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
2026-06-05	18.92	20.42	1.39	7.30%	17.72	21.07	277147	54294	5.31%
2026-06-04	18.62	19.03	0.17	0.90%	18.53	19.55	131697	25149	2.52%
2026-06-03	18.48	18.86	0.24	1.29%	18.23	19.65	156256	29591	2.99%
2026-06-02	18.60	18.62	0.12	0.65%	18.47	19.37	112462	21220	2.16%
2026-06-01	18.51	18.50	-0.15	-0.80%	18.45	19.22	94715	17782	1.82%
2026-05-29	19.87	18.65	-1.11	-5.62%	18.50	20.22	175145	33459	3.36%
2026-05-28	20.05	19.76	-0.53	-2.61%	19.30	20.33	172169	33904	3.30%
2026-05-27	21.00	20.29	-1.69	-7.69%	20.02	21.49	238609	49400	4.57%
2026-05-26	21.20	21.98	0.58	2.71%	21.17	23.13	276939	61664	5.31%
2026-05-25	21.82	21.40	-0.70	-3.17%	20.80	21.85	274299	58115	5.26%
2026-05-22	21.55	22.10	1.80	8.87%	21.18	23.00	369680	81622	7.08%
2026-05-21	20.24	20.30	0.18	0.89%	19.92	21.20	218318	45121	4.18%
2026-05-20	20.25	20.12	-0.43	-2.09%	19.73	20.56	122503	24465	2.35%
2026-05-19	20.19	20.55	0.33	1.63%	20.02	20.60	139234	28373	2.67%
2026-05-18	20.05	20.22	-0.21	-1.03%	19.96	20.58	171461	34623	3.29%
2026-05-15	19.30	20.43	1.08	5.58%	19.30	20.93	264546	53568	5.07%
2026-05-14	20.17	19.35	-0.49	-2.47%	19.33	20.17	122172	24103	2.34%
2026-05-13	19.88	19.84	-0.16	-0.80%	19.61	20.10	107054	21197	2.05%
2026-05-12	19.41	20.00	0.61	3.15%	19.22	20.00	137549	27013	2.64%
2026-05-11	19.74	19.39	-0.35	-1.77%	19.13	19.75	129858	25199	2.49%
2026-05-08	18.80	19.74	0.80	4.22%	18.80	20.20	180089	35269	3.45%
2026-05-07	18.30	18.94	0.54	2.93%	18.18	19.14	112802	21238	2.16%
2026-05-06	18.58	18.40	0.16	0.88%	18.26	18.68	115218	21284	2.21%
2026-04-30	17.70	18.24	1.18	6.92%	17.60	18.65	203614	37227	3.90%
2026-04-29	16.61	17.06	0.31	1.85%	16.61	17.19	55678	9477	1.07%
2026-04-28	17.32	16.75	-0.73	-4.18%	16.64	17.40	71729	12162	1.37%
2026-04-27	16.62	17.48	0.89	5.36%	16.24	17.73	124635	21378	2.39%
2026-04-24	16.64	16.59	-0.17	-1.01%	16.40	16.78	42968	7112	0.82%
2026-04-23	17.17	16.76	-0.38	-2.22%	16.62	17.27	51907	8754	0.99%
2026-04-22	17.06	17.14	0.08	0.47%	16.80	17.16	45927	7817	0.88%
2026-04-21	17.32	17.06	-0.29	-1.67%	16.85	17.37	51187	8712	0.98%
2026-04-20	17.30	17.35	0.06	0.35%	17.20	17.42	45300	7852	0.87%
2026-04-17	17.27	17.29	0.03	0.17%	17.05	17.42	48851	8419	0.94%
2026-04-16	17.27	17.26	0.06	0.35%	17.16	17.50	49576	8571	0.95%
2026-04-15	17.29	17.20	-0.17	-0.98%	17.19	17.67	64087	11131	1.23%
2026-04-14	17.20	17.37	0.30	1.76%	17.08	17.39	55268	9542	1.06%
2026-04-13	16.95	17.07	0.02	0.12%	16.88	17.23	42209	7212	0.81%
2026-04-10	16.69	17.05	0.52	3.15%	16.68	17.47	76854	13170	1.47%
2026-04-09	16.90	16.53	-0.56	-3.28%	16.52	16.90	50144	8359	0.96%
2026-04-08	16.37	17.09	1.17	7.35%	16.35	17.09	89195	15031	1.71%
2026-04-07	15.88	15.92	0.04	0.25%	15.75	16.06	34263	5455	0.66%
2026-04-03	16.43	15.88	-0.52	-3.17%	15.83	16.58	46790	7504	0.90%
2026-04-02	16.91	16.40	-0.61	-3.59%	16.35	17.00	53416	8852	1.02%
2026-04-01	16.83	17.01	0.48	2.90%	16.80	17.10	62592	10615	1.20%
2026-03-31	16.75	16.53	-0.28	-1.67%	16.52	17.09	41584	6990	0.80%
2026-03-30	16.81	16.81	-0.15	-0.88%	16.50	16.99	40022	6693	0.77%
2026-03-27	16.66	16.96	0.09	0.53%	16.58	17.12	47393	7986	0.91%
2026-03-26	17.24	16.87	-0.22	-1.29%	16.80	17.81	70518	12199	1.35%
2026-03-25	17.10	17.09	0.15	0.89%	16.98	17.23	50876	8696	0.98%
2026-03-24	17.28	16.94	0.02	0.12%	16.45	17.32	62107	10411	1.19%
2026-03-23	17.70	16.92	-0.78	-4.41%	16.78	18.05	77675	13486	1.49%
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%