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
2026-05-06	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%
2026-04-29	91.99	93.57	1.50	1.63%	91.88	95.39	53685	50139	1.19%
2026-04-28	91.10	92.07	0.89	0.98%	90.99	93.73	56544	52291	1.26%
2026-04-27	95.09	91.18	-4.14	-4.34%	90.92	95.88	89975	82640	2.00%
2026-04-24	96.52	95.32	-1.05	-1.09%	94.36	97.55	53422	51156	1.19%
2026-04-23	99.74	96.37	-1.42	-1.45%	95.60	100.70	77591	75893	1.72%
2026-04-22	95.30	97.79	2.07	2.16%	93.80	98.05	52285	50138	1.16%
2026-04-21	96.58	95.72	-0.67	-0.70%	95.35	98.02	35625	34222	0.79%
2026-04-20	98.00	96.39	-1.19	-1.22%	96.17	98.79	49884	48564	1.11%
2026-04-17	98.71	97.58	-1.73	-1.74%	96.48	99.36	45221	44074	1.00%
2026-04-16	99.50	99.31	-0.94	-0.94%	98.28	100.40	49013	48573	1.09%
2026-04-15	98.99	100.25	2.85	2.93%	98.30	101.33	79070	78834	1.76%
2026-04-14	96.97	97.40	1.43	1.49%	94.55	97.77	46529	44623	1.03%
2026-04-13	96.70	95.97	-0.73	-0.75%	95.50	97.67	33006	31791	0.73%
2026-04-10	97.17	96.70	-0.29	-0.30%	96.19	98.78	36860	35945	0.82%
2026-04-09	98.04	96.99	-2.18	-2.20%	96.85	99.99	48088	47147	1.07%
2026-04-08	97.68	99.17	3.05	3.17%	96.76	99.18	58132	57088	1.29%
2026-04-07	97.17	96.12	-1.32	-1.35%	95.58	98.68	33337	32325	0.74%
2026-04-03	97.33	97.44	-1.89	-1.90%	96.39	97.99	41817	40668	0.93%
2026-04-02	99.70	99.33	0.36	0.36%	97.98	100.47	60234	59902	1.34%
2026-04-01	97.35	98.97	2.97	3.09%	95.47	99.47	67451	66091	1.50%
2026-03-31	96.66	96.00	-0.15	-0.16%	96.00	100.80	59226	58133	1.32%
2026-03-30	95.65	96.15	-0.65	-0.67%	95.65	97.61	40034	38701	0.89%
2026-03-27	91.54	96.80	5.23	5.71%	91.01	97.24	59968	57101	1.33%
2026-03-26	92.60	91.57	-1.14	-1.23%	91.30	93.70	21109	19479	0.47%
2026-03-25	91.99	92.71	1.19	1.30%	91.67	95.55	45425	42726	1.01%
2026-03-24	89.09	91.52	3.52	4.00%	88.98	91.83	41319	37401	0.92%
2026-03-23	88.80	88.00	-2.23	-2.47%	87.40	89.80	58441	51630	1.30%
2026-03-20	92.02	90.23	-1.67	-1.82%	90.23	94.37	40908	37662	0.91%
2026-03-19	93.49	91.90	-2.20	-2.34%	91.76	94.26	28262	26259	0.63%
2026-03-18	95.00	94.10	-0.88	-0.93%	93.50	95.18	24937	23486	0.55%
2026-03-17	95.53	94.98	-0.52	-0.54%	94.09	97.23	37899	36188	0.84%
2026-03-16	94.13	95.50	0.99	1.05%	93.18	95.68	29575	28056	0.66%
2026-03-13	94.50	94.51	-0.35	-0.37%	93.73	95.66	43481	41045	0.97%
2026-03-12	95.99	94.86	-1.02	-1.06%	94.80	96.32	29922	28540	0.66%
2026-03-11	97.83	95.88	-1.75	-1.79%	95.53	97.99	39492	38043	0.88%
2026-03-10	94.97	97.63	3.60	3.83%	94.96	98.50	62743	61099	1.39%
2026-03-09	95.80	94.03	-3.30	-3.39%	92.81	96.79	60638	57005	1.35%
2026-03-06	95.88	97.33	0.89	0.92%	95.27	99.21	59727	58287	1.33%
2026-03-05	98.42	96.44	-3.61	-3.61%	95.72	100.00	81039	78934	1.80%
2026-03-04	95.00	100.05	10.05	11.17%	94.05	101.74	140354	138209	3.12%
2026-03-03	90.58	90.00	-0.90	-0.99%	89.59	92.17	42520	38430	0.94%
2026-03-02	92.00	90.90	-1.81	-1.95%	90.18	92.71	39516	36000	0.88%
2026-02-27	93.72	92.71	-0.02	-0.02%	92.60	94.80	33177	30972	0.74%
2026-02-26	94.01	92.73	-1.64	-1.74%	92.30	94.49	37639	35097	0.84%
2026-02-25	95.10	94.37	-0.84	-0.88%	94.08	95.54	34240	32393	0.76%
2026-02-24	96.00	95.21	-0.47	-0.49%	95.10	96.60	29412	28087	0.65%
2026-02-13	97.46	95.68	-1.22	-1.26%	95.55	97.65	22063	21321	0.49%
2026-02-12	96.44	96.90	0.29	0.30%	95.81	97.00	23477	22681	0.52%
2026-02-11	96.26	96.61	0.73	0.76%	95.50	97.33	20467	19717	0.45%
2026-02-10	95.75	95.88	0.28	0.29%	95.19	97.33	27681	26636	0.62%
2026-02-09	97.68	95.60	-1.40	-1.44%	95.39	97.99	41438	39855	0.92%
2026-02-06	98.24	97.00	-1.07	-1.09%	96.96	98.97	23754	23246	0.53%
2026-02-05	98.61	98.07	-0.54	-0.55%	97.34	99.76	26355	25891	0.59%
2026-02-04	97.50	98.61	1.76	1.82%	96.18	98.99	31629	30804	0.70%
2026-02-03	97.20	96.85	0.50	0.52%	95.88	98.31	38593	37416	0.86%
2026-02-02	96.50	96.35	-2.23	-2.26%	95.88	99.55	43718	42499	0.97%
2026-01-30	102.39	98.58	-3.00	-2.95%	98.57	102.58	42905	42691	0.95%
2026-01-29	102.49	101.58	0.28	0.28%	100.51	105.96	55997	57492	1.24%
2026-01-28	99.64	101.30	1.25	1.25%	98.24	101.68	44005	44015	0.98%
2026-01-27	100.01	100.05	0.28	0.28%	98.44	100.63	29209	29038	0.65%