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
2026-05-06	33.080	33.170	0.090	0.27%	33.010	33.470	4524	1502	2.50%
2026-04-30	32.630	33.080	0.450	1.38%	32.630	33.450	3641	1208	2.01%
2026-04-29	32.000	32.630	0.360	1.12%	32.000	32.800	2597	843	1.43%
2026-04-28	33.040	32.270	-0.680	-2.06%	32.170	33.040	4048	1317	2.24%
2026-04-27	33.030	32.950	-0.200	-0.60%	32.950	33.600	5131	1700	2.83%
2026-04-24	33.830	33.150	-0.480	-1.43%	32.910	33.880	4840	1607	2.67%
2026-04-23	33.720	33.630	-0.070	-0.21%	33.030	33.900	6428	2154	3.55%
2026-04-22	32.660	33.700	1.310	4.04%	32.660	33.940	9207	3090	5.09%
2026-04-21	32.930	32.390	-0.520	-1.58%	32.200	33.200	4198	1365	2.32%
2026-04-20	32.690	32.910	0.370	1.14%	32.480	33.580	6256	2069	3.46%
2026-04-17	31.760	32.540	0.780	2.46%	31.430	32.980	7515	2421	4.15%
2026-04-16	31.880	31.760	0.120	0.38%	31.530	31.880	3347	1059	1.85%
2026-04-15	31.910	31.640	0.080	0.25%	31.560	31.950	3043	966	1.68%
2026-04-14	31.730	31.560	0.050	0.16%	31.450	31.830	2450	773	1.35%
2026-04-13	31.560	31.510	-0.340	-1.07%	31.410	32.090	2485	785	1.37%
2026-04-10	31.310	31.850	0.650	2.08%	31.300	32.090	4176	1328	2.31%
2026-04-09	31.550	31.200	-0.570	-1.79%	31.120	31.850	3257	1024	1.80%
2026-04-08	31.300	31.770	1.040	3.38%	31.090	31.770	6025	1895	3.33%
2026-04-07	31.150	30.730	-0.370	-1.19%	30.510	31.190	2892	890	1.60%
2026-04-03	32.500	31.100	-1.850	-5.61%	31.000	32.850	6550	2069	3.62%
2026-04-02	32.180	32.950	0.730	2.27%	31.850	33.410	8516	2793	4.70%
2026-04-01	32.400	32.220	0.240	0.75%	31.770	32.540	4005	1285	2.21%
2026-03-31	31.450	31.980	0.470	1.49%	31.450	32.570	4226	1358	2.33%
2026-03-30	31.260	31.510	-0.280	-0.88%	31.100	31.770	2684	843	1.48%
2026-03-27	30.580	31.790	0.710	2.28%	30.500	32.320	5488	1736	3.03%
2026-03-26	32.160	31.080	-1.150	-3.57%	31.050	32.380	5093	1607	2.81%
2026-03-25	31.810	32.230	0.340	1.07%	31.670	32.300	5416	1738	2.99%
2026-03-24	31.900	31.890	0.290	0.92%	30.900	32.320	7176	2256	3.96%
2026-03-23	34.320	31.600	-3.260	-9.35%	31.560	34.450	12966	4272	7.16%
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%