爱乐达 (300696) - 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
2026-09-16	19.86	20.06	0.18	0.91%	19.66	20.23	33561	6705	1.23%
2026-09-15	20.50	19.88	-0.62	-3.02%	19.79	20.50	34778	6968	1.27%
2026-09-14	20.50	20.50	-0.26	-1.25%	20.50	21.09	39085	8079	1.43%
2026-09-11	20.91	20.76	-0.19	-0.91%	20.15	21.18	52282	10771	1.91%
2026-09-10	21.05	20.95	-0.35	-1.64%	20.72	21.40	43616	9161	1.59%
2026-09-09	21.28	21.30	0.00	0.00%	21.07	21.97	72058	15510	2.63%
2026-09-08	21.29	21.30	0.03	0.14%	21.08	21.72	56282	12037	2.05%
2026-09-07	21.75	21.27	-0.56	-2.57%	21.06	21.85	65649	14020	2.40%
2026-09-04	21.30	21.83	0.48	2.25%	21.30	21.90	80679	17439	2.95%
2026-09-03	21.16	21.35	0.27	1.28%	20.75	22.10	90398	19296	3.30%
2026-09-02	20.76	21.08	0.17	0.81%	20.69	21.78	90501	19273	3.30%
2026-09-01	21.09	20.91	-0.21	-0.99%	20.65	21.19	37399	7834	1.37%
2026-08-31	20.49	21.12	0.31	1.49%	20.45	21.12	32873	6856	1.20%
2026-08-28	21.06	20.81	-0.22	-1.05%	20.76	21.39	45164	9512	1.65%
2026-08-27	20.59	21.03	0.37	1.79%	20.24	21.15	57884	12073	2.11%
2026-08-26	20.47	20.66	0.39	1.92%	20.03	20.80	51112	10463	1.87%
2026-08-25	19.50	20.27	0.17	0.85%	18.97	20.55	82476	16247	3.09%
2026-08-24	20.20	20.10	-0.13	-0.64%	19.68	20.39	38670	7727	1.45%
2026-08-21	20.00	20.23	0.19	0.95%	19.70	20.34	38170	7686	1.43%
2026-08-20	20.11	20.04	-0.06	-0.30%	19.92	20.55	60054	12133	2.25%
2026-08-19	21.37	20.10	-1.63	-7.50%	19.97	21.65	75044	15449	2.81%
2026-08-18	22.00	21.73	-0.43	-1.94%	21.51	22.08	50337	10928	1.88%
2026-08-17	21.93	22.16	0.10	0.45%	21.66	22.28	61648	13549	2.31%
2026-08-14	21.83	22.06	0.16	0.73%	21.66	22.38	73843	16252	2.76%
2026-08-13	22.83	21.90	-0.95	-4.16%	21.89	22.94	109161	24391	4.09%
2026-08-12	21.76	22.85	0.81	3.68%	21.51	22.99	143740	32428	5.38%
2026-08-11	20.71	22.04	0.87	4.11%	20.50	22.33	127817	27463	4.79%
2026-08-10	20.69	21.17	0.57	2.77%	20.32	21.25	73609	15342	2.76%
2026-08-07	20.55	20.60	0.10	0.49%	19.85	20.70	62583	12700	2.34%
2026-08-06	20.37	20.50	0.22	1.08%	20.00	20.86	60326	12322	2.26%
2026-08-05	19.96	20.28	0.29	1.45%	19.85	20.52	58302	11814	2.18%
2026-08-04	19.69	19.99	0.40	2.04%	19.42	20.18	77267	15363	2.89%
2026-08-03	19.20	19.59	0.37	1.93%	19.15	19.60	48383	9405	1.81%
2026-07-31	19.00	19.22	0.47	2.51%	19.00	19.67	79509	15418	2.98%
2026-07-30	19.40	18.75	-0.68	-3.50%	18.60	19.60	56984	10824	2.13%
2026-07-29	19.26	19.43	0.09	0.47%	18.68	19.50	47359	9084	1.77%
2026-07-28	19.60	19.34	-0.49	-2.47%	19.23	20.00	40091	7804	1.50%
2026-07-27	19.24	19.83	0.60	3.12%	19.20	20.01	48472	9530	1.81%
2026-07-24	19.40	19.23	-0.31	-1.59%	19.15	19.77	50490	9829	1.89%
2026-07-23	19.34	19.54	0.20	1.03%	19.24	19.82	61425	11974	2.30%
2026-07-22	20.01	19.34	-0.80	-3.97%	19.24	20.26	88451	17476	3.31%
2026-07-21	18.46	20.14	2.04	11.27%	17.51	20.19	175614	33258	6.58%
2026-07-20	19.92	18.10	-1.80	-9.05%	17.69	20.31	141552	26822	5.30%
2026-07-17	21.50	19.90	-1.68	-7.78%	19.58	21.68	83974	17146	3.14%
2026-07-16	21.36	21.58	-0.22	-1.01%	21.23	22.28	62583	13593	2.34%
2026-07-15	23.04	21.80	-1.09	-4.76%	21.54	23.44	103849	23251	3.89%
2026-07-14	22.14	22.89	0.89	4.05%	21.30	23.00	125423	27826	4.70%
2026-07-13	23.55	22.00	-1.55	-6.58%	21.37	23.55	115244	25402	4.31%
2026-07-10	22.85	23.55	0.69	3.02%	22.62	24.37	97630	22994	3.66%
2026-07-09	22.81	22.86	0.27	1.20%	21.81	23.03	77085	17350	2.89%
2026-07-08	23.97	22.59	-1.35	-5.64%	22.54	24.21	72834	16850	2.73%
2026-07-07	25.04	23.94	-1.08	-4.32%	23.90	25.60	89849	22168	3.36%
2026-07-06	26.75	25.02	-2.00	-7.40%	25.02	27.49	113492	29381	4.25%
2026-07-03	25.30	27.02	2.01	8.04%	25.08	29.29	151709	41368	5.68%
2026-07-02	26.05	25.01	-1.20	-4.58%	24.90	26.80	92850	23937	3.48%
2026-07-01	25.91	26.21	0.18	0.69%	25.58	26.85	87571	23005	3.28%
2026-06-30	25.81	26.03	-0.03	-0.12%	25.31	26.61	118481	30791	4.44%
2026-06-29	29.29	26.06	-3.52	-11.90%	25.60	29.29	150348	40069	5.63%
2026-06-26	30.50	29.58	-1.11	-3.62%	29.44	31.36	88320	26564	3.31%
2026-06-25	32.01	30.69	-1.63	-5.04%	30.50	32.57	86577	27048	3.24%
2026-06-24	32.62	32.32	-0.54	-1.64%	31.64	33.00	69911	22471	2.62%
2026-06-23	32.80	32.86	0.05	0.15%	32.30	33.52	66499	21966	2.49%
2026-06-22	33.44	32.81	-0.85	-2.53%	32.17	33.71	81825	26889	3.06%
2026-06-18	33.14	33.66	0.19	0.57%	32.69	33.98	95665	31930	3.58%
2026-06-17	32.72	33.47	0.36	1.09%	32.68	33.81	83656	27917	3.13%
2026-06-16	32.60	33.11	0.56	1.72%	32.33	33.49	94091	31098	3.52%
2026-06-15	32.11	32.55	0.08	0.25%	31.54	32.61	107603	34512	4.03%
2026-06-12	32.00	32.47	0.62	1.95%	31.52	33.50	145520	47235	5.45%
2026-06-11	30.00	31.85	1.49	4.91%	29.99	33.63	165336	53264	6.19%
2026-06-10	29.50	30.36	0.73	2.46%	28.85	30.45	86390	25678	3.23%
2026-06-09	29.44	29.70	0.59	2.03%	28.77	29.93	49057	14350	1.84%