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
2026-06-18	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%
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%