艾芬达 (301575) - 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
2026-05-07	47.29	47.26	-0.04	-0.08%	47.05	47.45	5871	2771	3.37%
2026-05-06	46.50	47.30	0.73	1.57%	46.33	47.51	11507	5403	6.61%
2026-04-30	45.84	46.57	0.97	2.13%	45.62	47.20	9993	4650	5.74%
2026-04-29	44.80	45.60	0.67	1.49%	44.61	45.67	7039	3198	4.04%
2026-04-28	46.06	44.93	-1.33	-2.88%	44.73	46.30	8273	3750	4.75%
2026-04-27	45.92	46.26	0.34	0.74%	45.70	46.45	8633	3988	4.96%
2026-04-24	46.55	45.92	0.65	1.44%	45.50	46.78	14101	6482	8.10%
2026-04-23	44.97	45.27	0.30	0.67%	44.00	46.00	10928	4893	6.28%
2026-04-22	45.67	44.97	-0.71	-1.55%	44.90	45.67	7625	3436	4.38%
2026-04-21	45.69	45.68	-0.08	-0.17%	45.33	45.77	5619	2557	3.23%
2026-04-20	46.00	45.76	-0.13	-0.28%	45.39	46.02	6920	3156	3.97%
2026-04-17	45.90	45.89	-0.05	-0.11%	45.52	45.97	4168	1907	2.39%
2026-04-16	45.46	45.94	0.72	1.59%	45.10	45.99	8811	4018	5.06%
2026-04-15	45.27	45.22	-0.04	-0.09%	45.10	45.68	5596	2537	3.21%
2026-04-14	45.32	45.26	0.13	0.29%	44.90	45.75	6158	2779	3.54%
2026-04-13	44.99	45.13	-0.06	-0.13%	44.82	45.20	3510	1579	2.02%
2026-04-10	44.91	45.19	0.33	0.74%	44.82	45.38	4411	1995	2.53%
2026-04-09	45.09	44.86	-0.59	-1.30%	44.53	45.47	4908	2205	2.82%
2026-04-08	44.49	45.45	1.41	3.20%	44.49	45.76	7126	3208	4.09%
2026-04-07	43.70	44.04	0.42	0.96%	43.36	44.09	3862	1693	2.22%
2026-04-03	44.47	43.62	-0.84	-1.89%	43.21	44.47	4889	2137	2.81%
2026-04-02	45.00	44.46	-0.74	-1.64%	44.00	45.10	6744	2991	3.87%
2026-04-01	45.34	45.20	0.63	1.41%	44.98	45.44	3391	1532	1.95%
2026-03-31	45.16	44.57	-0.64	-1.42%	44.57	45.73	4035	1821	2.32%
2026-03-30	44.88	45.21	-0.06	-0.13%	44.70	45.43	4156	1871	2.39%
2026-03-27	44.53	45.27	0.25	0.56%	44.48	45.36	3402	1532	1.95%
2026-03-26	46.23	45.02	-1.21	-2.62%	45.00	46.38	4849	2206	2.79%
2026-03-25	45.79	46.23	0.45	0.98%	45.47	46.35	4124	1902	2.37%
2026-03-24	44.81	45.78	1.38	3.11%	44.45	45.81	3999	1803	2.30%
2026-03-23	46.55	44.40	-2.65	-5.63%	44.40	46.55	7171	3252	4.12%
2026-03-20	48.58	47.05	-1.53	-3.15%	46.51	48.90	8295	3972	4.77%
2026-03-19	49.90	48.58	-1.83	-3.63%	48.42	50.36	11437	5615	6.57%
2026-03-18	50.77	50.41	-0.81	-1.58%	49.60	50.97	13095	6574	7.52%
2026-03-17	49.49	51.22	1.87	3.79%	49.21	51.36	19233	9769	11.05%
2026-03-16	49.14	49.35	0.14	0.28%	48.88	49.58	4556	2243	2.62%
2026-03-13	49.22	49.21	-0.24	-0.49%	49.13	50.18	6042	2992	3.47%
2026-03-12	48.55	49.45	0.65	1.33%	48.55	49.60	6817	3354	3.92%
2026-03-11	49.55	48.80	-0.70	-1.41%	48.78	49.55	6591	3234	3.79%
2026-03-10	48.92	49.50	0.60	1.23%	48.31	49.50	9114	4469	5.24%
2026-03-09	48.85	48.90	-0.60	-1.21%	48.30	49.00	3816	1856	2.31%
2026-03-06	48.15	49.50	1.22	2.53%	47.88	49.60	5674	2763	3.43%
2026-03-05	48.09	48.28	0.37	0.77%	48.00	48.55	3270	1580	1.98%
2026-03-04	47.78	47.91	0.27	0.57%	47.00	48.00	6386	3027	3.86%
2026-03-03	49.41	47.64	-1.38	-2.82%	47.61	49.60	8023	3893	4.85%
2026-03-02	50.00	49.02	-1.53	-3.03%	48.82	50.27	7065	3489	4.27%
2026-02-27	51.25	50.55	-0.76	-1.48%	50.45	51.25	5519	2797	3.34%
2026-02-26	51.62	51.31	-0.25	-0.48%	51.10	51.62	5064	2593	3.06%
2026-02-25	51.40	51.56	0.23	0.45%	51.22	51.66	4890	2518	2.96%
2026-02-24	51.38	51.33	0.33	0.65%	51.11	51.65	3858	1983	2.33%
2026-02-13	51.50	51.00	-0.50	-0.97%	50.80	51.92	4779	2451	2.89%
2026-02-12	51.93	51.50	-0.03	-0.06%	51.35	52.70	6767	3523	4.09%
2026-02-11	51.80	51.53	-0.52	-1.00%	51.51	52.15	4146	2146	2.51%
2026-02-10	52.95	52.05	-0.39	-0.74%	52.00	52.95	4241	2212	2.57%
2026-02-09	52.22	52.44	0.26	0.50%	52.01	52.66	5456	2860	3.30%
2026-02-06	52.16	52.18	0.03	0.06%	51.52	52.58	5437	2828	3.29%
2026-02-05	51.46	52.15	0.69	1.34%	51.03	52.98	12916	6750	7.81%
2026-02-04	51.09	51.46	0.38	0.74%	50.70	51.74	6174	3166	3.73%
2026-02-03	50.37	51.08	0.98	1.96%	50.37	51.40	5880	2999	3.56%
2026-02-02	51.45	50.10	-1.40	-2.72%	50.10	51.94	7590	3870	4.59%
2026-01-30	51.00	51.50	0.38	0.74%	50.80	51.79	7241	3716	4.38%
2026-01-29	52.25	51.12	-1.16	-2.22%	50.83	52.25	10259	5265	6.21%
2026-01-28	52.12	52.28	0.14	0.27%	51.70	52.67	8596	4486	5.20%
2026-01-27	52.31	52.14	-0.59	-1.12%	51.19	52.84	12024	6230	7.27%