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
2026-03-20	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%
2026-01-26	43.120	42.680	-0.440	-1.02%	42.080	43.540	14212	6007	3.88%
2026-01-23	42.670	43.120	0.320	0.75%	42.390	43.440	14013	6022	3.83%
2026-01-22	42.200	42.800	0.930	2.22%	42.030	42.980	11527	4904	3.15%
2026-01-21	41.620	41.870	0.150	0.36%	41.620	42.340	8753	3675	2.39%
2026-01-20	42.800	41.720	-0.960	-2.25%	41.520	42.980	10872	4562	2.97%
2026-01-19	43.890	42.680	-1.230	-2.80%	42.270	43.890	18857	8066	5.15%
2026-01-16	42.820	43.910	1.860	4.42%	42.050	44.960	26897	11733	7.35%
2026-01-15	42.760	42.050	-1.000	-2.32%	41.810	42.980	11418	4820	3.12%
2026-01-14	41.500	43.050	1.200	2.87%	41.500	43.270	21249	9044	5.80%
2026-01-13	43.580	41.850	-1.730	-3.97%	41.600	43.780	18195	7761	4.97%
2026-01-12	41.900	43.580	1.620	3.86%	41.740	43.800	23693	10149	6.47%
2026-01-09	42.440	41.960	-0.230	-0.55%	41.570	43.000	16049	6779	4.38%
2026-01-08	41.140	42.190	0.690	1.66%	40.700	43.500	22818	9571	6.23%
2026-01-07	40.990	41.500	0.540	1.32%	40.660	42.880	21786	9132	5.95%
2026-01-06	40.220	40.960	0.970	2.43%	40.220	40.970	13918	5668	3.80%
2026-01-05	39.800	39.990	0.660	1.68%	39.280	40.080	8086	3215	2.21%
2025-12-31	39.640	39.330	-0.330	-0.83%	39.010	39.990	7802	3069	2.13%
2025-12-30	39.390	39.660	0.300	0.76%	39.260	40.100	8285	3286	2.26%
2025-12-29	40.150	39.360	-0.890	-2.21%	39.330	40.660	8190	3255	2.24%
2025-12-26	40.980	40.250	-0.870	-2.12%	40.030	41.280	14217	5770	3.88%
2025-12-25	40.030	41.120	0.740	1.83%	40.030	41.900	17062	6987	4.66%
2025-12-24	40.000	40.380	-0.520	-1.27%	39.990	41.480	16532	6698	4.52%
2025-12-23	39.760	40.900	1.320	3.34%	39.110	42.800	27230	11241	7.44%
2025-12-22	39.480	39.580	0.100	0.25%	39.130	39.750	8125	3210	2.22%
2025-12-19	39.350	39.480	0.130	0.33%	39.100	39.890	11129	4396	3.04%
2025-12-18	40.970	39.350	-0.660	-1.65%	39.250	41.410	16895	6775	4.61%
2025-12-17	40.780	40.010	-0.890	-2.18%	39.010	41.520	15412	6139	4.21%
2025-12-16	38.810	40.900	2.110	5.44%	38.410	41.400	23431	9441	6.40%
2025-12-15	39.000	38.790	-0.560	-1.42%	38.550	39.830	11378	4457	3.11%
2025-12-12	38.600	39.350	0.350	0.90%	38.020	40.090	15953	6275	4.36%
2025-12-11	37.700	39.000	1.620	4.33%	36.800	40.540	18484	7187	5.05%