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
2026-05-06	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%
2026-03-13	36.99	36.60	-0.50	-1.35%	36.20	37.26	39283	14421	4.95%
2026-03-12	38.26	37.10	-1.15	-3.01%	36.75	38.30	32889	12300	4.15%
2026-03-11	38.00	38.25	0.17	0.45%	37.89	39.28	57763	22245	7.28%
2026-03-10	36.69	38.08	1.86	5.14%	36.69	38.25	47668	18017	6.01%
2026-03-09	36.35	36.22	-0.84	-2.27%	35.12	36.80	43495	15606	5.48%
2026-03-06	35.50	37.06	1.91	5.43%	35.50	38.29	57930	21389	7.30%
2026-03-05	35.63	35.15	0.35	1.01%	34.95	36.28	21622	7727	2.73%
2026-03-04	34.55	34.80	-0.15	-0.43%	34.30	35.38	21281	7420	2.68%
2026-03-03	36.30	34.95	-0.90	-2.51%	34.95	36.69	37071	13323	4.67%
2026-03-02	35.90	35.85	-0.45	-1.24%	35.40	36.50	31299	11259	3.95%
2026-02-27	36.75	36.30	-0.78	-2.10%	36.11	36.83	25215	9166	3.18%
2026-02-26	36.25	37.08	0.88	2.43%	35.96	37.10	32517	11977	4.10%
2026-02-25	36.34	36.20	0.00	0.00%	35.91	36.50	25348	9167	3.20%
2026-02-24	36.32	36.20	0.45	1.26%	35.70	36.77	24604	8921	3.10%
2026-02-13	35.98	35.75	-0.45	-1.24%	35.73	36.48	27109	9791	3.42%
2026-02-12	35.58	36.20	0.88	2.49%	35.22	36.66	44643	16136	5.63%
2026-02-11	34.91	35.32	0.35	1.00%	34.72	35.66	26342	9301	3.32%
2026-02-10	34.87	34.97	0.09	0.26%	34.71	35.49	18926	6643	2.39%
2026-02-09	34.70	34.88	0.61	1.78%	34.46	35.23	22237	7772	2.80%
2026-02-06	33.87	34.27	0.07	0.20%	33.60	34.99	21582	7432	5.09%
2026-02-05	34.44	34.20	-0.52	-1.50%	33.98	34.87	16368	5634	3.86%
2026-02-04	34.70	34.72	0.01	0.03%	34.30	35.75	26322	9181	6.21%
2026-02-03	33.61	34.71	1.29	3.86%	33.42	34.73	24420	8380	5.76%
2026-02-02	33.84	33.42	-0.67	-1.97%	33.33	34.40	20909	7084	4.93%
2026-01-30	32.70	34.09	1.48	4.54%	32.41	34.14	33235	11078	7.83%
2026-01-29	33.84	32.61	-1.49	-4.37%	32.60	34.10	33477	11114	7.89%
2026-01-28	35.29	34.10	-1.19	-3.37%	33.72	35.40	29011	9968	6.84%
2026-01-27	34.55	35.29	0.80	2.32%	33.46	35.33	28242	9765	6.66%