艾能聚 (920770) - 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
2026-08-21	10.000	9.910	-0.070	-0.70%	9.900	10.040	10367	1031	1.27%
2026-08-20	10.050	9.980	-0.050	-0.50%	9.940	10.150	11295	1132	1.38%
2026-08-19	10.450	10.030	-0.550	-5.20%	10.000	10.500	17357	1773	2.12%
2026-08-18	10.360	10.580	0.230	2.22%	10.260	10.580	21101	2209	2.58%
2026-08-17	10.250	10.350	0.150	1.47%	10.130	10.360	12917	1327	1.58%
2026-08-14	10.510	10.200	-0.270	-2.58%	10.180	10.510	18580	1914	2.27%
2026-08-13	10.710	10.470	-0.320	-2.97%	10.460	10.790	27157	2887	3.32%
2026-08-12	10.590	10.790	0.230	2.18%	10.470	10.800	26627	2843	3.25%
2026-08-11	10.750	10.560	-0.180	-1.68%	10.540	10.770	17077	1816	2.09%
2026-08-10	10.700	10.740	-0.040	-0.37%	10.580	10.870	16124	1730	1.97%
2026-08-07	10.700	10.780	0.050	0.47%	10.490	10.990	28338	3038	3.46%
2026-08-06	10.680	10.730	-0.020	-0.19%	10.400	10.790	28717	3044	3.51%
2026-08-05	10.610	10.750	0.130	1.22%	10.530	10.880	35275	3768	4.31%
2026-08-04	10.700	10.620	-0.090	-0.84%	10.350	10.700	40782	4288	4.98%
2026-08-03	10.330	10.710	0.380	3.68%	10.240	10.920	46802	4958	5.71%
2026-07-31	10.240	10.330	0.220	2.18%	10.110	10.410	27310	2813	3.33%
2026-07-30	10.150	10.110	-0.090	-0.88%	10.060	10.550	26539	2729	3.24%
2026-07-29	9.990	10.200	0.280	2.82%	9.730	10.290	27485	2769	3.36%
2026-07-28	9.950	9.920	-0.150	-1.49%	9.840	10.270	24962	2495	3.05%
2026-07-27	9.880	10.070	0.240	2.44%	9.690	10.090	23069	2296	2.82%
2026-07-24	10.410	9.830	-0.920	-8.56%	9.820	10.610	47926	4859	5.85%
2026-07-23	10.310	10.750	0.450	4.37%	9.920	10.990	55552	5796	6.78%
2026-07-22	10.320	10.300	-0.160	-1.53%	10.030	10.720	42524	4422	5.19%
2026-07-21	10.700	10.460	-0.690	-6.19%	9.880	10.890	69613	7220	8.50%
2026-07-20	10.300	11.150	0.580	5.49%	10.220	11.470	84651	9199	10.34%
2026-07-17	10.090	10.570	0.470	4.65%	10.000	11.000	68962	7343	8.42%
2026-07-16	10.300	10.100	-0.200	-1.94%	9.880	10.300	28410	2850	3.47%
2026-07-15	10.200	10.300	0.220	2.18%	9.930	10.650	33143	3413	4.05%
2026-07-14	9.800	10.080	0.530	5.55%	9.600	10.100	27688	2746	3.38%
2026-07-13	10.300	9.550	-0.550	-5.45%	9.510	10.300	22108	2167	2.70%
2026-07-10	9.700	10.100	0.520	5.43%	9.530	10.330	39101	3911	4.77%
2026-07-09	9.750	9.580	-0.090	-0.93%	9.300	9.810	21177	2018	2.59%
2026-07-08	10.100	9.670	-0.400	-3.97%	9.660	10.190	23959	2357	2.93%
2026-07-07	10.400	10.070	-0.290	-2.80%	10.000	10.570	17628	1812	2.15%
2026-07-06	10.960	10.360	-0.530	-4.87%	10.360	11.030	20231	2153	2.47%
2026-07-03	10.700	10.890	0.060	0.55%	10.680	10.980	20971	2275	2.56%
2026-07-02	11.170	10.830	-0.110	-1.01%	10.760	11.350	37150	4113	4.54%
2026-07-01	10.520	10.940	0.330	3.11%	10.160	10.970	39369	4190	4.81%
2026-06-30	10.680	10.610	-0.090	-0.84%	10.470	10.920	24396	2607	2.98%
2026-06-29	11.200	10.700	-0.760	-6.63%	10.580	11.260	41482	4480	5.07%
2026-06-26	11.260	11.460	0.180	1.60%	11.240	11.980	51556	5996	6.30%
2026-06-25	11.320	11.280	-0.210	-1.83%	11.200	11.780	29692	3380	3.63%
2026-06-24	11.770	11.490	-0.400	-3.36%	11.360	11.940	27866	3222	3.40%
2026-06-23	12.210	11.890	-0.200	-1.65%	11.800	12.550	31909	3902	3.90%
2026-06-22	11.990	12.090	0.040	0.33%	11.460	12.180	31235	3690	3.81%
2026-06-18	12.210	12.050	-0.220	-1.79%	11.910	12.210	25112	3019	3.07%
2026-06-17	12.700	12.270	-0.390	-3.08%	12.200	12.920	31314	3901	3.82%
2026-06-16	13.010	12.660	-0.200	-1.56%	12.650	13.010	25974	3322	3.17%
2026-06-15	12.810	13.040	0.000	0.00%	12.810	13.140	31047	4010	3.79%
2026-06-12	13.210	13.040	-0.160	-1.21%	12.900	13.780	45163	5969	5.51%
2026-06-11	13.890	13.200	-0.960	-6.78%	13.200	14.090	61739	8424	7.54%
2026-06-10	13.260	14.160	0.760	5.67%	12.650	14.200	85426	11485	10.43%
2026-06-09	13.220	13.400	-0.290	-2.12%	13.220	13.880	56071	7526	6.85%
2026-06-08	13.050	13.690	0.140	1.03%	12.880	14.080	81342	11075	9.93%
2026-06-05	12.540	13.550	0.230	1.73%	12.450	14.190	111799	14862	13.65%
2026-06-04	12.360	13.320	1.260	10.45%	12.350	14.500	118424	16286	14.46%
2026-06-03	12.440	12.060	-0.370	-2.98%	11.900	12.490	32914	3991	4.02%
2026-06-02	12.570	12.430	-0.170	-1.35%	12.130	12.570	27583	3394	3.37%
2026-06-01	12.170	12.600	0.320	2.61%	12.120	12.720	33423	4190	4.08%
2026-05-29	12.410	12.280	-0.090	-0.73%	12.200	12.830	41292	5170	5.04%
2026-05-28	12.140	12.370	0.270	2.23%	11.990	12.480	24588	3009	3.00%
2026-05-27	12.360	12.100	-0.210	-1.71%	11.900	12.960	42734	5270	5.22%
2026-05-26	12.900	12.310	-0.620	-4.80%	12.140	12.910	41234	5114	5.04%
2026-05-25	13.380	12.930	-0.450	-3.36%	12.860	13.600	38258	5014	4.67%
2026-05-22	13.590	13.380	-0.120	-0.89%	13.260	13.700	22169	2982	2.71%
2026-05-21	14.430	13.500	-0.870	-6.05%	13.500	14.570	38200	5357	4.66%
2026-05-20	14.810	14.370	-0.430	-2.91%	14.340	14.880	26698	3860	3.26%
2026-05-19	14.360	14.800	0.430	2.99%	14.310	14.880	26278	3859	3.21%
2026-05-18	14.750	14.370	-0.380	-2.58%	14.300	14.750	31834	4598	3.89%
2026-05-15	15.230	14.750	-0.680	-4.41%	14.720	15.400	50151	7500	6.12%
2026-05-14	15.810	15.430	-0.370	-2.34%	15.420	16.260	45372	7218	5.54%