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
2026-06-18	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%
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%