爱舍伦 (920050) - 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
2026-03-20	35.260	34.860	-0.640	-1.80%	34.860	35.680	7931	2785	4.38%
2026-03-19	36.560	35.500	-1.320	-3.59%	35.310	36.800	9714	3499	5.37%
2026-03-18	37.300	36.820	-0.130	-0.35%	36.600	37.500	11125	4119	6.15%
2026-03-17	36.030	36.950	0.930	2.58%	36.030	37.560	15853	5861	8.76%
2026-03-16	36.440	36.020	-0.550	-1.50%	36.000	36.450	5223	1888	2.89%
2026-03-13	35.860	36.570	0.760	2.12%	35.710	36.770	10242	3728	5.66%
2026-03-12	36.140	35.810	-0.340	-0.94%	35.760	36.140	4251	1523	2.35%
2026-03-11	35.680	36.150	0.470	1.32%	35.510	36.480	7054	2549	3.90%
2026-03-10	35.230	35.680	0.480	1.36%	35.210	35.770	5047	1794	2.79%
2026-03-09	35.590	35.200	-0.450	-1.26%	35.100	35.600	3821	1345	2.11%
2026-03-06	35.480	35.650	0.250	0.71%	35.300	35.830	3373	1201	1.86%
2026-03-05	35.660	35.400	-0.200	-0.56%	35.390	35.880	4720	1680	2.61%
2026-03-04	35.580	35.600	-0.270	-0.75%	35.350	35.910	4929	1752	2.72%
2026-03-03	36.750	35.870	-0.860	-2.34%	35.790	36.940	10524	3827	5.81%
2026-03-02	36.830	36.730	-0.620	-1.66%	36.470	37.280	11815	4338	6.53%
2026-02-27	36.490	37.350	1.060	2.92%	36.360	37.680	22003	8192	12.15%
2026-02-26	36.450	36.290	-0.090	-0.25%	36.130	36.580	7158	2601	3.95%
2026-02-25	36.520	36.380	0.090	0.25%	36.260	36.520	4572	1662	2.53%
2026-02-24	36.260	36.290	0.220	0.61%	36.080	36.480	4130	1495	2.28%
2026-02-13	36.000	36.070	0.010	0.03%	36.000	36.470	6221	2248	3.44%
2026-02-12	36.650	36.060	-0.640	-1.74%	36.060	36.700	9049	3287	5.00%
2026-02-11	36.710	36.700	-0.030	-0.08%	36.690	36.970	4097	1507	2.26%
2026-02-10	36.860	36.730	-0.040	-0.11%	36.590	36.930	4831	1776	2.67%
2026-02-09	37.000	36.770	0.040	0.11%	36.690	37.260	6536	2405	3.61%
2026-02-06	36.880	36.730	0.070	0.19%	36.680	36.960	4873	1792	2.69%
2026-02-05	37.160	36.660	-0.500	-1.35%	36.580	37.250	6323	2326	3.49%
2026-02-04	36.910	37.160	0.350	0.95%	36.710	37.290	7630	2828	4.21%
2026-02-03	37.000	36.810	0.150	0.41%	36.390	37.080	10015	3668	5.53%
2026-02-02	37.450	36.660	-0.690	-1.85%	36.660	37.500	11600	4298	6.41%
2026-01-30	37.210	37.350	0.110	0.30%	37.070	37.630	11485	4287	6.34%
2026-01-29	38.010	37.240	-0.830	-2.18%	37.200	38.150	20544	7728	11.35%
2026-01-28	38.520	38.070	-0.560	-1.45%	38.020	38.570	25644	9785	14.17%
2026-01-27	39.600	38.630	-1.820	-4.50%	38.510	39.600	33278	12929	18.38%
2026-01-26	39.010	40.450	1.390	3.56%	38.100	41.750	57831	22863	31.95%
2026-01-23	38.970	39.060	0.380	0.98%	38.800	39.960	53091	20827	29.33%
2026-01-22	40.000	38.680	-5.360	-12.17%	38.500	42.000	86646	34089	47.86%
2026-01-21	48.880	44.040	28.060	175.59%	44.010	55.000	141618	68887	-