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
2025-12-16	32.60	32.00	-0.85	-2.59%	31.92	32.84	15827	5089	3.73%
2025-12-15	32.39	32.85	0.53	1.64%	32.02	33.63	23495	7755	5.54%
2025-12-12	32.73	32.32	-0.28	-0.86%	31.96	32.95	16511	5363	3.89%
2025-12-11	33.36	32.60	-0.66	-1.98%	32.55	33.36	15176	4985	3.58%
2025-12-10	33.12	33.26	-0.11	-0.33%	32.73	33.42	17786	5886	4.19%
2025-12-09	33.42	33.37	0.02	0.06%	32.91	33.79	26530	8862	6.25%
2025-12-08	32.79	33.35	0.88	2.71%	32.30	33.75	28525	9437	6.72%
2025-12-05	31.18	32.47	1.29	4.14%	31.15	33.33	24823	8028	5.85%
2025-12-04	31.50	31.18	-0.32	-1.02%	30.90	31.76	9352	2925	2.20%
2025-12-03	31.83	31.50	-0.40	-1.25%	31.45	32.16	10028	3174	2.36%
2025-12-02	32.31	31.90	-0.54	-1.66%	31.86	32.47	9260	2964	2.18%
2025-12-01	32.04	32.44	0.54	1.69%	31.80	32.76	12974	4200	3.06%
2025-11-28	31.82	31.90	0.22	0.69%	31.46	31.97	9533	3027	2.25%
2025-11-27	31.46	31.68	0.23	0.73%	31.38	32.07	12963	4125	3.06%
2025-11-26	31.69	31.45	-0.03	-0.10%	31.31	32.08	14519	4598	3.42%
2025-11-25	31.36	31.48	0.43	1.38%	31.11	32.03	12227	3866	2.88%
2025-11-24	30.49	31.05	0.94	3.12%	30.01	31.36	16487	5078	3.89%
2025-11-21	31.29	30.11	-1.41	-4.47%	29.79	31.51	19377	5894	4.57%
2025-11-20	31.64	31.52	0.32	1.03%	30.95	31.99	17067	5367	4.02%
2025-11-19	32.31	31.20	-1.11	-3.44%	31.02	32.57	16935	5354	3.99%
2025-11-18	32.50	32.31	-0.29	-0.89%	32.15	32.68	11319	3664	2.67%
2025-11-17	32.59	32.60	0.00	0.00%	32.41	32.95	9631	3147	2.27%
2025-11-14	32.90	32.60	-0.41	-1.24%	32.60	33.17	10764	3542	2.54%
2025-11-13	33.14	33.01	-0.30	-0.90%	32.96	33.43	11535	3820	2.72%
2025-11-12	33.53	33.31	-0.22	-0.66%	32.93	33.67	11638	3873	2.74%
2025-11-11	33.76	33.53	-0.25	-0.74%	33.16	34.07	12446	4179	2.93%
2025-11-10	34.27	33.78	-0.47	-1.37%	33.51	34.65	12641	4284	2.98%
2025-11-07	34.03	34.25	0.23	0.68%	33.50	34.66	13507	4607	3.18%
2025-11-06	33.52	34.02	0.51	1.52%	33.39	34.16	12583	4264	2.97%
2025-11-05	33.35	33.51	-0.19	-0.56%	33.20	33.88	12942	4338	3.05%
2025-11-04	34.20	33.70	-0.77	-2.23%	33.46	34.54	14321	4855	3.38%
2025-11-03	34.65	34.47	-0.31	-0.89%	34.00	34.73	17763	6110	4.19%
2025-10-31	34.62	34.78	0.03	0.09%	34.43	35.22	18492	6440	4.36%
2025-10-30	35.79	34.75	-0.84	-2.36%	34.70	35.94	27163	9557	6.40%
2025-10-29	35.54	35.59	0.29	0.82%	34.95	35.60	22171	7823	5.23%
2025-10-28	35.16	35.30	-0.10	-0.28%	35.02	35.60	19107	6739	4.50%
2025-10-27	35.61	35.40	0.00	0.00%	35.01	36.50	28587	10141	6.74%
2025-10-24	34.28	35.40	1.10	3.21%	33.98	35.99	39919	13982	9.41%
2025-10-23	34.10	34.30	-0.08	-0.23%	33.85	34.67	18595	6364	4.38%
2025-10-22	34.00	34.38	0.36	1.06%	33.66	34.82	25130	8623	5.92%
2025-10-21	32.99	34.02	0.95	2.87%	32.84	34.28	22501	7587	5.30%
2025-10-20	32.40	33.07	0.87	2.70%	32.40	33.30	15262	5039	3.60%
2025-10-17	32.99	32.20	-0.59	-1.80%	32.08	33.17	18271	5959	4.31%
2025-10-16	32.81	32.79	-0.31	-0.94%	32.61	33.55	17874	5900	4.21%
2025-10-15	32.67	33.10	0.65	2.00%	32.36	33.27	18291	6033	4.31%
2025-10-14	33.30	32.45	-0.63	-1.90%	32.30	33.93	27868	9225	6.57%
2025-10-13	32.65	33.08	-0.81	-2.39%	31.79	33.36	30281	9944	7.14%
2025-10-10	34.60	33.89	-0.71	-2.05%	33.78	34.75	27506	9380	6.48%
2025-10-09	35.01	34.60	-0.35	-1.00%	34.43	35.17	31078	10832	7.33%
2025-09-30	36.00	34.95	-0.96	-2.67%	34.80	36.10	39826	14033	9.39%
2025-09-29	35.60	35.91	0.16	0.45%	35.50	36.35	22437	8071	5.29%
2025-09-26	36.58	35.75	-1.11	-3.01%	35.73	36.90	33428	12095	7.88%
2025-09-25	36.83	36.86	-0.01	-0.03%	36.72	38.13	49198	18348	11.60%
2025-09-24	36.84	36.87	-0.69	-1.84%	35.94	37.16	55524	20329	13.09%
2025-09-23	37.25	37.56	0.38	1.02%	36.55	38.48	78576	29490	18.52%
2025-09-22	37.63	37.18	0.17	0.46%	36.56	38.48	58570	21819	13.81%
2025-09-19	37.38	37.01	-0.37	-0.99%	36.48	38.13	44030	16363	10.38%
2025-09-18	37.93	37.38	-0.93	-2.43%	36.90	39.10	90962	34549	21.44%
2025-09-17	36.79	38.31	0.82	2.19%	36.71	39.48	128308	49368	30.25%
2025-09-16	35.60	37.49	2.79	8.04%	35.26	38.45	118923	44271	28.03%
2025-09-15	34.83	34.70	-0.21	-0.60%	34.16	35.16	32727	11328	7.71%
2025-09-12	35.61	34.91	-1.03	-2.87%	34.66	35.61	56652	19854	13.36%
2025-09-11	33.61	35.94	2.07	6.11%	33.30	36.30	73698	25877	17.37%
2025-09-10	33.48	33.87	0.51	1.53%	33.33	34.56	36767	12523	8.67%
2025-09-09	33.79	33.36	-0.49	-1.45%	33.26	34.37	28726	9688	6.77%
2025-09-08	33.80	33.85	0.05	0.15%	33.25	34.44	28863	9749	6.80%