阿莱德 (301419) - 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
2026-06-24	42.57	43.47	-0.20	-0.46%	42.40	44.35	68414	29699	6.90%
2026-06-23	46.93	43.67	-4.12	-8.62%	42.80	46.93	93045	41081	9.38%
2026-06-22	44.45	47.79	2.19	4.80%	44.10	47.79	120941	55780	12.20%
2026-06-18	44.03	45.60	2.20	5.07%	44.01	47.95	125975	57893	12.70%
2026-06-17	41.66	43.40	0.90	2.12%	41.50	43.40	85188	36363	8.59%
2026-06-16	42.10	42.50	0.46	1.09%	41.17	42.75	95303	40032	9.61%
2026-06-15	38.80	42.04	3.84	10.05%	38.55	42.15	92993	37684	9.38%
2026-06-12	39.94	38.20	-0.41	-1.06%	37.80	40.94	84440	33364	8.52%
2026-06-11	39.24	38.61	-1.40	-3.50%	37.85	39.95	77768	30107	7.84%
2026-06-10	41.01	40.01	-2.57	-6.04%	38.88	41.05	92484	36871	9.33%
2026-06-09	41.05	42.58	1.55	3.78%	39.88	42.82	109072	45140	11.00%
2026-06-08	43.89	41.03	-6.05	-12.85%	40.00	44.74	128652	54853	12.97%
2026-06-05	46.03	47.08	-0.68	-1.42%	45.80	49.67	131384	62349	13.25%
2026-06-04	46.91	47.76	-2.60	-5.16%	45.80	48.28	152935	71967	15.42%
2026-06-03	45.89	50.36	5.48	12.21%	43.58	50.98	234868	109406	23.69%
2026-06-02	37.29	44.88	7.48	20.00%	37.17	44.88	170702	73761	17.22%
2026-06-01	38.02	37.40	-0.92	-2.40%	37.19	39.00	64567	24476	6.51%
2026-05-29	39.95	38.32	-2.31	-5.69%	38.05	40.42	95092	37159	9.59%
2026-05-28	37.11	40.63	1.35	3.44%	36.68	40.80	108637	42234	10.96%
2026-05-27	47.05	49.50	2.17	4.58%	46.87	50.95	109472	53498	13.80%
2026-05-26	46.05	47.33	0.83	1.78%	46.05	51.00	92925	44328	11.71%
2026-05-25	47.07	46.50	-0.51	-1.08%	45.20	47.80	70606	32593	8.90%
2026-05-22	44.75	47.01	2.71	6.12%	44.60	47.81	97424	45427	12.28%
2026-05-21	42.86	44.30	1.40	3.26%	42.70	46.00	90848	40543	11.45%
2026-05-20	41.63	42.90	0.74	1.76%	40.96	43.33	38520	16357	4.86%
2026-05-19	41.84	42.16	-0.27	-0.64%	40.79	42.22	36113	14996	4.55%
2026-05-18	42.55	42.43	-0.58	-1.35%	41.77	42.92	33872	14301	4.27%
2026-05-15	43.04	43.01	0.22	0.51%	42.52	44.26	41918	18196	5.28%
2026-05-14	44.70	42.79	-1.68	-3.78%	42.79	44.79	42661	18581	5.38%
2026-05-13	44.18	44.47	-0.39	-0.87%	43.80	44.90	50288	22321	6.34%
2026-05-12	43.20	44.86	1.46	3.36%	43.20	45.35	73034	32449	9.21%
2026-05-11	43.14	43.40	0.47	1.09%	42.51	43.64	50891	21986	6.42%
2026-05-08	42.01	42.93	0.24	0.56%	41.81	42.94	40751	17299	5.14%
2026-05-07	41.89	42.69	0.95	2.28%	41.39	42.96	51221	21646	6.46%
2026-05-06	40.96	41.74	1.66	4.14%	40.71	41.99	51224	21241	6.46%
2026-04-30	40.30	40.08	-0.18	-0.45%	39.46	40.56	27052	10810	3.41%
2026-04-29	39.90	40.26	0.06	0.15%	39.68	40.73	29435	11890	3.71%
2026-04-28	41.75	40.20	-2.00	-4.74%	39.83	41.88	41563	16808	5.24%
2026-04-27	41.80	42.20	0.64	1.54%	41.31	42.59	35984	15120	4.54%
2026-04-24	42.46	41.56	-1.01	-2.37%	41.29	42.92	45756	19121	5.77%
2026-04-23	45.55	42.57	-2.97	-6.52%	42.42	45.55	77489	33583	9.77%
2026-04-22	45.74	45.54	-0.48	-1.04%	44.71	46.30	59937	27192	7.56%
2026-04-21	46.35	46.02	-1.10	-2.33%	45.61	46.97	58626	26996	7.39%
2026-04-20	45.12	47.12	1.76	3.88%	44.98	47.20	91427	42295	11.53%
2026-04-17	45.00	45.36	-0.29	-0.64%	44.88	46.79	79903	36407	10.07%
2026-04-16	43.99	45.65	1.15	2.58%	43.68	47.80	94111	43003	11.86%
2026-04-15	47.95	44.50	-4.00	-8.25%	44.12	47.95	101537	46686	12.80%
2026-04-14	45.76	48.50	1.91	4.10%	44.58	48.50	111082	51254	14.00%
2026-04-13	44.25	46.59	1.59	3.53%	43.89	47.60	115344	53038	14.54%
2026-04-10	42.97	45.00	2.48	5.83%	42.26	45.00	121361	53011	15.30%
2026-04-09	42.48	42.52	-0.97	-2.23%	41.95	43.18	86759	36795	10.94%
2026-04-08	42.39	43.49	1.95	4.69%	41.12	43.57	125610	53582	15.83%
2026-04-07	39.88	41.54	1.67	4.19%	39.88	41.67	103397	42411	13.03%
2026-04-03	39.66	39.87	1.18	3.05%	39.46	42.78	92650	37557	11.68%
2026-04-02	39.50	38.69	-1.31	-3.28%	38.35	40.80	69595	27415	8.77%
2026-04-01	39.99	40.00	1.02	2.62%	39.66	42.39	94212	38307	11.88%
2026-03-31	40.50	38.98	-2.39	-5.78%	38.88	40.67	80516	31820	10.15%
2026-03-30	40.52	41.37	-0.25	-0.60%	39.77	41.50	85893	34908	10.83%
2026-03-27	40.02	41.62	1.04	2.56%	39.62	42.46	135397	55895	17.07%
2026-03-26	42.58	40.58	-3.21	-7.33%	40.39	43.35	142184	59061	17.92%
2026-03-25	37.51	43.79	7.30	20.01%	37.51	43.79	77760	33315	9.80%
2026-03-24	35.62	36.49	1.42	4.05%	34.46	36.70	53772	19123	6.78%
2026-03-23	36.01	35.07	-2.53	-6.73%	34.71	36.58	68530	24422	8.64%
2026-03-20	40.23	37.60	-1.84	-4.67%	37.56	41.48	99725	39095	12.57%
2026-03-19	38.08	39.44	0.59	1.52%	37.99	40.73	105350	41678	13.28%
2026-03-18	37.40	38.85	1.55	4.16%	37.08	39.34	82447	31882	10.39%
2026-03-17	38.21	37.30	-1.48	-3.82%	37.00	38.53	54162	20364	6.83%
2026-03-16	36.30	38.78	2.18	5.96%	35.90	38.99	61954	23453	7.81%