.08	34.79	104413	36038	1.44%
2025-08-12	34.12	34.25	0.06	0.18%	33.97	34.44	79674	27290	1.10%
2025-08-11	33.62	34.19	0.60	1.79%	33.57	34.51	71617	24345	0.99%
2025-08-08	33.86	33.59	-0.33	-0.97%	33.50	33.90	54665	18387	0.75%
2025-08-07	34.11	33.92	-0.13	-0.38%	33.88	34.38	48965	16671	0.67%
2025-08-06	33.95	34.05	0.03	0.09%	33.83	34.12	46636	15865	0.64%
2025-08-05	33.70	34.02	0.35	1.04%	33.59	34.05	64488	21821	0.89%
2025-08-04	33.38	33.67	0.09	0.27%	33.30	33.67	48950	16399	0.67%
2025-08-01	33.53	33.58	0.03	0.09%	33.21	33.84	84314	28245	1.16%
2025-07-31	34.50	33.55	-0.89	-2.58%	33.50	34.61	144761	49222	2.00%
2025-07-30	34.98	34.44	-0.62	-1.77%	34.18	35.00	92866	32120	1.28%
2025-07-29	34.09	35.06	0.88	2.57%	34.05	35.21	149371	51825	2.06%
2025-07-28	34.66	34.18	-0.46	-1.33%	34.04	34.78	113906	38978	1.57%
2025-07-25	34.39	34.64	0.24	0.70%	34.34	34.94	97719	33901	1.35%