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
2026-05-07	15.180	15.390	0.290	1.92%	15.180	15.680	32267	4994	3.94%
2026-05-06	15.000	15.100	0.230	1.55%	14.970	15.250	22099	3338	2.70%
2026-04-30	14.880	14.870	-0.580	-3.75%	14.860	15.320	35501	5334	4.33%
2026-04-29	15.100	15.450	0.480	3.21%	15.040	15.640	31234	4816	3.81%
2026-04-28	15.290	14.970	-0.320	-2.09%	14.940	15.600	18486	2812	2.26%
2026-04-27	15.440	15.290	-0.280	-1.80%	15.140	15.650	24700	3774	3.02%
2026-04-24	15.900	15.570	-0.540	-3.35%	15.560	16.060	30336	4779	3.70%
2026-04-23	16.300	16.110	-0.010	-0.06%	15.670	16.580	46448	7493	5.67%
2026-04-22	15.980	16.120	0.040	0.25%	15.920	16.320	24467	3944	2.99%
2026-04-21	16.460	16.080	-0.230	-1.41%	16.050	16.650	27785	4518	3.39%
2026-04-20	16.270	16.310	0.190	1.18%	16.000	16.740	42205	6937	5.15%
2026-04-17	15.600	16.120	0.500	3.20%	15.280	16.240	54126	8564	6.61%
2026-04-16	15.410	15.620	0.210	1.36%	15.370	15.660	14401	2237	1.76%
2026-04-15	15.580	15.410	-0.130	-0.84%	15.360	15.760	18648	2902	2.28%
2026-04-14	15.500	15.540	-0.050	-0.32%	15.400	15.600	21474	3323	2.62%
2026-04-13	15.430	15.590	0.180	1.17%	15.200	16.100	31975	5002	3.90%
2026-04-10	15.450	15.410	0.210	1.38%	15.330	15.640	21495	3333	2.62%
2026-04-09	15.400	15.200	-0.310	-2.00%	15.170	15.420	15297	2335	1.87%
2026-04-08	15.200	15.510	0.600	4.02%	15.110	15.550	28026	4305	3.42%
2026-04-07	14.860	14.910	0.050	0.34%	14.680	15.100	17352	2578	2.12%
2026-04-03	15.840	14.860	-0.980	-6.19%	14.810	15.950	37985	5783	4.64%
2026-04-02	15.970	15.840	-0.080	-0.50%	15.710	16.230	25069	4011	3.06%
2026-04-01	15.980	15.920	0.280	1.79%	15.770	16.260	24952	3986	3.05%
2026-03-31	15.780	15.640	-0.150	-0.95%	15.640	16.060	21307	3368	2.60%
2026-03-30	16.180	15.790	-0.710	-4.30%	15.620	16.400	31849	5053	3.89%
2026-03-27	16.620	16.500	-0.150	-0.90%	16.240	16.670	29929	4916	3.65%
2026-03-26	17.470	16.650	-0.810	-4.64%	16.530	17.470	40848	6910	4.99%
2026-03-25	17.200	17.460	0.380	2.22%	16.900	17.680	43420	7512	5.30%
2026-03-24	17.610	17.080	-0.160	-0.93%	16.500	17.870	57151	9747	6.98%
2026-03-23	17.680	17.240	-0.600	-3.36%	17.100	18.380	69454	12388	8.48%
2026-03-20	17.280	17.840	0.360	2.06%	17.260	18.660	85676	15456	10.46%
2026-03-19	17.250	17.480	0.090	0.52%	17.030	18.050	54696	9613	6.68%
2026-03-18	17.530	17.390	-0.140	-0.80%	17.160	17.840	32040	5568	3.91%
2026-03-17	17.880	17.530	-0.280	-1.57%	17.490	18.270	39394	7055	4.81%
2026-03-16	18.040	17.810	-0.310	-1.71%	17.660	18.180	39540	7046	4.83%
2026-03-13	18.980	18.120	-0.910	-4.78%	17.990	19.280	67657	12552	8.26%
2026-03-12	18.380	19.030	0.540	2.92%	18.120	19.300	104385	19594	12.75%
2026-03-11	18.270	18.490	0.260	1.43%	18.020	18.820	66554	12327	8.13%
2026-03-10	18.180	18.230	0.030	0.16%	17.950	18.310	37053	6729	4.52%
2026-03-09	17.780	18.200	0.200	1.11%	17.390	18.200	38098	6793	4.65%
2026-03-06	18.000	18.000	0.010	0.06%	17.850	18.220	23795	4296	2.91%
2026-03-05	18.520	17.990	-0.210	-1.15%	17.910	18.600	33379	6060	4.08%
2026-03-04	17.930	18.200	-0.200	-1.09%	17.800	18.600	45450	8254	5.55%
2026-03-03	18.040	18.400	0.550	3.08%	18.040	18.850	83974	15579	10.25%
2026-03-02	18.160	17.850	-0.860	-4.60%	17.760	18.370	52461	9430	6.41%
2026-02-27	18.700	18.710	0.080	0.43%	18.540	18.850	29288	5481	3.58%
2026-02-26	18.700	18.630	-0.170	-0.90%	18.480	18.800	24318	4526	2.97%
2026-02-25	18.810	18.800	0.040	0.21%	18.650	18.890	31414	5888	3.84%
2026-02-24	18.700	18.760	0.310	1.68%	18.460	18.880	33230	6207	4.06%
2026-02-13	19.400	18.450	-1.000	-5.14%	18.400	19.410	71191	13343	8.69%
2026-02-12	19.150	19.450	0.240	1.25%	19.120	19.690	44757	8693	5.47%
2026-02-11	19.540	19.210	-0.380	-1.94%	19.210	20.170	56814	11146	6.94%
2026-02-10	19.500	19.590	-0.290	-1.46%	19.300	19.790	72960	14205	8.91%
2026-02-09	19.180	19.880	1.080	5.74%	19.010	20.900	132049	26507	16.12%
2026-02-06	18.800	18.800	-0.100	-0.53%	18.510	19.380	61147	11580	7.47%
2026-02-05	19.760	18.900	-1.450	-7.13%	18.900	19.790	85265	16414	10.41%
2026-02-04	18.920	20.350	1.170	6.10%	18.830	21.400	161603	32449	19.73%
2026-02-03	18.570	19.180	0.900	4.92%	18.380	19.230	71370	13510	8.71%
2026-02-02	18.760	18.280	0.000	0.00%	18.210	19.070	46680	8707	5.70%
2026-01-30	18.800	18.280	-0.540	-2.87%	17.900	18.980	56470	10372	6.90%
2026-01-29	19.010	18.820	-0.310	-1.62%	18.650	19.600	61169	11680	7.47%
2026-01-28	19.600	19.130	-0.830	-4.16%	19.090	19.800	77925	15041	9.52%
2026-01-27	19.060	19.960	0.360	1.84%	19.030	20.480	120850	23859	14.76%