爱美客 (300896) - 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
2026-05-06	114.97	115.73	0.68	0.59%	114.68	116.29	23994	27711	1.17%
2026-04-30	115.53	115.05	-1.12	-0.96%	114.50	116.78	20948	24180	1.02%
2026-04-29	115.11	116.17	0.55	0.48%	115.11	117.50	21989	25570	1.08%
2026-04-28	117.99	116.42	-1.92	-1.62%	116.03	119.68	26801	31523	1.31%
2026-04-27	117.99	118.34	-0.56	-0.47%	117.20	119.90	28285	33497	1.38%
2026-04-24	116.51	118.90	1.47	1.25%	115.91	120.18	47205	55944	2.31%
2026-04-23	114.49	117.43	2.78	2.42%	114.49	118.69	49957	58531	2.44%
2026-04-22	113.80	114.65	0.45	0.39%	113.30	115.05	18560	21183	0.91%
2026-04-21	115.11	114.20	-0.71	-0.62%	113.61	116.14	17270	19743	0.84%
2026-04-20	114.04	114.91	0.36	0.31%	113.60	116.21	17542	20142	0.86%
2026-04-17	115.70	114.55	-1.23	-1.06%	113.53	115.70	19432	22203	0.95%
2026-04-16	115.72	115.78	0.05	0.04%	115.10	116.19	18702	21621	0.91%
2026-04-15	117.20	115.73	-0.71	-0.61%	115.61	118.28	24425	28479	1.19%
2026-04-14	114.66	116.44	2.61	2.29%	113.38	116.47	25303	29065	1.24%
2026-04-13	113.88	113.83	-1.15	-1.00%	113.01	114.22	16090	18279	0.79%
2026-04-10	113.50	114.98	1.65	1.46%	113.34	115.90	21174	24363	1.04%
2026-04-09	116.06	113.33	-3.67	-3.14%	113.31	116.08	21508	24575	1.05%
2026-04-08	114.81	117.00	3.86	3.41%	114.40	117.00	24996	28973	1.22%
2026-04-07	112.92	113.14	0.68	0.60%	112.40	113.47	12207	13782	0.60%
2026-04-03	114.98	112.46	-2.52	-2.19%	112.30	115.69	19977	22657	0.98%
2026-04-02	119.00	114.98	-4.52	-3.78%	114.00	119.20	35677	41554	1.75%
2026-04-01	119.00	119.50	2.26	1.93%	117.50	119.50	23993	28477	1.17%
2026-03-31	119.19	117.24	-1.50	-1.26%	117.22	120.58	18378	21838	0.90%
2026-03-30	118.56	118.74	-1.34	-1.12%	117.80	119.60	15558	18466	0.76%
2026-03-27	117.03	120.08	1.99	1.69%	116.99	120.68	21969	26221	1.07%
2026-03-26	122.00	118.09	-4.29	-3.51%	118.00	122.49	26251	31480	1.28%
2026-03-25	122.31	122.38	-0.17	-0.14%	121.58	122.82	21590	26375	1.06%
2026-03-24	122.78	122.55	1.83	1.52%	120.10	122.97	22031	26699	1.08%
2026-03-23	125.70	120.72	-8.16	-6.33%	120.66	125.70	38809	47657	1.90%
2026-03-20	137.55	128.88	-9.99	-7.19%	128.86	138.64	53918	71071	2.64%
2026-03-19	139.00	138.87	-1.53	-1.09%	138.66	139.72	14553	20221	0.70%
2026-03-18	142.50	140.40	-2.44	-1.71%	139.60	142.84	18361	25798	0.88%
2026-03-17	142.89	142.84	-0.13	-0.09%	142.50	144.68	19116	27450	0.92%
2026-03-16	141.79	142.97	0.87	0.61%	141.06	143.50	15318	21788	0.73%
2026-03-13	141.36	142.10	0.44	0.31%	141.25	143.50	18654	26596	0.89%
2026-03-12	143.95	141.66	-2.02	-1.41%	141.66	144.58	21219	30248	1.02%
2026-03-11	140.22	143.68	3.14	2.23%	139.63	144.75	37086	52922	1.78%
2026-03-10	139.82	140.54	1.82	1.31%	139.02	140.54	18094	25328	0.87%
2026-03-09	139.00	138.72	-1.94	-1.38%	138.00	139.57	19744	27347	0.95%
2026-03-06	138.73	140.66	1.78	1.28%	138.51	140.74	18028	25239	0.86%
2026-03-05	140.05	138.88	-0.26	-0.19%	138.52	140.49	17293	24104	0.83%
2026-03-04	137.74	139.14	1.14	0.83%	137.47	139.30	21415	29626	1.03%
2026-03-03	139.73	138.00	-1.73	-1.24%	137.72	141.47	32291	45015	1.55%
2026-03-02	140.95	139.73	-3.05	-2.14%	139.50	141.89	28489	39980	1.37%
2026-02-27	143.00	142.78	-0.38	-0.27%	142.65	143.80	19252	27548	0.92%
2026-02-26	145.58	143.16	-2.53	-1.74%	142.68	146.79	26945	38830	1.29%
2026-02-25	145.00	145.69	1.23	0.85%	144.80	146.49	18265	26623	0.88%
2026-02-24	145.24	144.46	-0.78	-0.54%	143.88	146.50	20349	29452	0.98%
2026-02-13	146.90	145.24	-1.61	-1.10%	145.17	147.85	22627	33164	1.08%
2026-02-12	148.74	146.85	-2.29	-1.54%	146.59	149.35	31967	47138	1.53%
2026-02-11	149.16	149.14	-0.33	-0.22%	148.61	150.96	28769	43064	1.38%
2026-02-10	153.00	149.47	-4.41	-2.87%	149.26	153.80	39957	60080	1.92%
2026-02-09	151.92	153.88	3.46	2.30%	151.28	154.55	45436	69609	2.18%
2026-02-06	151.60	150.42	-3.54	-2.30%	149.45	152.50	55105	83037	2.64%
2026-02-05	149.70	153.96	5.64	3.80%	148.09	158.80	94581	146449	4.53%
2026-02-04	146.18	148.32	0.75	0.51%	145.52	148.70	42084	61996	2.02%
2026-02-03	140.88	147.57	6.43	4.56%	140.88	147.99	65054	94749	3.12%
2026-02-02	141.50	141.14	1.41	1.01%	140.00	145.76	47497	68323	2.28%
2026-01-30	142.98	139.73	-4.65	-3.22%	139.67	143.20	37600	53091	1.80%
2026-01-29	137.49	144.38	6.26	4.53%	137.45	144.56	56739	80252	2.72%
2026-01-28	140.36	138.12	-2.19	-1.56%	138.01	140.89	29757	41300	1.43%
2026-01-27	141.94	140.31	-1.70	-1.20%	139.13	142.48	31309	43913	1.50%