酉立智能 (920007) - 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
2026-08-21	33.010	32.750	-0.610	-1.83%	32.400	33.260	3041	996	2.60%
2026-08-20	36.500	33.360	-2.970	-8.18%	32.510	36.500	9729	3292	8.31%
2026-08-19	37.370	36.330	-1.040	-2.78%	36.310	37.600	1796	657	1.69%
2026-08-18	36.430	37.370	0.950	2.61%	36.120	37.640	2469	917	2.32%
2026-08-17	35.770	36.420	0.530	1.48%	35.660	36.710	1356	492	1.27%
2026-08-14	36.300	35.890	-0.120	-0.33%	35.670	36.300	696	250	0.65%
2026-08-13	37.170	36.010	-1.170	-3.15%	36.010	37.370	1808	663	1.70%
2026-08-12	37.340	37.180	0.160	0.43%	36.710	37.490	1683	623	1.58%
2026-08-11	37.680	37.020	-0.390	-1.04%	36.620	37.680	1334	496	1.25%
2026-08-10	36.880	37.410	0.410	1.11%	36.500	37.670	1956	728	1.84%
2026-08-07	37.260	37.000	-0.310	-0.83%	36.330	37.390	1628	601	1.53%
2026-08-06	37.670	37.310	-0.430	-1.14%	36.700	37.960	2310	860	2.17%
2026-08-05	36.150	37.740	1.860	5.18%	35.510	38.030	4636	1717	4.36%
2026-08-04	36.490	35.880	-0.220	-0.61%	35.610	36.490	1845	661	1.73%
2026-08-03	36.900	36.100	-0.590	-1.61%	35.750	36.900	1860	674	1.75%
2026-07-31	36.100	36.690	0.450	1.24%	35.720	36.960	2337	854	2.20%
2026-07-30	36.100	36.240	0.220	0.61%	35.710	37.100	3004	1091	2.82%
2026-07-29	34.780	36.020	1.720	5.01%	34.100	36.680	2922	1042	2.75%
2026-07-28	33.370	34.300	0.900	2.69%	33.060	35.070	2288	789	2.15%
2026-07-27	32.780	33.400	0.540	1.64%	32.550	33.720	773	257	0.73%
2026-07-24	34.010	32.860	-1.540	-4.48%	32.770	34.020	1292	429	1.21%
2026-07-23	33.750	34.400	1.200	3.61%	32.620	34.660	2102	711	1.98%
2026-07-22	33.570	33.200	-0.560	-1.66%	33.020	34.600	1463	496	1.37%
2026-07-21	34.850	33.760	-0.420	-1.23%	32.110	34.850	2131	705	2.00%
2026-07-20	35.340	34.180	-1.530	-4.28%	33.680	35.920	1452	508	1.36%
2026-07-17	36.360	35.710	-0.110	-0.31%	35.190	36.660	1389	498	1.31%
2026-07-16	36.500	35.820	-0.340	-0.94%	35.150	36.500	1098	396	1.03%
2026-07-15	35.100	36.160	1.190	3.40%	34.780	36.870	2121	766	1.99%
2026-07-14	34.900	34.970	0.610	1.78%	34.020	35.010	1188	411	1.12%
2026-07-13	35.440	34.360	-1.190	-3.35%	34.160	35.510	1696	590	1.59%
2026-07-10	34.150	35.550	1.180	3.43%	33.830	36.200	2428	856	2.28%
2026-07-09	34.850	34.370	-0.630	-1.80%	33.320	35.000	2011	684	1.89%
2026-07-08	35.900	35.000	-0.440	-1.24%	34.790	35.900	1249	437	1.17%
2026-07-07	36.920	35.440	-1.500	-4.06%	35.200	37.460	1815	655	1.70%
2026-07-06	37.740	36.940	-0.790	-2.09%	36.830	37.980	1762	659	1.66%
2026-07-03	36.990	37.730	0.630	1.70%	36.990	37.980	1879	707	1.77%
2026-07-02	37.210	37.100	-0.240	-0.64%	36.800	38.080	1365	512	1.28%
2026-07-01	36.490	37.340	0.730	1.99%	36.280	37.870	2332	866	2.19%
2026-06-30	37.330	36.610	-0.250	-0.68%	36.350	37.880	1792	664	1.68%
2026-06-29	37.940	36.860	-1.180	-3.10%	36.140	37.990	1869	687	1.76%
2026-06-26	40.420	38.040	-1.990	-4.97%	37.810	40.420	2496	967	2.35%
2026-06-25	40.500	40.030	-0.030	-0.07%	39.310	41.000	2032	814	1.91%
2026-06-24	40.990	40.060	-1.030	-2.51%	39.200	40.990	1539	615	1.45%
2026-06-23	41.500	41.090	0.290	0.71%	40.100	42.320	2904	1200	2.73%
2026-06-22	39.830	40.800	1.360	3.45%	37.650	41.250	3960	1557	3.72%
2026-06-18	40.500	39.440	-1.040	-2.57%	39.310	40.740	1717	683	1.61%
2026-06-17	40.430	40.480	0.050	0.12%	39.810	41.240	1991	804	1.87%
2026-06-16	41.200	40.430	0.020	0.05%	40.010	41.200	2127	862	2.00%
2026-06-15	40.800	40.410	0.110	0.27%	40.180	41.100	1372	558	1.29%
2026-06-12	41.000	40.300	-0.380	-0.93%	40.100	41.450	2334	951	2.19%
2026-06-11	43.370	40.680	-3.500	-7.92%	40.410	43.780	4473	1853	4.20%
2026-06-10	42.840	44.180	1.000	2.32%	41.660	44.280	3061	1311	2.88%
2026-06-09	43.400	43.180	-0.230	-0.53%	42.680	44.400	1576	683	1.48%
2026-06-08	42.960	43.410	0.830	1.95%	41.790	44.790	3142	1372	2.95%
2026-06-05	41.490	42.800	1.170	2.81%	41.470	43.780	3048	1305	2.86%
2026-06-04	43.590	41.630	-1.670	-3.86%	41.450	43.810	2548	1075	2.39%
2026-06-03	44.410	43.300	-0.880	-1.99%	43.180	44.410	1489	651	1.40%
2026-06-02	45.470	44.180	-0.900	-2.00%	43.770	45.470	1573	695	1.48%
2026-06-01	44.880	45.080	0.200	0.45%	44.510	45.540	1755	793	1.65%
2026-05-29	45.160	44.880	0.120	0.27%	44.500	45.440	1492	671	1.40%
2026-05-28	43.700	44.760	0.880	2.01%	43.640	44.880	1749	775	1.64%
2026-05-27	45.380	43.880	-1.680	-3.69%	43.580	46.290	2798	1243	2.63%
2026-05-26	47.220	45.560	-1.690	-3.58%	45.180	47.220	2846	1300	2.67%
2026-05-25	48.860	47.250	-1.550	-3.18%	46.690	49.800	2742	1305	2.58%
2026-05-22	50.420	48.800	-0.500	-1.01%	48.610	50.420	2664	1312	2.50%
2026-05-21	51.430	49.300	-1.900	-3.71%	49.060	52.000	2492	1262	2.34%
2026-05-20	52.350	51.200	-1.540	-2.92%	50.790	52.710	2651	1363	2.49%
2026-05-19	51.580	52.740	1.030	1.99%	51.580	52.940	2953	1551	2.77%
2026-05-18	53.040	51.710	-1.420	-2.67%	51.500	53.040	2628	1364	2.47%
2026-05-15	54.730	53.130	-1.590	-2.91%	52.590	55.490	4361	2331	4.10%
2026-05-14	55.240	54.720	-0.580	-1.05%	54.430	57.200	5249	2927	4.93%
2026-05-13	56.070	55.300	-1.690	-2.97%	55.010	56.330	5845	3244	5.49%