阿莱德 (301419) - 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
2025-10-16	32.81	32.79	-0.31	-0.94%	32.61	33.55	17874	5900	4.21%
2025-10-15	32.67	33.10	0.65	2.00%	32.36	33.27	18291	6033	4.31%
2025-10-14	33.30	32.45	-0.63	-1.90%	32.30	33.93	27868	9225	6.57%
2025-10-13	32.65	33.08	-0.81	-2.39%	31.79	33.36	30281	9944	7.14%
2025-10-10	34.60	33.89	-0.71	-2.05%	33.78	34.75	27506	9380	6.48%
2025-10-09	35.01	34.60	-0.35	-1.00%	34.43	35.17	31078	10832	7.33%
2025-09-30	36.00	34.95	-0.96	-2.67%	34.80	36.10	39826	14033	9.39%
2025-09-29	35.60	35.91	0.16	0.45%	35.50	36.35	22437	8071	5.29%
2025-09-26	36.58	35.75	-1.11	-3.01%	35.73	36.90	33428	12095	7.88%
2025-09-25	36.83	36.86	-0.01	-0.03%	36.72	38.13	49198	18348	11.60%
2025-09-24	36.84	36.87	-0.69	-1.84%	35.94	37.16	55524	20329	13.09%
2025-09-23	37.25	37.56	0.38	1.02%	36.55	38.48	78576	29490	18.52%
2025-09-22	37.63	37.18	0.17	0.46%	36.56	38.48	58570	21819	13.81%
2025-09-19	37.38	37.01	-0.37	-0.99%	36.48	38.13	44030	16363	10.38%
2025-09-18	37.93	37.38	-0.93	-2.43%	36.90	39.10	90962	34549	21.44%
2025-09-17	36.79	38.31	0.82	2.19%	36.71	39.48	128308	49368	30.25%
2025-09-16	35.60	37.49	2.79	8.04%	35.26	38.45	118923	44271	28.03%
2025-09-15	34.83	34.70	-0.21	-0.60%	34.16	35.16	32727	11328	7.71%
2025-09-12	35.61	34.91	-1.03	-2.87%	34.66	35.61	56652	19854	13.36%
2025-09-11	33.61	35.94	2.07	6.11%	33.30	36.30	73698	25877	17.37%
2025-09-10	33.48	33.87	0.51	1.53%	33.33	34.56	36767	12523	8.67%
2025-09-09	33.79	33.36	-0.49	-1.45%	33.26	34.37	28726	9688	6.77%
2025-09-08	33.80	33.85	0.05	0.15%	33.25	34.44	28863	9749	6.80%
2025-09-05	31.71	33.80	2.24	7.10%	31.56	34.00	53312	17738	12.57%
2025-09-04	32.58	31.56	-0.84	-2.59%	31.08	33.62	32558	10529	7.68%
2025-09-03	33.58	32.40	-0.90	-2.70%	32.37	33.86	26518	8757	6.25%
2025-09-02	34.19	33.30	-1.06	-3.08%	32.26	34.41	48975	16162	11.55%
2025-09-01	34.32	34.36	0.03	0.09%	33.75	34.88	42853	14667	10.10%
2025-08-29	35.59	34.33	0.14	0.41%	33.87	35.97	64714	22487	15.26%
2025-08-28	33.50	34.19	0.27	0.80%	32.58	34.35	56605	18990	13.34%
2025-08-27	34.03	33.92	-0.12	-0.35%	33.70	36.10	93042	32443	21.93%
2025-08-26	33.32	34.04	0.49	1.46%	33.26	34.27	47133	15890	11.11%
2025-08-25	34.09	33.55	-0.26	-0.77%	33.16	34.23	48240	16244	11.37%
2025-08-22	33.73	33.81	-0.26	-0.76%	33.57	34.54	41826	14170	9.86%
2025-08-21	35.15	34.07	-1.33	-3.76%	33.70	35.50	59000	20216	13.91%
2025-08-20	34.70	35.40	0.18	0.51%	34.12	36.18	56731	19971	13.37%
2025-08-19	34.50	35.22	0.74	2.15%	33.83	35.80	81669	28533	19.25%
2025-08-18	32.77	34.48	1.94	5.96%	32.77	35.33	88814	30374	20.94%
2025-08-15	31.90	32.54	0.72	2.26%	31.83	32.86	48988	15947	11.55%
2025-08-14	33.78	31.82	-1.96	-5.80%	31.73	33.78	69535	22462	16.39%
2025-08-13	32.40	33.78	1.08	3.30%	32.21	34.70	106163	35220	25.03%
2025-08-12	34.14	32.70	0.13	0.40%	32.40	35.84	111878	37392	26.37%
2025-08-11	31.50	32.57	1.05	3.33%	31.31	33.10	64456	20913	15.19%
2025-08-08	31.60	31.52	-0.45	-1.41%	31.48	32.30	34365	10905	8.10%
2025-08-07	32.21	31.97	-0.28	-0.87%	31.51	32.77	59618	19095	14.05%
2025-08-06	30.98	32.25	1.23	3.97%	30.68	32.85	85884	27560	20.25%
2025-08-05	30.50	31.02	0.52	1.70%	30.18	31.04	38476	11764	9.07%
2025-08-04	29.60	30.50	0.63	2.11%	29.55	30.51	32632	9838	7.69%
2025-08-01	29.75	29.87	0.17	0.57%	29.70	30.35	27533	8257	6.49%
2025-07-31	30.17	29.70	-0.47	-1.56%	29.56	30.84	44748	13477	10.55%
2025-07-30	30.93	30.17	-1.03	-3.30%	29.81	31.01	55929	16886	13.18%
2025-07-29	29.41	31.20	1.74	5.91%	29.27	31.28	94436	28751	22.26%
2025-07-28	29.30	29.46	0.18	0.61%	29.15	29.88	32305	9520	7.62%
2025-07-25	29.10	29.28	0.18	0.62%	28.81	29.28	24937	7257	5.88%
2025-07-24	28.95	29.10	0.08	0.28%	28.80	29.17	21183	6145	4.99%
2025-07-23	29.03	29.02	0.09	0.31%	28.49	29.20	24624	7115	5.80%
2025-07-22	29.41	28.93	-0.48	-1.63%	28.80	29.66	33090	9623	7.80%
2025-07-21	29.57	29.41	0.01	0.03%	29.03	29.59	30693	8997	7.24%
2025-07-18	29.67	29.40	-0.18	-0.61%	29.19	30.23	34290	10121	8.08%
2025-07-17	30.06	29.58	-0.12	-0.40%	29.37	30.07	45005	13342	10.61%
2025-07-16	30.09	29.70	-0.95	-3.10%	29.60	30.52	56414	16876	13.30%
2025-07-15	30.01	30.65	0.33	1.09%	29.27	30.97	90556	27237	21.35%
2025-07-14	28.64	30.32	1.68	5.87%	28.25	30.47	87987	26141	20.74%
2025-07-11	29.24	28.64	-0.97	-3.28%	28.20	29.49	49124	14046	11.58%
2025-07-10	29.11	29.61	0.11	0.37%	28.42	29.77	80529	23499	18.98%
2025-07-09	27.79	29.50	1.85	6.69%	27.49	30.13	101819	29791	24.00%