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
2025-09-15	16.52	16.29	-0.20	-1.21%	16.26	16.52	29943	4895	1.67%
2025-09-12	16.56	16.49	0.00	0.00%	16.41	16.66	40384	6686	2.25%
2025-09-11	16.24	16.49	0.25	1.54%	16.15	16.50	40615	6649	2.26%
2025-09-10	16.17	16.24	0.07	0.43%	16.13	16.41	27882	4539	1.55%
2025-09-09	16.63	16.17	-0.50	-3.00%	16.17	16.68	51429	8405	2.86%
2025-09-08	16.73	16.67	0.08	0.48%	16.52	16.75	39764	6617	2.21%
2025-09-05	16.45	16.59	0.21	1.28%	16.26	16.62	35623	5887	1.98%
2025-09-04	16.56	16.38	-0.19	-1.15%	16.11	16.77	58094	9569	3.23%
2025-09-03	17.75	16.57	-1.16	-6.54%	16.51	17.89	90469	15411	5.04%
2025-09-02	18.03	17.73	-0.41	-2.26%	17.40	18.10	77667	13726	4.32%
2025-09-01	18.10	18.14	0.02	0.11%	17.82	18.20	56103	10101	3.12%
2025-08-29	18.23	18.12	-0.31	-1.68%	17.92	18.41	89649	16188	4.99%
2025-08-28	18.53	18.43	-0.06	-0.32%	17.90	18.85	102098	18770	5.68%
2025-08-27	19.33	18.49	-0.83	-4.30%	18.48	19.41	132164	25044	7.36%
2025-08-26	19.13	19.32	0.10	0.52%	18.86	19.46	119988	23029	6.68%
2025-08-25	19.22	19.22	0.18	0.95%	18.91	19.26	122899	23491	6.84%
2025-08-22	18.88	19.04	0.08	0.42%	18.68	19.06	79186	14926	4.41%
2025-08-21	19.16	18.96	-0.15	-0.78%	18.76	19.20	82322	15622	4.58%
2025-08-20	18.90	19.11	0.19	1.00%	18.73	19.30	107603	20504	5.99%
2025-08-19	19.01	18.92	-0.13	-0.68%	18.76	19.19	84868	16072	4.72%
2025-08-18	18.70	19.05	0.35	1.87%	18.70	19.13	102402	19432	5.70%
2025-08-15	18.62	18.70	0.01	0.05%	18.62	18.83	92671	17341	5.16%
2025-08-14	19.45	18.69	-0.87	-4.45%	18.60	19.55	131626	24954	7.33%
2025-08-13	19.51	19.56	-0.04	-0.20%	19.38	19.83	135276	26488	7.53%
2025-08-12	19.29	19.60	0.26	1.34%	18.93	20.16	206034	40116	11.47%
2025-08-11	19.33	19.34	0.02	0.10%	19.21	19.66	102846	19983	5.73%
2025-08-08	19.47	19.32	-0.28	-1.43%	19.24	19.74	112850	21857	6.28%
2025-08-07	19.43	19.60	0.04	0.20%	19.17	19.67	133824	26058	7.45%
2025-08-06	19.25	19.56	0.21	1.09%	19.22	19.75	181962	35632	10.13%
2025-08-05	19.20	19.35	0.18	0.94%	19.04	19.55	175830	33945	9.79%
2025-08-04	18.20	19.17	0.86	4.70%	18.16	19.18	183386	34674	10.21%
2025-08-01	18.39	18.31	-0.07	-0.38%	17.93	18.56	70254	12815	3.91%
2025-07-31	18.45	18.38	-0.22	-1.18%	18.28	18.84	76135	14121	4.24%
2025-07-30	18.90	18.60	-0.34	-1.80%	18.42	19.16	94901	17840	5.28%
2025-07-29	18.66	18.94	0.15	0.80%	18.57	18.95	85496	16049	4.76%
2025-07-28	18.56	18.79	0.21	1.13%	18.51	18.93	85755	16056	4.77%
2025-07-25	18.73	18.58	-0.21	-1.12%	18.51	18.79	53479	9943	2.98%
2025-07-24	18.36	18.79	0.50	2.73%	18.27	18.88	91322	16989	5.08%
2025-07-23	18.69	18.29	-0.58	-3.07%	18.22	18.69	92500	17042	5.15%
2025-07-22	19.00	18.87	-0.18	-0.94%	18.73	19.26	118395	22459	6.59%
2025-07-21	18.65	19.05	0.28	1.49%	18.61	19.09	113212	21420	6.30%
2025-07-18	18.73	18.77	-0.06	-0.32%	18.46	18.88	93212	17385	5.19%
2025-07-17	18.43	18.83	0.38	2.06%	18.35	18.88	126866	23717	7.06%
2025-07-16	18.16	18.45	0.38	2.10%	17.95	18.47	72498	13234	4.04%
2025-07-15	18.05	18.07	-0.16	-0.88%	17.81	18.25	55253	9944	3.08%
2025-07-14	18.17	18.23	0.05	0.28%	18.01	18.28	53165	9646	2.96%
2025-07-11	17.93	18.18	0.17	0.94%	17.90	18.28	70054	12694	3.90%
2025-07-10	18.00	18.01	-0.20	-1.10%	17.67	18.08	90197	16136	5.02%
2025-07-09	18.51	18.21	-0.31	-1.67%	18.16	18.93	107029	19862	5.96%
2025-07-08	18.22	18.52	0.18	0.98%	18.16	18.60	82253	15135	4.58%
2025-07-07	18.25	18.34	0.18	0.99%	18.04	18.50	67149	12291	3.74%
2025-07-04	18.41	18.16	-0.25	-1.36%	18.08	18.58	93918	17152	5.23%
2025-07-03	18.46	18.41	-0.14	-0.75%	18.35	18.91	97362	18046	5.42%
2025-07-02	19.15	18.55	-0.78	-4.04%	18.40	19.16	161653	30223	9.00%
2025-07-01	19.09	19.33	-0.12	-0.62%	18.91	19.55	189341	36383	10.54%
2025-06-30	18.54	19.45	0.83	4.46%	18.53	19.46	268781	51650	14.96%
2025-06-27	18.76	18.62	-0.48	-2.51%	18.60	19.30	232643	43872	12.95%
2025-06-26	18.00	19.10	0.92	5.06%	17.88	20.87	379365	72932	21.12%
2025-06-25	17.42	18.18	0.67	3.83%	17.39	18.31	214096	38529	11.92%
2025-06-24	17.38	17.55	-0.28	-1.57%	17.06	17.92	158106	27534	8.80%
2025-06-23	17.15	17.83	0.86	5.07%	16.94	17.89	149783	26197	8.34%
2025-06-20	17.33	16.97	-0.62	-3.52%	16.88	17.35	93758	16005	5.22%
2025-06-19	17.72	17.59	-0.57	-3.14%	17.13	17.78	158426	27657	8.82%
2025-06-18	17.40	18.16	0.69	3.95%	17.28	18.49	238724	42886	13.29%
2025-06-17	17.20	17.47	0.17	0.98%	16.90	17.48	130813	22483	7.28%
2025-06-16	17.05	17.30	-0.23	-1.31%	17.05	17.44	146628	25268	8.16%
2025-06-13	16.91	17.53	1.15	7.02%	16.76	17.93	258506	44538	14.39%
2025-06-12	16.35	16.38	-0.03	-0.18%	16.22	16.49	28911	4732	1.61%
2025-06-11	16.43	16.41	0.01	0.06%	16.28	16.52	39160	6425	2.18%
2025-06-10	16.64	16.40	-0.40	-2.38%	16.14	16.70	71469	11744	3.98%
2025-06-09	16.59	16.80	0.09	0.54%	16.53	16.91	67156	11274	3.74%