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
2026-08-06	23.520	23.730	-0.020	-0.08%	23.330	23.940	7520	1779	2.05%
2026-08-05	22.980	23.750	0.650	2.81%	22.820	23.850	10306	2421	2.82%
2026-08-04	22.860	23.100	0.280	1.23%	22.720	23.150	6754	1551	1.84%
2026-08-03	22.880	22.820	-0.300	-1.30%	22.700	23.290	8474	1942	2.31%
2026-07-31	22.900	23.120	0.880	3.96%	22.580	23.430	13183	3042	3.60%
2026-07-30	23.000	22.240	-0.960	-4.14%	22.210	23.490	15493	3516	4.23%
2026-07-29	22.070	23.200	-0.250	-1.07%	22.070	23.940	21505	4881	5.87%
2026-07-28	26.780	23.450	1.790	8.26%	23.090	26.780	29891	7539	8.16%
2026-07-27	20.960	21.660	0.750	3.59%	20.900	21.660	4514	956	1.23%
2026-07-24	21.500	20.910	-0.850	-3.91%	20.820	21.970	5826	1237	1.59%
2026-07-23	21.340	21.760	0.220	1.02%	21.260	22.180	4742	1024	1.30%
2026-07-22	22.080	21.540	-0.300	-1.37%	21.320	22.340	7059	1543	1.93%
2026-07-21	21.590	21.840	0.250	1.16%	20.470	21.990	9856	2113	2.69%
2026-07-20	22.900	21.590	-1.580	-6.82%	21.000	23.930	10191	2272	2.78%
2026-07-17	23.980	23.170	-0.660	-2.77%	23.100	24.480	7146	1699	1.95%
2026-07-16	23.270	23.830	0.180	0.76%	22.840	24.180	10705	2527	2.92%
2026-07-15	23.980	23.650	-0.480	-1.99%	23.210	24.420	8584	2040	2.34%
2026-07-14	23.800	24.130	0.470	1.99%	23.160	24.170	6704	1596	1.83%
2026-07-13	25.890	23.660	-2.480	-9.49%	23.660	26.100	11776	2880	3.22%
2026-07-10	25.880	26.140	0.350	1.36%	25.680	26.600	12234	3191	3.34%
2026-07-09	25.900	25.790	-0.490	-1.86%	25.000	26.840	11947	3068	3.26%
2026-07-08	29.310	26.280	-3.240	-10.98%	26.260	29.490	18769	5133	5.13%
2026-07-07	28.800	29.520	0.800	2.79%	28.800	30.750	16059	4801	4.39%
2026-07-06	29.050	28.720	-0.680	-2.31%	28.460	30.420	11580	3380	3.16%
2026-07-03	29.310	29.400	0.100	0.34%	28.660	30.160	15083	4439	4.12%
2026-07-02	29.950	29.300	-1.500	-4.87%	29.060	30.660	17730	5281	4.84%
2026-07-01	30.460	30.800	0.540	1.78%	30.070	31.900	26878	8296	7.34%
2026-06-30	28.430	30.260	1.760	6.18%	27.810	30.980	23507	6981	6.42%
2026-06-29	29.500	28.500	-1.410	-4.71%	27.780	29.700	17874	5141	4.88%
2026-06-26	28.360	29.910	1.230	4.29%	27.300	30.800	26628	7789	7.27%
2026-06-25	28.050	28.680	0.580	2.06%	27.310	28.900	14354	4085	3.92%
2026-06-24	28.000	28.100	-0.430	-1.51%	27.420	28.350	11069	3079	3.02%
2026-06-23	27.220	28.530	1.550	5.74%	27.200	29.490	20912	6008	5.71%
2026-06-22	26.690	26.980	-0.120	-0.44%	26.000	27.580	10525	2795	2.87%
2026-06-18	27.100	27.100	0.600	2.26%	26.700	28.200	12773	3513	3.49%
2026-06-17	27.070	26.500	-0.400	-1.49%	26.200	27.170	7219	1922	1.97%
2026-06-16	27.240	26.900	-0.430	-1.57%	26.830	27.570	8744	2371	2.39%
2026-06-15	26.120	27.330	1.140	4.35%	26.120	27.900	9496	2575	2.59%
2026-06-12	26.430	26.190	0.310	1.20%	25.700	27.000	9599	2526	2.62%
2026-06-11	27.500	25.880	-1.880	-6.77%	25.760	27.570	9930	2605	2.71%
2026-06-10	28.610	27.800	-1.230	-4.24%	27.590	28.870	8767	2463	2.39%
2026-06-09	29.150	29.030	0.410	1.43%	27.990	29.150	9884	2818	2.70%
2026-06-08	27.210	28.620	0.790	2.84%	27.040	29.500	12350	3523	3.37%
2026-06-05	26.880	27.830	1.020	3.80%	26.500	28.790	11382	3165	3.11%
2026-06-04	27.570	26.810	-0.890	-3.21%	26.400	27.760	6371	1713	1.74%
2026-06-03	27.800	27.700	-0.130	-0.47%	27.300	28.490	6560	1828	1.79%
2026-06-02	27.180	27.830	0.650	2.39%	26.770	27.830	6757	1857	1.85%
2026-06-01	26.910	27.180	0.060	0.22%	26.910	27.750	4389	1198	1.20%
2026-05-29	28.590	27.120	-1.310	-4.61%	26.680	28.590	8815	2408	2.41%
2026-05-28	27.000	28.430	1.440	5.34%	26.310	28.440	15149	4133	4.14%
2026-05-27	28.360	26.990	-1.350	-4.76%	26.850	28.700	11493	3157	3.14%
2026-05-26	29.990	28.340	-1.650	-5.50%	27.670	30.490	14670	4207	4.01%
2026-05-25	30.930	29.990	-1.160	-3.72%	29.930	31.470	12344	3739	3.37%
2026-05-22	30.280	31.150	0.750	2.47%	30.080	31.470	12050	3711	3.29%
2026-05-21	32.780	30.400	-2.450	-7.46%	30.350	33.300	21124	6790	5.77%
2026-05-20	31.880	32.850	1.270	4.02%	30.940	33.200	20174	6556	5.51%
2026-05-19	30.650	31.580	0.860	2.80%	30.650	31.790	6707	2104	1.83%
2026-05-18	31.300	30.720	-0.580	-1.85%	30.380	31.800	10100	3117	2.76%
2026-05-15	31.220	31.300	-0.090	-0.29%	30.560	32.220	14330	4511	3.91%
2026-05-14	32.250	31.390	-0.510	-1.60%	31.330	32.490	13985	4467	3.82%
2026-05-13	31.720	31.900	-0.140	-0.44%	31.240	31.960	12524	3962	3.42%
2026-05-12	32.300	32.040	-0.270	-0.84%	31.640	33.300	14563	4708	3.98%
2026-05-11	32.510	32.310	-0.240	-0.74%	31.800	33.390	18799	6089	5.14%
2026-05-08	31.210	32.550	1.390	4.46%	30.510	33.780	24126	7766	6.59%
2026-05-07	30.810	31.160	0.210	0.68%	30.810	31.980	15434	4840	4.22%
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%