致敬每一个财富自由的梦想,祝大家早日进化为游资

爱乐达 (300696) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 24.50 25.10 1.16 4.85% 23.10 25.61 340198 83820 20.17%
2025-07-31 23.47 23.94 0.30 1.27% 23.32 24.65 210646 50681 12.49%
2025-07-30 23.65 23.64 0.07 0.30% 23.20 24.67 278175 66499 16.49%
2025-07-29 22.99 23.57 0.51 2.21% 22.75 23.58 206709 48007 12.25%
2025-07-28 22.25 23.06 0.89 4.01% 22.17 23.32 210461 48330 12.48%
2025-07-25 22.42 22.17 -0.27 -1.20% 21.98 22.50 88974 19716 5.27%
2025-07-24 22.00 22.44 0.35 1.58% 22.00 22.73 108006 24106 6.40%
2025-07-23 22.37 22.09 -0.58 -2.56% 21.95 22.53 124214 27554 7.36%
2025-07-22 22.40 22.67 0.24 1.07% 22.29 22.95 190336 43066 11.28%
2025-07-21 22.24 22.43 0.07 0.31% 22.01 22.69 142648 31897 8.46%
2025-07-18 22.10 22.36 0.26 1.18% 21.80 22.59 180577 40106 10.70%
2025-07-17 21.20 22.10 0.90 4.25% 21.13 22.35 192338 42097 11.40%
2025-07-16 21.43 21.20 -0.23 -1.07% 21.17 21.64 78998 16873 4.68%
2025-07-15 21.64 21.43 -0.39 -1.79% 21.22 21.84 124046 26692 7.35%
2025-07-14 21.50 21.82 0.24 1.11% 21.33 22.13 148825 32383 8.82%
2025-07-11 21.74 21.58 -0.16 -0.74% 21.18 21.81 177951 38296 10.55%
2025-07-10 20.76 21.74 0.81 3.87% 20.40 21.82 196327 41588 11.64%
2025-07-09 21.36 20.93 -0.23 -1.09% 20.81 21.72 161911 34383 9.60%
2025-07-08 21.19 21.16 0.05 0.24% 20.97 21.23 94838 20004 5.62%
2025-07-07 21.26 21.11 -0.15 -0.71% 20.91 21.38 73346 15515 4.35%
2025-07-04 21.43 21.26 -0.21 -0.98% 21.02 21.62 98433 20945 5.83%
2025-07-03 21.54 21.47 -0.13 -0.60% 21.39 22.27 115561 25069 6.85%
2025-07-02 22.03 21.60 -0.52 -2.35% 21.40 22.07 124426 26949 7.38%
2025-07-01 22.68 22.12 -0.46 -2.04% 21.99 22.71 226292 50345 13.41%
2025-06-30 21.22 22.58 1.42 6.71% 21.22 22.88 290114 65025 17.20%
2025-06-27 21.00 21.16 0.00 0.00% 20.90 21.60 149711 31854 8.87%
2025-06-26 20.38 21.16 0.64 3.12% 20.33 21.80 238359 50661 14.13%
2025-06-25 20.07 20.52 0.24 1.18% 20.07 20.88 158628 32675 9.40%
2025-06-24 19.78 20.28 -0.29 -1.41% 19.58 20.50 127080 25564 7.53%
2025-06-23 20.46 20.57 0.28 1.38% 20.18 20.73 103895 21268 6.16%
2025-06-20 20.63 20.29 -0.73 -3.47% 20.19 20.73 140456 28637 8.33%
2025-06-19 21.90 21.02 -1.45 -6.45% 20.88 21.91 236078 50028 13.99%
2025-06-18 22.00 22.47 0.27 1.22% 21.94 23.43 305445 69506 18.11%
2025-06-17 21.85 22.20 0.20 0.91% 21.53 22.48 214719 47279 12.73%
2025-06-16 21.84 22.00 0.08 0.36% 21.02 22.41 288018 62750 17.07%
2025-06-13 20.94 21.92 1.99 9.98% 20.43 22.63 372273 79499 22.07%
2025-06-12 20.29 19.93 -0.41 -2.02% 19.84 20.30 78191 15668 4.63%
2025-06-11 19.83 20.34 0.40 2.01% 19.68 20.53 95425 19174 5.66%
2025-06-10 20.68 19.94 -0.85 -4.09% 19.69 20.76 154611 30877 9.16%
2025-06-09 20.52 20.79 0.19 0.92% 20.52 21.30 148679 31110 8.81%
2025-06-06 20.45 20.60 0.33 1.63% 20.36 21.44 199452 41782 11.82%
2025-06-05 20.17 20.27 0.11 0.55% 20.00 20.59 95718 19424 5.67%
2025-06-04 20.17 20.16 -0.21 -1.03% 20.10 20.40 76747 15488 4.55%
2025-06-03 20.60 20.37 0.27 1.34% 20.10 20.72 112320 22927 6.66%
2025-05-30 20.38 20.10 -0.44 -2.14% 20.05 20.69 101982 20735 6.04%
2025-05-29 20.10 20.54 0.29 1.43% 19.98 20.77 107273 21879 6.36%
2025-05-28 20.50 20.25 -0.40 -1.94% 20.14 20.80 139014 28362 8.24%
2025-05-27 21.28 20.65 -0.56 -2.64% 20.50 21.28 140395 29070 8.32%
2025-05-26 21.50 21.21 -0.33 -1.53% 20.81 21.50 173575 36592 10.29%
2025-05-23 20.90 21.54 0.31 1.46% 20.44 22.10 307913 66005 18.25%
2025-05-22 20.59 21.23 0.44 2.12% 20.25 21.83 351349 74712 20.83%
2025-05-21 20.28 20.79 0.43 2.11% 19.87 20.83 241649 49202 14.32%
2025-05-20 20.70 20.36 -0.33 -1.59% 20.12 20.85 157208 32056 9.32%
2025-05-19 20.84 20.69 -0.04 -0.19% 20.31 21.25 184361 38047 10.93%
2025-05-16 20.73 20.73 -0.28 -1.33% 20.62 21.41 206392 43107 12.23%
2025-05-15 21.72 21.01 -0.42 -1.96% 20.84 21.94 253097 53651 15.00%
2025-05-14 22.55 21.43 -0.88 -3.94% 21.26 22.75 373065 80646 22.11%
2025-05-13 23.01 22.31 -0.66 -2.87% 22.13 24.20 484604 112045 28.72%
2025-05-12 21.61 22.97 1.48 6.89% 20.90 23.60 504568 113719 29.91%
2025-05-09 22.72 21.49 -1.91 -8.16% 21.40 22.98 510082 112095 30.24%
2025-05-08 20.03 23.40 2.08 9.76% 19.78 25.00 665226 142002 39.43%
2025-05-07 18.60 21.32 3.30 18.31% 18.46 21.62 620603 126440 36.79%
2025-05-06 17.75 18.02 0.37 2.10% 17.68 18.12 116462 20910 6.90%
2025-04-30 17.29 17.65 0.17 0.97% 17.29 17.83 107083 18900 6.35%
2025-04-29 17.01 17.48 0.44 2.58% 17.00 17.48 97872 16933 5.80%
2025-04-28 17.75 17.04 -0.88 -4.91% 16.99 17.77 136397 23436 8.08%
2025-04-25 18.50 17.92 -0.88 -4.68% 17.91 18.50 171829 31055 10.19%
2025-04-24 17.88 18.80 0.67 3.70% 17.60 19.03 271868 49913 16.11%