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
2026-03-20	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%
2026-01-26	20.530	19.600	-1.320	-6.31%	19.480	20.990	165038	32947	20.15%
2026-01-23	18.680	20.920	2.340	12.59%	18.610	22.220	236661	49489	28.90%
2026-01-22	18.200	18.580	0.480	2.65%	18.100	18.800	39572	7310	4.83%
2026-01-21	18.250	18.100	-0.200	-1.09%	18.080	18.420	30106	5483	3.68%
2026-01-20	18.880	18.300	-0.630	-3.33%	18.230	19.050	34258	6362	4.18%
2026-01-19	18.870	18.930	0.060	0.32%	18.280	19.100	35905	6733	4.38%
2026-01-16	18.720	18.870	0.240	1.29%	18.660	19.080	42734	8093	5.22%
2026-01-15	18.510	18.630	-0.430	-2.26%	18.430	19.220	45327	8511	5.53%
2026-01-14	19.360	19.060	0.240	1.28%	18.550	20.080	100672	19579	12.29%
2026-01-13	18.640	18.820	0.290	1.57%	18.280	18.970	71042	13300	8.67%
2026-01-12	18.000	18.530	0.390	2.15%	17.850	18.610	62915	11587	7.68%
2026-01-09	18.480	18.140	-0.120	-0.66%	18.060	18.650	46693	8555	5.70%
2026-01-08	17.900	18.260	0.260	1.44%	17.710	18.480	54588	9939	6.67%
2026-01-07	18.000	18.000	0.160	0.90%	17.660	18.150	38130	6825	4.66%
2026-01-06	17.540	17.840	0.540	3.12%	17.500	18.480	55399	9994	6.76%
2026-01-05	17.080	17.300	0.210	1.23%	16.930	17.330	30738	5283	3.75%
2025-12-31	18.200	17.090	-1.400	-7.57%	17.060	18.440	86758	15229	10.59%
2025-12-30	18.950	18.490	-0.410	-2.17%	18.440	18.950	40168	7452	4.90%
2025-12-29	19.030	18.900	-0.240	-1.25%	18.830	19.400	48673	9282	5.94%
2025-12-26	18.820	19.140	0.580	3.13%	18.820	19.800	92872	17997	11.34%
2025-12-25	18.580	18.560	0.030	0.16%	18.350	18.700	25599	4748	3.13%
2025-12-24	18.450	18.530	0.150	0.82%	18.190	18.660	22937	4232	2.80%
2025-12-23	18.790	18.380	-0.340	-1.82%	18.320	18.850	25646	4750	3.13%
2025-12-22	18.800	18.720	-0.040	-0.21%	18.610	18.840	23938	4475	2.92%
2025-12-19	18.480	18.760	0.260	1.41%	18.450	18.990	31541	5920	3.85%
2025-12-18	18.500	18.500	-0.200	-1.07%	18.450	18.780	24133	4485	2.95%
2025-12-17	18.400	18.700	0.170	0.92%	18.400	18.830	28179	5251	3.44%
2025-12-16	18.980	18.530	-0.480	-2.52%	18.400	19.170	37802	7084	4.62%
2025-12-15	18.980	19.010	0.010	0.05%	18.820	19.250	40386	7695	4.93%
2025-12-12	18.650	19.000	0.210	1.12%	18.400	19.230	55877	10595	6.82%