埃夫特 (688165) - 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
2026-03-20	18.47	17.70	-0.79	-4.27%	17.70	18.67	55973	10118	1.07%
2026-03-19	18.92	18.49	-0.62	-3.24%	18.41	19.00	49040	9158	0.94%
2026-03-18	19.24	19.11	-0.20	-1.04%	18.97	19.59	53206	10211	1.02%
2026-03-17	19.59	19.31	-0.10	-0.52%	19.07	19.60	70262	13596	1.35%
2026-03-16	18.85	19.41	0.45	2.37%	18.52	19.60	88744	17093	1.70%
2026-03-13	18.64	18.96	0.29	1.55%	18.47	18.96	58933	11019	1.13%
2026-03-12	19.04	18.67	-0.37	-1.94%	18.63	19.17	51281	9652	0.98%
2026-03-11	19.30	19.04	-0.31	-1.60%	19.04	19.54	52154	10032	1.00%
2026-03-10	18.88	19.35	0.73	3.92%	18.62	19.48	84685	16213	1.62%
2026-03-09	18.64	18.62	-0.32	-1.69%	18.15	18.80	74929	13785	1.44%
2026-03-06	18.51	18.94	0.42	2.27%	18.50	18.96	54987	10334	1.05%
2026-03-05	18.56	18.52	0.25	1.37%	18.44	18.82	65025	12094	1.25%
2026-03-04	18.76	18.27	-0.69	-3.64%	18.26	19.12	88358	16461	1.69%
2026-03-03	19.96	18.96	-0.96	-4.82%	18.90	20.13	98903	19195	1.90%
2026-03-02	20.03	19.92	-0.91	-4.37%	19.73	20.45	95645	19138	1.83%
2026-02-27	20.69	20.83	0.05	0.24%	20.44	20.92	69033	14272	1.32%
2026-02-26	21.30	20.78	-0.50	-2.35%	20.71	21.43	88450	18495	1.70%
2026-02-25	21.42	21.28	-0.05	-0.23%	21.21	21.64	63721	13637	1.22%
2026-02-24	22.50	21.33	-0.57	-2.60%	21.30	22.58	90429	19652	1.73%
2026-02-13	21.80	21.90	-0.03	-0.14%	21.67	22.33	82344	18151	1.58%
2026-02-12	21.94	21.93	0.12	0.55%	21.47	22.43	105309	23180	2.02%
2026-02-11	23.43	21.81	-1.99	-8.36%	21.77	23.56	218184	48631	4.18%
2026-02-10	23.70	23.80	1.23	5.45%	23.22	24.82	311112	74871	5.96%
2026-01-26	23.81	22.57	-1.33	-5.56%	22.55	24.28	159887	36976	3.06%
2026-01-23	23.47	23.90	0.40	1.70%	23.38	24.00	120484	28623	2.31%
2026-01-22	23.82	23.50	-0.22	-0.93%	23.34	24.11	91083	21496	1.75%
2026-01-21	23.68	23.72	-0.11	-0.46%	23.28	24.10	97870	23262	1.88%
2026-01-20	23.88	23.83	0.09	0.38%	23.47	24.60	141608	34052	2.71%
2026-01-19	24.04	23.74	-0.19	-0.79%	23.68	24.29	114795	27435	2.20%
2026-01-16	23.25	23.93	1.06	4.63%	23.10	24.29	194642	46288	3.73%
2026-01-15	23.12	22.87	-0.48	-2.06%	22.62	23.46	101185	23208	1.94%
2026-01-14	23.24	23.35	-0.07	-0.30%	22.92	23.97	155007	36495	2.97%
2026-01-13	23.85	23.42	-0.40	-1.68%	23.07	24.57	178592	42615	3.42%
2026-01-12	23.20	23.82	0.58	2.50%	23.15	23.98	159319	37636	3.05%
2026-01-09	23.10	23.24	0.24	1.04%	23.03	23.56	122975	28621	2.36%
2026-01-08	23.08	23.00	-0.19	-0.82%	22.97	23.41	106840	24706	2.05%
2026-01-07	23.00	23.19	0.07	0.30%	22.80	23.49	116885	27039	2.24%
2026-01-06	23.45	23.12	-0.10	-0.43%	22.86	23.49	121552	28078	2.33%
2026-01-05	23.28	23.22	-0.54	-2.27%	22.95	23.49	154649	35908	2.96%
2025-12-31	24.57	23.76	-0.82	-3.34%	23.62	24.58	176577	42188	3.38%
2025-12-30	23.39	24.58	0.89	3.76%	22.67	25.81	310645	75159	5.95%
2025-12-29	23.00	23.69	0.49	2.11%	22.80	24.00	228251	53497	4.37%
2025-12-26	22.80	23.20	0.32	1.40%	22.40	23.39	229345	52440	4.40%
2025-12-25	20.27	22.88	2.73	13.55%	20.16	23.40	303187	67225	5.81%
2025-12-24	19.90	20.15	0.33	1.66%	19.78	20.22	39424	7902	0.76%
2025-12-23	19.89	19.82	-0.16	-0.80%	19.71	20.11	38426	7632	0.74%
2025-12-22	19.73	19.98	0.45	2.30%	19.65	20.14	68263	13626	1.31%
2025-12-19	19.19	19.53	0.34	1.77%	19.16	19.95	60563	11921	1.16%
2025-12-18	19.50	19.19	-0.40	-2.04%	19.19	19.74	42023	8170	0.81%
2025-12-17	19.54	19.59	0.00	0.00%	19.02	19.73	63903	12391	1.22%
2025-12-16	20.23	19.59	-0.81	-3.97%	19.55	20.58	59486	11826	1.14%
2025-12-15	20.99	20.40	-0.57	-2.72%	20.40	20.99	56710	11671	1.09%
2025-12-12	21.00	20.97	-0.09	-0.43%	20.70	21.18	72901	15293	1.40%