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
2026-08-20	95.99	97.12	2.82	2.99%	95.92	98.77	50538	49221	2.47%
2026-08-19	97.45	94.30	-3.15	-3.23%	94.18	98.28	37605	35858	1.84%
2026-08-18	99.15	97.45	-2.04	-2.05%	97.02	99.48	38997	38239	1.91%
2026-08-17	100.98	99.49	-1.33	-1.32%	98.61	100.99	40901	40675	2.00%
2026-08-14	103.27	100.82	-2.51	-2.43%	100.66	104.20	46206	46986	2.26%
2026-08-13	104.40	103.33	-0.64	-0.62%	103.01	106.19	58522	61207	2.86%
2026-08-12	103.30	103.97	0.34	0.33%	102.97	108.23	58019	61275	2.84%
2026-08-11	105.05	103.63	-1.95	-1.85%	103.58	106.49	47194	49341	2.31%
2026-08-10	105.33	105.58	0.32	0.30%	104.26	106.80	56923	60117	2.78%
2026-08-07	101.99	105.26	2.66	2.59%	101.04	105.38	66543	68684	3.25%
2026-08-06	105.50	102.60	-2.60	-2.47%	101.70	105.96	54034	55645	2.64%
2026-08-05	104.95	105.20	0.25	0.24%	103.34	105.79	58666	61232	2.87%
2026-08-04	105.76	104.95	-1.00	-0.94%	103.00	106.27	55474	58118	2.71%
2026-08-03	108.00	105.95	-3.05	-2.80%	105.28	108.99	53938	57301	2.64%
2026-07-31	103.00	109.00	1.20	1.11%	103.00	111.80	88040	95763	4.31%
2026-07-30	104.37	107.80	3.44	3.30%	104.37	113.08	101414	110750	4.96%
2026-07-29	105.44	104.36	-1.34	-1.27%	104.02	107.30	63098	66475	3.09%
2026-07-28	103.66	105.70	1.24	1.19%	102.47	107.07	69145	72755	3.38%
2026-07-27	97.92	104.46	5.86	5.94%	97.14	107.68	78533	81036	3.84%
2026-07-24	102.93	98.60	-6.43	-6.12%	98.52	103.53	75347	75977	3.69%
2026-07-23	106.51	105.03	-3.77	-3.47%	103.86	107.00	82913	87244	4.06%
2026-07-22	99.68	108.80	8.71	8.70%	98.00	109.44	123723	129998	6.05%
2026-07-21	100.00	100.09	-2.14	-2.09%	97.29	104.51	103189	104452	5.05%
2026-07-20	99.10	102.23	1.68	1.67%	96.12	102.70	92864	91613	4.54%
2026-07-17	96.57	100.55	3.01	3.09%	94.50	100.95	103105	100601	5.04%
2026-07-16	95.00	97.54	3.20	3.39%	93.30	99.00	104109	100108	5.09%
2026-07-15	85.82	94.34	7.88	9.11%	85.24	95.47	91457	84497	4.47%
2026-07-14	86.90	86.46	-0.45	-0.52%	85.66	87.56	29657	25634	1.45%
2026-07-13	89.00	86.91	-2.54	-2.84%	86.28	90.30	33007	28800	1.61%
2026-07-10	85.97	89.45	3.56	4.14%	84.45	91.32	50151	44535	2.45%
2026-07-09	86.73	85.89	-0.99	-1.14%	84.43	87.80	28545	24482	1.40%
2026-07-08	87.97	86.88	-0.40	-0.46%	86.39	88.32	20652	17988	1.01%
2026-07-07	91.30	87.28	-4.30	-4.70%	87.21	91.30	31487	27902	1.54%
2026-07-06	90.90	91.58	-0.05	-0.05%	90.50	92.38	33384	30548	1.63%
2026-07-03	89.90	91.63	2.05	2.29%	89.78	92.50	41627	37977	2.04%
2026-07-02	90.16	89.58	-0.58	-0.64%	89.34	91.84	38712	34976	1.89%
2026-07-01	87.24	90.16	2.96	3.39%	86.06	91.20	48438	43146	2.37%
2026-06-30	88.30	87.20	-1.10	-1.25%	86.04	89.00	31186	27114	1.53%
2026-06-29	85.49	88.30	2.80	3.27%	83.36	90.40	56185	49161	2.75%
2026-06-26	88.03	85.50	-3.45	-3.88%	85.48	89.37	32550	28264	1.59%
2026-06-25	88.08	88.95	0.84	0.95%	86.01	90.63	44854	39617	2.19%
2026-06-24	90.91	88.11	-2.98	-3.27%	88.10	91.70	40066	35728	1.96%
2026-06-23	91.63	91.09	-1.08	-1.17%	91.09	95.00	45912	42612	2.25%
2026-06-22	90.00	92.17	0.81	0.89%	88.08	92.24	37880	34038	1.85%
2026-06-18	90.55	91.36	0.44	0.48%	89.80	92.91	33919	30992	1.66%
2026-06-17	92.04	90.92	-1.23	-1.33%	90.12	92.40	26628	24159	1.30%
2026-06-16	93.02	92.15	-1.46	-1.56%	91.80	93.03	22620	20856	1.11%
2026-06-15	94.31	93.61	-0.66	-0.70%	92.42	94.95	30178	28214	1.48%
2026-06-12	92.13	94.27	1.73	1.87%	91.70	95.33	37357	35031	1.83%
2026-06-11	92.00	92.54	-0.69	-0.74%	90.50	93.38	32726	30064	1.60%
2026-06-10	93.08	93.23	0.43	0.46%	92.00	93.67	24121	22394	1.18%
2026-06-09	94.50	92.80	-1.36	-1.44%	92.23	94.97	29206	27141	1.43%
2026-06-08	99.00	94.16	-4.72	-4.77%	93.66	99.90	35079	33653	1.72%
2026-06-05	99.03	98.88	1.18	1.21%	98.60	102.00	30526	30600	1.49%
2026-06-04	100.00	97.70	-3.27	-3.24%	96.95	100.88	33082	32481	1.62%
2026-06-03	101.40	100.97	-0.34	-0.34%	99.58	102.20	24698	24852	1.21%
2026-06-02	103.95	101.31	-3.04	-2.91%	100.80	104.35	25883	26436	1.27%
2026-06-01	102.80	104.35	-0.40	-0.38%	101.72	104.46	30058	31022	1.47%
2026-05-29	99.49	104.75	5.14	5.16%	99.00	105.80	55365	57006	2.71%
2026-05-28	100.90	99.61	-2.59	-2.53%	98.53	101.88	31578	31480	1.54%
2026-05-27	101.49	102.20	0.27	0.26%	99.69	103.99	39286	39941	1.92%
2026-05-26	102.62	101.93	-1.16	-1.13%	100.57	104.96	32843	33604	1.61%
2026-05-25	103.14	103.09	-0.06	-0.06%	102.61	104.27	23220	23986	1.14%
2026-05-22	104.00	103.15	-0.40	-0.39%	102.63	104.57	23904	24699	1.17%
2026-05-21	105.16	103.55	-1.27	-1.21%	103.45	107.70	30643	32477	1.50%
2026-05-20	107.13	104.82	-2.59	-2.41%	103.70	107.13	31920	33527	1.56%
2026-05-19	108.25	107.41	-0.79	-0.73%	106.36	109.46	26740	28770	1.31%
2026-05-18	113.00	108.20	-5.36	-4.72%	108.10	113.01	38959	42737	1.91%
2026-05-15	116.03	113.56	-3.18	-2.72%	113.35	116.74	33938	38822	1.66%
2026-05-14	118.20	116.74	-3.10	-2.59%	116.58	118.88	37309	43787	1.82%
2026-05-13	116.60	119.84	4.54	3.94%	116.49	121.20	60415	72114	2.95%