艾德生物(300685) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-16 | 89.97 | 90.79 | 82.99 | 83.44 | -5.89 | -6.59 | 36,588 | 31,286 | 8.73 | 1.66 |
| 2021-06-15 | 88.36 | 90.38 | 87.51 | 89.33 | 0.97 | 1.10 | 15,410 | 13,788 | 3.25 | 0.70 |
| 2021-06-11 | 90.20 | 91.00 | 88.30 | 88.36 | -2.01 | -2.22 | 17,493 | 15,639 | 2.99 | 0.80 |
| 2021-06-10 | 90.50 | 91.80 | 89.78 | 90.37 | -0.20 | -0.22 | 11,872 | 10,771 | 2.23 | 0.54 |
| 2021-06-09 | 89.31 | 90.79 | 89.00 | 90.57 | 1.27 | 1.42 | 10,228 | 9,213 | 2.00 | 0.47 |
| 2021-06-08 | 91.00 | 91.99 | 87.78 | 89.55 | -0.87 | -0.96 | 17,852 | 15,995 | 4.66 | 0.81 |
| 2021-06-07 | 90.47 | 91.19 | 88.72 | 90.42 | 0.32 | 0.36 | 11,340 | 10,209 | 2.74 | 0.52 |
| 2021-06-04 | 89.02 | 91.38 | 89.02 | 90.10 | 0.30 | 0.33 | 9,552 | 8,609 | 2.63 | 0.43 |
| 2021-06-03 | 89.93 | 91.29 | 89.18 | 89.80 | -0.68 | -0.75 | 11,624 | 10,491 | 2.33 | 0.53 |
| 2021-06-02 | 92.19 | 92.59 | 89.51 | 90.48 | -2.37 | -2.55 | 18,115 | 16,439 | 3.32 | 0.82 |
| 2021-06-01 | 90.86 | 93.50 | 89.98 | 92.85 | 2.46 | 2.72 | 26,342 | 24,194 | 3.89 | 1.20 |
| 2021-05-31 | 87.39 | 91.33 | 87.36 | 90.39 | 2.97 | 3.40 | 33,656 | 30,416 | 4.54 | 1.53 |
| 2021-05-28 | 89.44 | 91.42 | 86.64 | 87.42 | -2.05 | -2.29 | 33,043 | 29,582 | 5.34 | 1.50 |
| 2021-05-27 | 88.64 | 90.38 | 87.20 | 89.47 | 1.02 | 1.15 | 17,106 | 15,259 | 3.60 | 0.78 |
| 2021-05-26 | 88.05 | 89.52 | 86.94 | 88.45 | 0.40 | 0.45 | 15,290 | 13,504 | 2.93 | 0.70 |
| 2021-05-25 | 86.45 | 88.50 | 85.70 | 88.05 | 1.88 | 2.18 | 19,041 | 16,635 | 3.25 | 0.87 |
| 2021-05-24 | 87.80 | 88.00 | 83.01 | 86.17 | -1.63 | -1.86 | 18,596 | 15,899 | 5.68 | 0.85 |
| 2021-05-21 | 88.88 | 89.00 | 85.65 | 87.80 | -0.20 | -0.23 | 16,886 | 14,783 | 3.81 | 0.77 |
| 2021-05-20 | 84.32 | 88.43 | 84.31 | 88.00 | 3.19 | 3.76 | 21,613 | 18,836 | 4.86 | 0.98 |
| 2021-05-19 | 85.22 | 86.60 | 84.08 | 84.81 | -0.41 | -0.48 | 10,995 | 9,341 | 2.96 | 0.50 |
| 2021-05-18 | 88.00 | 88.07 | 83.88 | 85.22 | -2.99 | -3.39 | 20,557 | 17,530 | 4.75 | 0.94 |
| 2021-05-17 | 86.50 | 89.17 | 85.75 | 88.21 | 2.51 | 2.93 | 27,940 | 24,637 | 3.99 | 1.28 |
| 2021-05-14 | 83.28 | 86.15 | 82.52 | 85.70 | 2.51 | 3.02 | 21,816 | 18,634 | 4.36 | 1.00 |
| 2021-05-13 | 82.90 | 84.50 | 81.84 | 83.19 | -0.22 | -0.26 | 16,486 | 13,731 | 3.19 | 0.75 |
| 2021-05-12 | 80.90 | 83.45 | 80.42 | 83.41 | 2.42 | 2.99 | 16,242 | 13,339 | 3.74 | 0.74 |
| 2021-05-11 | 78.06 | 81.60 | 78.05 | 80.99 | 2.24 | 2.84 | 14,065 | 11,285 | 4.51 | 0.65 |
| 2021-05-10 | 78.70 | 80.50 | 78.01 | 78.75 | 0.41 | 0.52 | 13,343 | 10,573 | 3.18 | 0.61 |
| 2021-05-07 | 83.00 | 83.45 | 78.00 | 78.34 | -4.58 | -5.52 | 16,577 | 13,304 | 6.57 | 0.76 |
| 2021-05-06 | 85.40 | 85.40 | 81.10 | 82.92 | -2.48 | -2.90 | 20,426 | 16,873 | 5.04 | 0.94 |
| 2021-04-30 | 84.00 | 85.99 | 83.70 | 85.40 | 0.92 | 1.09 | 15,884 | 13,464 | 2.71 | 0.73 |
| 2021-04-29 | 84.04 | 85.56 | 82.27 | 84.48 | 0.47 | 0.56 | 14,613 | 12,274 | 3.92 | 0.67 |
| 2021-04-28 | 84.00 | 87.00 | 83.30 | 84.01 | 0.03 | 0.04 | 16,238 | 13,742 | 4.41 | 0.75 |
| 2021-04-27 | 82.60 | 84.18 | 82.19 | 83.98 | 0.82 | 0.99 | 15,446 | 12,883 | 2.39 | 0.71 |
| 2021-04-26 | 85.20 | 86.30 | 82.77 | 83.16 | -2.07 | -2.43 | 29,498 | 24,795 | 4.14 | 1.35 |
| 2021-04-23 | 85.52 | 86.00 | 84.00 | 85.23 | -1.00 | -1.16 | 14,390 | 12,261 | 2.32 | 0.66 |
| 2021-04-22 | 85.91 | 86.80 | 84.50 | 86.23 | 0.64 | 0.75 | 18,838 | 16,187 | 2.69 | 0.86 |
| 2021-04-21 | 84.15 | 86.28 | 83.80 | 85.59 | -0.02 | -0.02 | 32,099 | 27,316 | 2.90 | 1.47 |
| 2021-04-20 | 84.00 | 86.06 | 83.80 | 85.61 | 1.61 | 1.92 | 31,480 | 26,858 | 2.69 | 1.44 |
| 2021-04-19 | 81.01 | 84.15 | 80.50 | 84.00 | 2.62 | 3.22 | 23,197 | 19,284 | 4.49 | 1.06 |
| 2021-04-16 | 81.03 | 82.34 | 80.08 | 81.38 | -0.15 | -0.18 | 20,122 | 16,353 | 2.77 | 0.92 |
| 2021-04-15 | 78.00 | 81.64 | 77.80 | 81.53 | 3.03 | 3.86 | 28,891 | 23,251 | 4.89 | 1.33 |
| 2021-04-14 | 75.36 | 78.60 | 75.33 | 78.50 | 2.39 | 3.14 | 29,135 | 22,465 | 4.30 | 1.34 |
| 2021-04-13 | 70.98 | 77.65 | 70.25 | 76.11 | 5.92 | 8.43 | 43,411 | 32,664 | 10.54 | 1.99 |
| 2021-04-12 | 71.70 | 73.84 | 69.92 | 70.19 | -1.81 | -2.51 | 13,651 | 9,801 | 5.44 | 0.63 |
| 2021-04-09 | 71.58 | 72.19 | 70.65 | 72.00 | 0.76 | 1.07 | 9,921 | 7,085 | 2.16 | 0.46 |
| 2021-04-08 | 70.00 | 71.84 | 69.45 | 71.24 | 1.12 | 1.60 | 10,295 | 7,307 | 3.41 | 0.47 |
| 2021-04-07 | 72.98 | 72.98 | 68.90 | 70.12 | -2.35 | -3.24 | 18,799 | 13,147 | 5.63 | 0.86 |
| 2021-04-06 | 71.83 | 72.66 | 70.88 | 72.47 | 0.92 | 1.29 | 9,996 | 7,212 | 2.49 | 0.46 |
| 2021-04-02 | 72.92 | 73.89 | 70.27 | 71.55 | -1.15 | -1.58 | 15,481 | 11,103 | 4.98 | 0.71 |
| 2021-04-01 | 71.37 | 72.80 | 71.35 | 72.70 | 1.36 | 1.91 | 7,921 | 5,723 | 2.03 | 0.36 |
