艾力斯 (688578) - 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
2026-08-07	110.09	116.99	6.27	5.66%	109.30	117.43	134320	153110	2.98%
2026-08-06	112.89	110.72	-0.40	-0.36%	107.65	112.90	83908	92113	1.86%
2026-08-05	108.62	111.12	2.50	2.30%	107.69	112.28	79349	87691	1.76%
2026-08-04	107.99	108.62	2.74	2.59%	107.01	111.20	67248	73513	1.49%
2026-08-03	110.66	105.88	-5.32	-4.78%	105.52	112.82	94050	102285	2.09%
2026-07-31	117.00	111.20	-4.36	-3.77%	110.30	117.80	128160	145654	2.85%
2026-07-30	118.43	115.56	-2.74	-2.32%	113.08	119.03	82337	95478	1.83%
2026-07-29	117.50	118.30	1.95	1.68%	116.18	120.62	81237	96355	1.81%
2026-07-28	121.10	116.35	-4.85	-4.00%	115.39	121.10	71275	83451	1.58%
2026-07-27	118.91	121.20	1.96	1.64%	118.11	123.96	85264	102984	1.89%
2026-07-24	123.49	119.24	-5.32	-4.27%	119.24	125.30	100065	122259	2.22%
2026-07-23	129.51	124.56	-6.66	-5.08%	123.91	131.55	108862	138231	2.42%
2026-07-22	131.67	131.22	-1.78	-1.34%	129.88	138.30	150169	199856	3.34%
2026-07-21	124.88	133.00	5.58	4.38%	122.80	134.60	168733	216120	3.75%
2026-07-20	110.11	127.42	12.72	11.09%	110.10	129.95	166037	200408	3.69%
2026-07-17	126.10	114.70	-9.40	-7.57%	114.40	127.99	157026	188019	3.49%
2026-07-16	122.00	124.10	-1.32	-1.05%	118.03	127.29	138022	169408	3.07%
2026-07-15	118.00	125.42	7.27	6.15%	117.00	129.51	180726	225908	4.02%
2026-07-14	116.17	118.15	0.54	0.46%	113.88	120.28	118406	139051	2.63%
2026-07-13	121.72	117.61	-5.33	-4.34%	114.70	124.26	150106	177832	3.34%
2026-07-10	119.26	122.94	1.30	1.07%	118.60	126.88	141183	174943	3.14%
2026-07-09	116.20	121.64	3.11	2.62%	116.20	123.44	129119	155522	2.87%
2026-07-08	124.19	118.53	-3.66	-3.00%	118.33	124.98	127600	153520	2.84%
2026-07-07	127.05	122.19	-8.39	-6.43%	121.85	127.92	156785	194221	3.48%
2026-07-06	127.01	130.58	-0.30	-0.23%	124.05	137.20	192690	253374	4.28%
2026-07-03	130.00	130.88	0.01	0.01%	122.84	134.00	185050	237120	4.11%
2026-07-02	124.56	130.87	5.06	4.02%	120.58	134.85	233258	296320	5.18%
2026-07-01	108.00	125.81	16.61	15.21%	105.01	125.98	194258	225987	4.32%
2026-06-30	107.56	109.20	2.19	2.05%	106.01	110.66	134847	146162	3.00%
2026-06-29	93.36	107.01	13.54	14.49%	93.01	108.00	176408	182198	3.92%
2026-06-26	94.99	93.47	-1.63	-1.71%	92.27	95.53	71951	67696	1.60%
2026-06-25	91.56	95.10	1.60	1.71%	90.05	96.48	96851	90405	2.15%
2026-06-24	88.60	93.50	5.82	6.64%	88.60	96.28	105750	99073	2.35%
2026-06-23	85.20	87.68	2.18	2.55%	85.20	89.38	72788	63911	1.62%
2026-06-22	85.12	85.50	0.50	0.59%	82.20	85.87	55642	46594	1.24%
2026-06-18	83.60	85.00	1.94	2.34%	82.50	87.10	51119	43610	1.14%
2026-06-17	83.75	83.06	-0.69	-0.82%	82.80	84.51	29583	24640	0.66%
2026-06-16	84.27	83.75	-0.95	-1.12%	83.10	84.66	25680	21573	0.57%
2026-06-15	83.66	84.70	1.65	1.99%	82.79	86.62	54823	46624	1.22%
2026-06-12	80.93	83.05	2.85	3.55%	79.01	83.54	53258	43675	1.18%
2026-06-11	81.00	80.20	-1.03	-1.27%	79.81	81.91	31430	25281	0.70%
2026-06-10	80.00	81.23	1.21	1.51%	79.25	82.00	39835	32113	0.89%
2026-06-09	80.69	80.02	-0.32	-0.40%	78.82	82.20	45234	36211	1.01%
2026-06-08	82.99	80.34	-3.95	-4.69%	79.51	84.97	54193	44026	1.20%
2026-06-05	84.50	84.29	1.03	1.24%	83.39	85.80	41588	35030	0.92%
2026-06-04	84.80	83.26	-1.30	-1.54%	82.97	84.98	38725	32455	0.86%
2026-06-03	87.00	84.56	-2.32	-2.67%	84.38	87.20	46576	39650	1.04%
2026-06-02	89.48	86.88	-2.33	-2.61%	86.62	89.60	43353	37878	0.96%
2026-06-01	89.83	89.21	0.09	0.10%	88.80	92.64	54467	49136	1.21%
2026-05-29	88.00	89.72	1.72	1.95%	87.40	91.48	59990	53602	1.33%
2026-05-28	90.50	88.00	-2.09	-2.32%	87.69	91.49	47152	41844	1.05%
2026-05-27	90.45	90.09	-0.67	-0.74%	89.50	91.68	40997	37063	0.91%
2026-05-26	90.20	90.76	0.39	0.43%	90.03	91.36	31271	28330	0.69%
2026-05-25	92.09	90.37	-1.89	-2.05%	90.20	92.28	39920	36279	0.89%
2026-05-22	94.40	92.26	-1.35	-1.44%	91.54	94.61	50855	47047	1.13%
2026-05-21	93.22	93.61	-0.33	-0.35%	93.22	96.93	72674	69447	1.61%
2026-05-20	90.01	93.94	3.62	4.01%	89.20	94.33	64594	59606	1.44%
2026-05-19	90.20	90.32	0.37	0.41%	88.70	91.45	42141	37938	0.94%
2026-05-18	92.01	89.95	-2.36	-2.56%	89.40	92.23	52894	47595	1.18%
2026-05-15	93.30	92.31	-0.77	-0.83%	91.92	94.20	48954	45484	1.09%
2026-05-14	94.50	93.08	-1.42	-1.50%	92.91	96.13	45291	42526	1.01%
2026-05-13	95.00	94.50	-0.50	-0.53%	93.13	96.00	51178	48193	1.14%
2026-05-12	96.18	95.00	-1.50	-1.55%	94.31	97.27	51146	48889	1.14%
2026-05-11	94.94	96.50	2.04	2.16%	92.62	97.18	70572	66940	1.57%
2026-05-08	96.00	94.46	-1.86	-1.93%	94.33	96.74	42048	39997	0.93%
2026-05-07	95.61	96.32	0.79	0.83%	94.53	96.80	49845	47710	1.11%
2026-05-06	93.14	95.53	2.93	3.16%	92.62	96.50	72713	69409	1.62%
2026-04-30	93.50	92.60	-0.97	-1.04%	91.84	94.25	49133	45631	1.09%