安达维尔 (300719) - 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
2026-07-17	11.11	10.84	-0.25	-2.25%	10.65	11.18	34872	3807	1.94%
2026-07-16	10.91	11.09	0.09	0.82%	10.81	11.21	31638	3503	1.76%
2026-07-15	10.91	11.00	0.17	1.57%	10.71	11.20	31920	3509	1.78%
2026-07-14	10.58	10.83	0.13	1.21%	10.40	10.84	32812	3476	1.83%
2026-07-13	11.33	10.70	-0.74	-6.47%	10.69	11.50	52667	5731	2.93%
2026-07-10	11.14	11.44	0.34	3.06%	10.91	11.84	61602	7069	3.43%
2026-07-09	11.06	11.10	0.02	0.18%	10.78	11.24	35597	3909	1.98%
2026-07-08	11.48	11.08	-0.12	-1.07%	11.01	11.48	23383	2602	1.30%
2026-07-07	11.57	11.20	-0.49	-4.19%	11.20	11.72	34263	3894	1.91%
2026-07-06	12.09	11.69	-0.37	-3.07%	11.61	12.18	53346	6281	2.97%
2026-07-03	11.65	12.06	0.39	3.34%	11.63	12.19	63103	7571	3.51%
2026-07-02	11.91	11.67	-0.24	-2.02%	11.64	12.05	40584	4804	2.26%
2026-07-01	11.71	11.91	0.20	1.71%	11.68	12.06	44733	5316	2.49%
2026-06-30	11.56	11.71	0.11	0.95%	11.56	11.91	35530	4168	1.98%
2026-06-29	11.87	11.60	-0.28	-2.36%	11.35	11.88	43343	5015	2.41%
2026-06-26	11.92	11.88	-0.09	-0.75%	11.55	12.09	49118	5818	2.73%
2026-06-25	12.37	11.97	-0.42	-3.39%	11.80	12.45	64248	7732	3.58%
2026-06-24	12.80	12.39	-0.36	-2.82%	12.15	12.80	56365	6969	3.14%
2026-06-23	12.58	12.75	0.06	0.47%	12.45	12.96	52142	6672	2.90%
2026-06-22	12.75	12.69	-0.17	-1.32%	12.14	12.80	81448	10114	4.54%
2026-06-18	13.03	12.86	-0.18	-1.38%	12.67	13.18	63291	8198	3.52%
2026-06-17	13.11	13.04	-0.21	-1.58%	12.88	13.35	70733	9233	3.94%
2026-06-16	13.43	13.25	-0.24	-1.78%	13.16	13.85	98103	13112	5.46%
2026-06-15	13.50	13.49	-0.52	-3.71%	13.29	13.69	139978	18836	7.79%
2026-06-12	12.45	14.01	1.70	13.81%	12.45	14.52	197018	26972	10.97%
2026-06-11	12.31	12.31	-0.03	-0.24%	12.06	12.43	33209	4070	1.85%
2026-06-10	12.38	12.34	-0.19	-1.52%	12.19	12.75	45529	5652	2.54%
2026-06-09	12.67	12.53	-0.18	-1.42%	12.31	12.80	46876	5852	2.61%
2026-06-08	12.40	12.71	0.11	0.87%	12.31	13.08	80553	10242	4.49%
2026-06-05	12.30	12.60	0.28	2.27%	12.11	12.78	56112	7020	3.12%
2026-06-04	12.30	12.32	-0.08	-0.65%	12.10	12.47	33950	4156	1.89%
2026-06-03	12.55	12.40	-0.16	-1.27%	12.27	12.71	32992	4122	1.84%
2026-06-02	12.67	12.56	-0.12	-0.95%	12.24	12.76	35880	4467	2.00%
2026-06-01	12.38	12.68	0.31	2.51%	12.35	12.79	40444	5111	2.25%
2026-05-29	12.91	12.37	-0.54	-4.18%	12.31	13.09	47801	6005	2.66%
2026-05-28	12.67	12.91	0.24	1.89%	12.58	13.03	44977	5776	2.50%
2026-05-27	13.15	12.67	-0.47	-3.58%	12.63	13.24	48850	6261	2.72%
2026-05-26	13.58	13.14	-0.46	-3.38%	12.88	13.64	56229	7388	3.13%
2026-05-25	13.85	13.60	-0.10	-0.73%	13.35	13.98	49478	6732	2.75%
2026-05-22	13.89	13.70	-0.06	-0.44%	13.66	13.96	53292	7351	2.97%
2026-05-21	14.35	13.76	-0.58	-4.04%	13.69	14.57	45727	6468	2.55%
2026-05-20	14.65	14.34	-0.37	-2.52%	14.25	14.65	38503	5535	2.14%
2026-05-19	14.58	14.71	0.12	0.82%	14.40	14.72	37897	5518	2.11%
2026-05-18	14.82	14.59	-0.23	-1.55%	14.53	14.90	41563	6103	2.31%
2026-05-15	15.05	14.82	-0.18	-1.20%	14.76	15.09	44437	6628	2.47%
2026-05-14	15.50	15.00	-0.50	-3.23%	15.00	15.55	65661	9944	3.66%
2026-05-13	15.29	15.50	0.21	1.37%	15.10	15.84	62887	9747	3.50%
2026-05-12	15.65	15.29	-0.41	-2.61%	15.16	15.65	62154	9534	3.46%
2026-05-11	15.98	15.70	-0.19	-1.20%	15.54	16.08	62434	9802	3.48%
2026-05-08	15.46	15.89	0.43	2.78%	15.36	15.93	70178	11024	3.91%
2026-05-07	15.45	15.46	0.04	0.26%	15.36	15.54	37632	5813	2.10%
2026-05-06	15.39	15.42	0.08	0.52%	15.25	15.60	42354	6555	2.36%
2026-04-30	15.20	15.34	0.16	1.05%	15.13	15.42	37187	5702	2.07%
2026-04-29	15.02	15.18	-0.11	-0.72%	14.56	15.24	54628	8254	3.04%
2026-04-28	15.47	15.29	-0.31	-1.99%	15.23	15.66	57949	8908	3.23%
2026-04-27	15.51	15.60	0.04	0.26%	15.29	15.62	35305	5469	1.97%
2026-04-24	15.69	15.56	-0.26	-1.64%	15.38	15.81	41905	6512	2.33%
2026-04-23	16.18	15.82	-0.35	-2.16%	15.77	16.30	49198	7851	2.74%
2026-04-22	16.05	16.17	0.01	0.06%	15.93	16.20	37491	6036	2.09%
2026-04-21	16.37	16.16	-0.30	-1.82%	16.01	16.48	45937	7423	2.56%
2026-04-20	16.29	16.46	0.16	0.98%	16.21	16.64	52550	8619	2.93%
2026-04-17	16.06	16.30	0.14	0.87%	15.97	16.35	57438	9280	3.20%
2026-04-16	15.98	16.16	0.17	1.06%	15.88	16.22	46456	7468	2.59%
2026-04-15	16.20	15.99	-0.19	-1.17%	15.95	16.30	55664	8985	3.10%
2026-04-14	16.00	16.18	0.26	1.63%	15.86	16.18	59697	9575	3.32%
2026-04-13	15.70	15.92	0.15	0.95%	15.67	15.99	38038	6041	2.12%
2026-04-10	15.77	15.77	0.09	0.57%	15.76	16.00	39462	6264	2.20%
2026-04-09	15.80	15.68	-0.27	-1.69%	15.61	15.88	42782	6722	2.38%