阿为特 (920693) - 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	30.890	30.950	0.340	1.11%	30.620	31.470	17093	5290	4.67%
2026-04-30	29.460	30.610	1.460	5.01%	29.000	30.990	17796	5387	4.86%
2026-04-29	28.270	29.150	0.270	0.93%	28.200	29.460	6853	1983	1.87%
2026-04-28	28.400	28.880	0.250	0.87%	28.050	29.390	7688	2216	2.10%
2026-04-27	29.120	28.630	-0.490	-1.68%	28.570	29.690	7568	2195	2.07%
2026-04-24	29.300	29.120	-0.450	-1.52%	28.910	29.980	10958	3221	2.99%
2026-04-23	31.010	29.570	-1.650	-5.29%	29.500	31.200	17056	5131	4.66%
2026-04-22	30.030	31.220	1.400	4.69%	29.400	31.800	21691	6702	5.92%
2026-04-21	29.480	29.820	0.070	0.24%	29.340	30.880	18456	5561	5.04%
2026-04-20	29.050	29.750	0.590	2.02%	28.990	31.660	29688	8997	8.11%
2026-04-17	26.890	29.160	2.370	8.85%	26.650	29.900	25739	7347	7.03%
2026-04-16	26.940	26.790	0.350	1.32%	26.440	26.940	4669	1247	1.28%
2026-04-15	26.980	26.440	-0.100	-0.38%	26.330	26.980	7963	2116	2.18%
2026-04-14	26.330	26.540	0.410	1.57%	26.060	26.740	7710	2032	2.11%
2026-04-13	26.700	26.130	-0.680	-2.54%	25.900	26.700	10048	2629	2.74%
2026-04-10	26.850	26.810	-0.350	-1.29%	26.560	27.250	13183	3544	3.60%
2026-04-09	27.370	27.160	-0.500	-1.81%	26.970	27.790	6722	1833	1.84%
2026-04-08	26.900	27.660	1.360	5.17%	26.600	27.660	9141	2494	2.50%
2026-04-07	26.900	26.300	-0.100	-0.38%	26.160	26.900	4366	1156	1.19%
2026-04-03	26.840	26.400	-0.620	-2.29%	26.300	27.410	6439	1727	1.76%
2026-04-02	27.000	27.020	0.020	0.07%	26.620	27.790	9916	2700	2.71%
2026-04-01	27.000	27.000	0.400	1.50%	26.600	27.250	5318	1432	1.45%
2026-03-31	26.990	26.600	-0.040	-0.15%	26.290	27.200	6167	1650	1.68%
2026-03-30	26.500	26.640	-0.240	-0.89%	26.040	26.730	5013	1320	1.37%
2026-03-27	26.080	26.880	0.320	1.20%	26.080	26.960	5873	1567	1.60%
2026-03-26	27.600	26.560	-0.560	-2.06%	26.350	27.600	7008	1886	1.91%
2026-03-25	26.980	27.120	0.400	1.50%	26.680	27.350	7112	1920	1.94%
2026-03-24	26.560	26.720	0.600	2.30%	26.000	26.830	6646	1759	1.82%
2026-03-23	27.390	26.120	-1.600	-5.77%	26.000	27.460	9148	2444	2.50%
2026-03-20	28.080	27.720	-0.360	-1.28%	27.400	28.730	7710	2178	2.11%
2026-03-19	29.960	28.080	-1.160	-3.97%	28.050	29.960	9028	2578	2.47%
2026-03-18	29.000	29.240	0.380	1.32%	28.860	29.460	8363	2443	2.28%
2026-03-17	29.470	28.860	-0.580	-1.97%	28.690	29.800	9828	2875	2.68%
2026-03-16	29.960	29.440	-0.260	-0.88%	28.520	29.960	13554	3938	3.70%
2026-03-13	31.310	29.700	-1.680	-5.35%	29.400	31.800	19830	5997	5.42%
2026-03-12	32.150	31.380	-0.750	-2.33%	31.000	32.380	11352	3557	3.10%
2026-03-11	32.450	32.130	-0.370	-1.14%	31.870	32.820	9735	3148	2.66%
2026-03-10	32.130	32.500	0.600	1.88%	32.130	32.720	8043	2603	2.20%
2026-03-09	32.920	31.900	-1.650	-4.92%	31.060	32.920	15835	5029	4.33%
2026-03-06	34.170	33.550	-0.550	-1.61%	33.230	34.190	12816	4321	3.50%
2026-03-05	33.890	34.100	0.510	1.52%	33.890	34.430	4837	1649	1.32%
2026-03-04	33.430	33.590	0.140	0.42%	33.300	34.360	6463	2183	1.77%
2026-03-03	35.160	33.450	-1.650	-4.70%	33.450	35.700	7329	2522	2.00%
2026-03-02	36.090	35.100	-1.450	-3.97%	34.600	36.090	8451	2962	2.31%
2026-02-27	36.900	36.550	-0.420	-1.14%	36.350	36.950	7379	2700	2.02%
2026-02-26	37.300	36.970	-0.330	-0.88%	36.820	37.490	5141	1907	1.40%
2026-02-25	37.110	37.300	0.320	0.87%	36.800	37.690	4927	1832	1.35%
2026-02-24	38.110	36.980	-0.550	-1.47%	36.740	38.110	8064	2985	2.20%
2026-02-13	37.710	37.530	-0.400	-1.05%	37.390	38.100	4105	1548	1.12%
2026-02-12	37.660	37.930	0.380	1.01%	37.310	38.380	6404	2430	1.75%
2026-02-11	37.570	37.550	0.100	0.27%	37.310	37.980	4294	1614	1.17%
2026-02-10	38.230	37.450	-0.450	-1.19%	37.230	38.230	5421	2033	1.48%
2026-02-09	38.020	37.900	0.300	0.80%	37.670	38.380	4766	1813	1.30%
2026-02-06	37.250	37.600	0.350	0.94%	37.030	37.840	5270	1980	1.44%
2026-02-05	38.090	37.250	-0.860	-2.26%	37.000	38.300	6536	2457	1.79%
2026-02-04	38.330	38.110	-0.220	-0.57%	37.880	38.550	6761	2580	1.85%
2026-02-03	38.190	38.330	0.650	1.73%	37.600	38.330	7156	2720	1.95%
2026-02-02	38.000	37.680	-0.620	-1.62%	37.410	38.510	5978	2266	1.63%
2026-01-30	38.590	38.300	-0.110	-0.29%	38.000	38.800	9414	3614	2.57%
2026-01-29	41.250	38.410	-3.300	-7.91%	38.320	41.250	23401	9189	6.39%
2026-01-28	42.280	41.710	-0.600	-1.42%	41.500	42.590	8614	3605	2.35%
2026-01-27	42.490	42.310	-0.370	-0.87%	41.110	42.540	9156	3828	2.50%