阿为特 (873693) - 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
2025-08-01	43.250	43.560	0.520	1.21%	42.880	44.300	11506	5005	3.14%
2025-07-31	43.550	43.040	-0.980	-2.23%	42.790	44.300	13830	6019	3.78%
2025-07-30	44.600	44.020	-0.890	-1.98%	43.520	45.200	21628	9580	5.91%
2025-07-29	44.460	44.910	-0.030	-0.07%	44.330	46.430	24288	11027	6.63%
2025-07-28	46.000	44.940	-2.030	-4.32%	44.710	46.240	33046	14985	9.03%
2025-07-25	44.130	46.970	2.600	5.86%	43.680	48.190	45221	20719	12.35%
2025-07-24	44.500	44.370	-0.880	-1.94%	44.160	45.880	27556	12375	7.53%
2025-07-23	43.700	45.250	1.550	3.55%	43.030	45.300	31865	14163	8.70%
2025-07-22	43.130	43.700	0.470	1.09%	42.890	44.250	20531	8940	5.61%
2025-07-21	42.760	43.230	-0.240	-0.55%	42.500	43.370	17545	7537	4.79%
2025-07-18	42.130	43.470	1.070	2.52%	41.910	43.470	19597	8358	5.35%
2025-07-17	41.880	42.400	0.520	1.24%	41.570	42.700	11012	4655	3.01%
2025-07-16	41.880	41.880	0.050	0.12%	41.410	42.700	6211	2610	1.70%
2025-07-15	42.420	41.830	-0.570	-1.34%	41.370	42.910	9640	4051	2.63%
2025-07-14	42.220	42.400	0.140	0.33%	41.960	42.480	8055	3402	2.20%
2025-07-11	41.690	42.260	0.500	1.20%	41.360	42.370	12077	5079	3.30%
2025-07-10	41.510	41.760	-0.010	-0.02%	40.890	41.760	11465	4732	3.13%
2025-07-09	42.500	41.770	-0.880	-2.06%	41.660	43.100	16190	6860	4.42%
2025-07-08	42.290	42.650	0.590	1.40%	42.050	42.650	13420	5679	3.67%
2025-07-07	42.390	42.060	-0.370	-0.87%	41.960	42.600	11648	4915	3.18%
2025-07-04	43.200	42.430	-0.970	-2.24%	42.000	43.380	17926	7619	4.90%
2025-07-03	44.300	43.400	-0.870	-1.97%	43.080	44.300	22014	9573	6.01%
2025-07-02	44.000	44.270	-1.330	-2.92%	43.600	44.880	36492	16083	9.97%
2025-07-01	47.580	45.600	-1.740	-3.68%	45.330	49.880	63043	30169	17.22%
2025-06-30	43.700	47.340	5.940	14.35%	43.150	51.500	64092	30291	17.51%
2025-06-27	42.630	41.400	-0.610	-1.45%	41.000	42.630	13378	5611	3.65%
2025-06-26	42.990	42.010	-0.890	-2.07%	41.710	43.370	17211	7345	4.70%
2025-06-25	42.150	42.900	0.600	1.42%	41.820	43.140	21010	8958	5.74%
2025-06-24	40.860	42.300	0.900	2.17%	40.860	42.500	17066	7175	4.66%
2025-06-23	40.180	41.400	1.240	3.09%	39.060	41.960	15937	6560	4.35%
2025-06-20	40.060	40.160	0.600	1.52%	39.560	40.950	11790	4771	3.22%
2025-06-19	40.110	39.560	-0.580	-1.44%	39.430	40.680	7837	3140	2.14%
2025-06-18	39.760	40.140	0.140	0.35%	38.730	40.600	8150	3237	2.23%
2025-06-17	39.700	40.000	0.600	1.52%	39.660	40.820	9706	3901	2.65%
2025-06-16	39.080	39.400	0.180	0.46%	39.010	39.620	6482	2546	1.77%
2025-06-13	40.750	39.220	-1.660	-4.06%	38.860	40.950	10121	4028	2.76%
2025-06-12	41.000	40.950	-0.240	-0.58%	40.710	41.380	6922	2837	1.89%
2025-06-11	40.860	41.190	0.220	0.54%	40.860	41.770	6121	2524	1.67%
2025-06-10	42.480	40.970	-1.360	-3.21%	40.080	42.480	10021	4138	2.74%
2025-06-09	42.180	42.330	0.280	0.67%	41.800	42.530	6791	2871	1.85%
2025-06-06	42.600	42.050	-0.340	-0.80%	41.830	42.770	7391	3121	2.02%
2025-06-05	42.160	42.390	0.280	0.66%	41.620	42.550	8531	3599	2.33%
2025-06-04	42.090	42.110	0.110	0.26%	41.710	42.700	5473	2309	1.50%
2025-06-03	41.470	42.000	0.190	0.45%	41.200	42.450	5674	2379	1.55%
2025-05-30	42.450	41.810	-0.730	-1.72%	41.580	42.880	7009	2945	1.91%
2025-05-29	41.650	42.540	1.340	3.25%	41.100	42.650	9179	3881	2.51%
2025-05-28	41.800	41.200	-0.390	-0.94%	41.080	42.190	6190	2574	1.69%
2025-05-27	42.360	41.590	-0.780	-1.84%	41.590	42.800	7497	3164	2.05%
2025-05-26	40.700	42.370	1.310	3.19%	40.700	42.400	11928	4982	3.26%
2025-05-23	42.000	41.060	-0.390	-0.94%	41.030	42.990	12567	5256	3.43%
2025-05-22	44.200	41.450	-2.850	-6.43%	41.120	44.490	18320	7806	5.00%
2025-05-21	45.200	44.300	-1.120	-2.47%	44.290	45.870	13752	6166	3.76%
2025-05-20	45.000	45.420	0.840	1.88%	44.010	45.460	17673	7968	4.83%
2025-05-19	43.890	44.580	1.090	2.51%	43.210	45.450	17670	7845	4.83%
2025-05-16	43.950	43.490	-0.020	-0.05%	42.980	43.950	9328	4053	2.55%
2025-05-15	44.360	43.510	-0.520	-1.18%	43.110	44.700	10928	4812	2.98%
2025-05-14	44.220	44.030	0.210	0.48%	43.100	44.650	10780	4700	2.94%
2025-05-13	45.690	43.820	-1.320	-2.92%	43.630	46.140	12951	5792	3.54%
2025-05-12	44.000	45.140	1.410	3.22%	43.180	45.350	17497	7820	4.78%
2025-05-09	44.440	43.730	-0.720	-1.62%	43.500	44.700	10448	4582	2.85%
2025-05-08	44.280	44.450	0.170	0.38%	43.500	45.000	14674	6484	4.01%
2025-05-07	45.000	44.280	0.500	1.14%	43.680	46.590	24064	10847	6.57%
2025-05-06	41.990	43.780	1.880	4.49%	41.990	43.950	13377	5795	3.65%
2025-04-30	40.400	41.900	1.510	3.74%	40.400	41.960	11606	4828	3.17%
2025-04-29	40.300	40.390	0.580	1.46%	39.630	40.680	7335	2957	2.00%
2025-04-28	41.500	39.810	-1.870	-4.49%	39.690	41.500	8132	3299	2.22%
2025-04-25	40.900	41.680	0.440	1.07%	40.900	42.580	8740	3664	2.39%
2025-04-24	43.780	41.240	-2.530	-5.78%	40.920	44.000	14953	6327	4.08%