艾布鲁 (301259) - 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	40.30	40.19	0.10	0.25%	39.80	40.88	49181	19809	5.35%
2026-04-30	39.38	40.09	0.81	2.06%	38.90	41.07	57797	23129	6.29%
2026-04-29	38.88	39.28	0.62	1.60%	38.50	40.38	44935	17662	4.54%
2026-04-28	38.91	38.66	-0.34	-0.87%	38.23	39.50	40865	15867	4.13%
2026-04-27	37.98	39.00	0.91	2.39%	36.76	39.06	40083	15340	4.05%
2026-04-24	37.94	38.09	-0.14	-0.37%	37.71	38.93	34702	13277	3.51%
2026-04-23	38.50	38.23	-0.22	-0.57%	37.86	39.18	41478	15992	4.20%
2026-04-22	37.73	38.45	0.47	1.24%	37.38	38.93	39277	15063	3.97%
2026-04-21	37.11	37.98	0.73	1.96%	36.60	38.48	56126	21133	5.68%
2026-04-20	38.71	37.25	-1.46	-3.77%	37.01	38.85	62079	23388	6.28%
2026-04-17	34.55	38.71	4.02	11.59%	34.36	39.30	114702	43032	11.60%
2026-04-16	33.32	34.69	1.82	5.54%	32.90	34.99	40631	13868	4.11%
2026-04-15	33.39	32.87	-0.39	-1.17%	32.82	33.43	13037	4303	1.32%
2026-04-14	33.00	33.26	0.53	1.62%	32.80	33.54	20639	6840	2.09%
2026-04-13	32.40	32.73	0.24	0.74%	31.96	32.73	13844	4478	1.40%
2026-04-10	32.40	32.49	0.36	1.12%	32.18	33.10	16074	5252	1.63%
2026-04-09	32.70	32.13	-0.90	-2.72%	32.06	32.85	16030	5195	1.62%
2026-04-08	32.08	33.03	1.47	4.66%	32.06	33.65	28521	9377	2.88%
2026-04-07	31.15	31.56	0.53	1.71%	30.91	31.89	13605	4271	1.38%
2026-04-03	31.58	31.03	-0.44	-1.40%	30.70	31.65	11134	3454	1.13%
2026-04-02	32.06	31.47	-0.78	-2.42%	31.20	32.08	14868	4692	1.50%
2026-04-01	31.56	32.25	1.16	3.73%	31.30	32.43	22438	7180	2.27%
2026-03-31	32.35	31.09	-1.13	-3.51%	31.03	32.35	20736	6536	2.10%
2026-03-30	32.35	32.22	-0.60	-1.83%	31.53	32.47	18820	6025	1.90%
2026-03-27	31.78	32.82	1.01	3.18%	31.73	33.17	28130	9189	2.85%
2026-03-26	32.02	31.81	-0.15	-0.47%	31.23	32.24	25142	7961	2.54%
2026-03-25	30.80	31.96	1.19	3.87%	30.80	32.39	29078	9278	2.94%
2026-03-24	30.63	30.77	0.96	3.22%	29.66	30.83	26855	8106	2.72%
2026-03-23	31.01	29.81	-2.21	-6.90%	29.28	31.93	33751	10331	3.41%
2026-03-20	33.91	32.02	-1.92	-5.66%	32.00	34.33	38699	12728	3.91%
2026-03-19	33.35	33.94	0.20	0.59%	33.13	35.43	45214	15602	4.57%
2026-03-18	33.00	33.74	0.73	2.21%	32.77	33.85	22630	7522	2.29%
2026-03-17	34.80	33.01	-1.54	-4.46%	33.01	34.80	32360	10896	3.27%
2026-03-16	34.45	34.55	-0.26	-0.75%	33.88	34.84	28580	9808	2.89%
2026-03-13	35.32	34.81	-0.55	-1.56%	34.63	36.25	28936	10226	2.93%
2026-03-12	36.12	35.36	-0.97	-2.67%	35.19	36.50	24260	8651	2.45%
2026-03-11	36.70	36.33	-0.28	-0.76%	36.03	37.22	26646	9740	2.70%
2026-03-10	36.69	36.61	0.10	0.27%	36.31	37.79	29290	10795	2.96%
2026-03-09	35.93	36.51	-0.24	-0.65%	35.32	36.78	38077	13671	3.85%
2026-03-06	35.02	36.75	1.63	4.64%	34.81	36.75	32676	11776	3.30%
2026-03-05	35.47	35.12	0.33	0.95%	34.90	35.80	24459	8643	2.47%
2026-03-04	33.63	34.79	0.88	2.60%	33.51	34.97	27853	9561	2.82%
2026-03-03	35.89	33.91	-1.83	-5.12%	33.74	36.03	35414	12237	3.58%
2026-03-02	36.97	35.74	-1.82	-4.85%	35.60	36.97	49067	17698	4.96%
2026-02-27	35.88	37.56	1.48	4.10%	35.55	38.20	64616	24050	6.54%
2026-02-26	35.85	36.08	0.16	0.45%	35.35	36.26	28697	10292	2.90%
2026-02-25	35.73	35.92	0.23	0.64%	35.25	36.50	26375	9500	2.67%
2026-02-24	36.80	35.69	-0.86	-2.35%	34.82	36.84	41348	14726	4.18%
2026-02-13	35.54	36.55	1.08	3.04%	35.37	37.50	64220	23639	6.50%
2026-02-12	35.37	35.47	0.46	1.31%	34.70	35.91	37260	13200	3.77%
2026-02-11	34.46	35.01	0.50	1.45%	34.42	35.46	34192	11959	3.46%
2026-02-10	34.78	34.51	-0.23	-0.66%	34.50	35.07	20592	7151	2.08%
2026-02-09	34.05	34.74	0.95	2.81%	33.93	34.90	29037	10022	2.94%
2026-02-06	33.22	33.79	0.35	1.05%	33.00	34.10	22213	7480	2.25%
2026-02-05	33.60	33.44	-0.52	-1.53%	33.35	33.87	16988	5698	1.72%
2026-02-04	33.60	33.96	0.24	0.71%	33.35	34.28	27837	9419	2.82%
2026-02-03	33.65	33.72	0.26	0.78%	33.45	34.45	30879	10467	3.12%
2026-02-02	32.68	33.46	0.61	1.86%	32.56	34.30	37690	12693	3.81%
2026-01-30	33.57	32.85	-0.43	-1.29%	32.50	33.66	25565	8404	2.59%
2026-01-29	34.39	33.28	0.44	1.34%	33.23	34.98	58586	20040	5.93%
2026-01-28	33.28	32.84	-0.66	-1.97%	32.78	33.66	17958	5936	1.82%
2026-01-27	33.36	33.50	0.02	0.06%	32.47	33.60	21895	7242	2.21%