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
2026-08-14	34.84	37.62	6.27	20.00%	33.50	37.62	122043	43786	12.31%
2026-08-13	32.28	31.35	-0.57	-1.79%	31.35	32.82	33199	10676	3.35%
2026-08-12	31.16	31.92	0.78	2.50%	31.03	32.18	27281	8653	2.75%
2026-08-11	31.13	31.14	-0.05	-0.16%	30.51	31.68	23760	7410	2.40%
2026-08-10	32.00	31.19	-0.81	-2.53%	30.72	32.00	29904	9294	3.02%
2026-08-07	31.12	32.00	0.97	3.13%	30.58	32.10	43744	13777	4.41%
2026-08-06	29.98	31.03	0.65	2.14%	29.29	31.38	47083	14442	4.75%
2026-08-05	28.85	30.38	1.11	3.79%	28.83	30.67	49608	14850	5.00%
2026-08-04	27.57	29.27	2.01	7.37%	27.51	29.50	50534	14541	5.10%
2026-08-03	26.80	27.26	0.31	1.15%	26.40	27.27	27362	7355	2.76%
2026-07-31	27.14	26.95	1.45	5.69%	26.80	27.79	40993	11177	4.13%
2026-07-30	27.08	25.50	-1.67	-6.15%	25.20	27.15	33072	8604	3.34%
2026-07-29	27.38	27.17	-0.20	-0.73%	26.00	27.50	36602	9798	3.69%
2026-07-28	28.20	27.37	-1.36	-4.73%	27.22	28.76	33509	9360	3.38%
2026-07-27	27.74	28.73	0.95	3.42%	27.34	28.73	33303	9361	3.36%
2026-07-24	27.60	27.78	-0.39	-1.38%	27.37	28.59	24810	6934	2.50%
2026-07-23	27.88	28.17	0.32	1.15%	27.53	28.68	31860	8949	3.21%
2026-07-22	28.88	27.85	-1.22	-4.20%	27.70	29.78	43803	12508	4.42%
2026-07-21	27.48	29.07	2.45	9.20%	24.90	29.14	62021	16955	6.25%
2026-07-20	29.95	26.62	-2.88	-9.76%	25.74	30.42	53606	14966	5.41%
2026-07-17	31.90	29.50	-2.44	-7.64%	28.91	32.14	45447	13727	4.58%
2026-07-16	32.69	31.94	-1.01	-3.07%	31.61	33.50	37018	11990	3.73%
2026-07-15	35.32	32.95	-2.36	-6.68%	32.80	35.40	42416	14316	4.28%
2026-07-14	34.33	35.31	1.65	4.90%	33.23	35.78	42167	14577	4.25%
2026-07-13	37.92	33.66	-4.52	-11.84%	33.57	37.92	57729	20462	5.82%
2026-07-10	40.12	38.18	-2.32	-5.73%	38.17	41.78	61772	24649	6.23%
2026-07-09	38.85	40.50	2.50	6.58%	37.70	40.83	57544	22527	5.80%
2026-07-08	42.08	38.00	-4.39	-10.36%	38.00	42.08	59287	23483	5.98%
2026-07-07	41.04	42.39	1.17	2.84%	40.45	42.75	54385	22671	5.48%
2026-07-06	43.66	41.22	-1.58	-3.69%	40.18	43.94	58052	24311	5.85%
2026-07-03	45.90	42.80	-3.31	-7.18%	42.78	46.83	69403	30704	7.00%
2026-07-02	48.98	46.11	-5.05	-9.87%	45.00	49.66	75210	36084	7.58%
2026-07-01	50.50	51.16	-0.43	-0.83%	49.03	51.56	101301	50927	10.22%
2026-06-30	48.91	51.59	1.55	3.10%	47.42	52.65	141198	70592	14.24%
2026-06-29	45.79	50.04	3.99	8.66%	44.73	50.38	135914	65550	13.71%
2026-06-26	45.98	46.05	-0.97	-2.06%	43.88	46.85	81124	36604	8.18%
2026-06-25	43.69	47.02	3.55	8.17%	42.80	47.48	106990	48655	10.79%
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%