艾力斯（688578）历史行情

以下为艾力斯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	92.830	89.260	94.970	89.260	-22.320	-20.004%	603.13万	5.45亿	1.340%
2026-10-07	105.500	111.580	112.360	105.200	5.330	5.016%	957.48万	10.57亿	2.128%
2026-10-06	105.500	111.580	112.360	105.200	5.330	5.016%	957.48万	10.57亿	2.128%
2026-10-05	105.500	111.580	112.360	105.200	5.330	5.016%	957.48万	10.57亿	2.128%
2026-10-02	105.500	111.580	112.360	105.200	5.330	5.016%	957.48万	10.57亿	2.128%
2026-10-01	105.500	111.580	112.360	105.200	5.330	5.016%	957.48万	10.57亿	2.128%
2026-09-30	105.500	111.580	112.360	105.200	5.330	5.016%	957.48万	0.00亿	0.000%
2026-09-29	104.960	106.250	109.930	104.120	0.260	0.245%	791.02万	0.00亿	0.000%
2026-09-28	104.260	105.990	106.470	103.240	1.770	1.698%	822.24万	0.00亿	0.000%
2026-09-27	111.700	104.220	112.360	104.080	-8.200	-7.294%	965.02万	10.26亿	2.144%
2026-09-24	111.700	104.220	112.360	104.080	-8.200	-7.294%	965.02万	0.00亿	0.000%
2026-09-23	102.500	112.420	113.830	102.400	9.610	9.347%	1,335.66万	0.00亿	0.000%
2026-09-22	102.200	102.810	104.030	100.200	0.720	0.705%	652.89万	0.00亿	0.000%
2026-09-21	101.480	102.090	103.610	100.550	1.680	1.673%	738.10万	0.00亿	0.000%
2026-09-18	98.800	100.410	101.350	98.600	1.980	2.012%	549.38万	0.00亿	0.000%
2026-09-17	99.060	98.430	100.200	98.180	-1.070	-1.075%	382.57万	0.00亿	0.000%
2026-09-16	99.550	99.500	100.590	98.010	0.700	0.709%	642.60万	0.00亿	0.000%
2026-09-15	101.110	98.800	101.800	98.000	-2.340	-2.314%	527.25万	0.00亿	0.000%
2026-09-14	99.000	101.140	101.600	97.850	1.650	1.658%	473.11万	0.00亿	0.000%
2026-09-11	103.480	99.490	103.480	98.180	-3.210	-3.126%	531.26万	0.00亿	0.000%
2026-09-10	104.030	102.700	104.500	101.830	-1.600	-1.534%	382.44万	0.00亿	0.000%
2026-09-09	106.890	104.300	106.890	104.080	-3.000	-2.796%	549.05万	0.00亿	0.000%
2026-09-08	108.060	107.300	108.590	106.180	-0.760	-0.703%	368.36万	0.00亿	0.000%
2026-09-07	110.610	108.060	110.990	108.060	-2.490	-2.252%	348.25万	0.00亿	0.000%
2026-09-04	111.540	110.550	111.880	110.050	-0.530	-0.477%	343.48万	0.00亿	0.000%
2026-09-03	109.590	111.080	111.490	109.000	1.020	0.927%	321.01万	0.00亿	0.000%
2026-09-02	109.000	110.060	111.790	107.450	2.160	2.002%	561.14万	0.00亿	0.000%
2026-09-01	110.280	107.900	110.550	107.400	-2.870	-2.591%	415.52万	0.00亿	0.000%
2026-08-31	112.780	110.770	112.780	107.780	-2.330	-2.060%	507.72万	0.00亿	0.000%
2026-08-28	113.550	113.100	114.170	112.410	-1.350	-1.180%	295.11万	0.00亿	0.000%
2026-08-27	110.950	114.450	114.560	110.190	2.960	2.655%	459.44万	0.00亿	0.000%
2026-08-26	114.200	111.490	115.340	110.970	-1.910	-1.684%	508.18万	0.00亿	0.000%
2026-08-25	111.400	113.400	113.920	110.090	1.810	1.622%	470.94万	0.00亿	0.000%
2026-08-24	116.640	111.590	118.260	110.950	-4.310	-3.719%	781.97万	0.00亿	0.000%
2026-08-21	118.300	115.900	118.400	113.560	-4.280	-3.561%	930.14万	0.00亿	0.000%
2026-08-20	118.900	120.180	122.260	115.420	4.300	3.711%	1,423.15万	0.00亿	0.000%
2026-08-19	117.400	115.880	119.480	115.150	-2.360	-1.996%	781.64万	0.00亿	0.000%
2026-08-18	119.060	118.240	119.060	114.280	-1.200	-1.005%	1,084.25万	0.00亿	0.000%
2026-08-17	119.990	119.440	121.700	117.580	-0.360	-0.301%	887.15万	0.00亿	0.000%
2026-08-14	118.800	119.800	123.250	116.500	1.040	0.876%	899.16万	0.00亿	0.000%
2026-08-13	116.850	118.760	122.580	115.100	2.050	1.756%	1,108.42万	0.00亿	0.000%
2026-08-12	116.260	116.710	119.420	115.660	-0.660	-0.562%	763.64万	0.00亿	0.000%
2026-08-11	114.360	117.370	122.350	114.260	1.790	1.549%	1,303.72万	0.00亿	0.000%
2026-08-10	117.900	115.580	120.500	114.180	-0.810	-0.696%	1,257.16万	0.00亿	0.000%
2026-08-07	109.490	116.390	116.830	108.700	6.270	5.694%	1,343.20万	0.00亿	0.000%
2026-08-06	112.290	110.120	112.300	107.050	-0.400	-0.362%	839.08万	0.00亿	0.000%
2026-08-05	108.020	110.520	111.680	107.090	2.500	2.314%	793.49万	0.00亿	0.000%
2026-08-04	107.390	108.020	110.600	106.410	2.740	2.603%	672.48万	0.00亿	0.000%
2026-08-03	110.060	105.280	112.220	104.920	-5.320	-4.810%	940.50万	0.00亿	0.000%
2026-07-31	116.400	110.600	117.200	109.700	-4.360	-3.793%	1,281.60万	0.00亿	0.000%
2026-07-30	117.830	114.960	118.430	112.480	-2.740	-2.328%	823.37万	0.00亿	0.000%
2026-07-29	116.900	117.700	120.020	115.580	1.950	1.685%	812.37万	0.00亿	0.000%
2026-07-28	120.500	115.750	120.500	114.790	-4.850	-4.022%	712.75万	0.00亿	0.000%
2026-07-27	118.310	120.600	123.360	117.510	1.960	1.652%	852.64万	0.00亿	0.000%
2026-07-24	122.890	118.640	124.700	118.640	-5.320	-4.292%	1,000.65万	0.00亿	0.000%
2026-07-23	128.910	123.960	130.950	123.310	-6.660	-5.099%	1,088.62万	0.00亿	0.000%
2026-07-22	131.070	130.620	137.700	129.280	-1.780	-1.344%	1,501.69万	0.00亿	0.000%
2026-07-21	124.280	132.400	134.000	122.200	5.580	4.400%	1,687.33万	0.00亿	0.000%
2026-07-20	109.510	126.820	129.350	109.500	12.720	11.148%	1,660.37万	0.00亿	0.000%
2026-07-17	125.500	114.100	127.390	113.800	-9.400	-7.611%	1,570.26万	0.00亿	0.000%
2026-07-16	121.400	123.500	126.690	117.430	-1.320	-1.058%	1,380.22万	0.00亿	0.000%
2026-07-15	117.400	124.820	128.910	116.400	7.270	6.185%	1,807.26万	0.00亿	0.000%
2026-07-14	115.570	117.550	119.680	113.280	0.540	0.461%	1,184.06万	0.00亿	0.000%
2026-07-13	121.120	117.010	123.660	114.100	-5.330	-4.357%	1,501.06万	0.00亿	0.000%
2026-07-10	118.660	122.340	126.280	118.000	1.300	1.074%	1,411.83万	0.00亿	0.000%
2026-07-09	115.600	121.040	122.840	115.600	3.110	2.637%	1,291.19万	0.00亿	0.000%
2026-07-08	123.590	117.930	124.380	117.730	-3.660	-3.010%	1,276.00万	0.00亿	0.000%
2026-07-07	126.450	121.590	127.320	121.250	-8.390	-6.455%	1,567.85万	0.00亿	0.000%
2026-07-06	126.410	129.980	136.600	123.450	-0.300	-0.230%	1,926.90万	0.00亿	0.000%
2026-07-03	129.400	130.280	133.400	122.240	0.010	0.008%	1,850.50万	0.00亿	0.000%
2026-07-02	123.960	130.270	134.250	119.980	5.060	4.041%	2,332.58万	0.00亿	0.000%
2026-07-01	107.400	125.210	125.380	104.410	16.610	15.295%	1,942.58万	0.00亿	0.000%
2026-06-30	106.960	108.600	110.060	105.410	2.190	2.058%	1,348.47万	0.00亿	0.000%
2026-06-29	92.760	106.410	107.400	92.410	13.540	14.580%	1,764.08万	0.00亿	0.000%
2026-06-26	94.390	92.870	94.930	91.670	-1.630	-1.725%	719.51万	0.00亿	0.000%
2026-06-25	90.960	94.500	95.880	89.450	1.600	1.722%	968.51万	0.00亿	0.000%
2026-06-24	88.000	92.900	95.680	88.000	5.820	6.684%	1,057.50万	0.00亿	0.000%
2026-06-23	84.600	87.080	88.780	84.600	2.180	2.568%	727.88万	0.00亿	0.000%
2026-06-22	84.520	84.900	85.270	81.600	0.500	0.592%	556.42万	0.00亿	0.000%
2026-06-18	83.000	84.400	86.500	81.900	1.940	2.353%	511.19万	0.00亿	0.000%
2026-06-17	83.150	82.460	83.910	82.200	-0.690	-0.830%	295.83万	0.00亿	0.000%
2026-06-16	83.670	83.150	84.060	82.500	-0.950	-1.130%	256.80万	0.00亿	0.000%
2026-06-15	83.060	84.100	86.020	82.190	1.650	2.001%	548.23万	0.00亿	0.000%
2026-06-12	80.330	82.450	82.940	78.410	2.850	3.580%	532.58万	0.00亿	0.000%
2026-06-11	80.400	79.600	81.310	79.210	-1.030	-1.277%	314.30万	0.00亿	0.000%
2026-06-10	79.400	80.630	81.400	78.650	1.210	1.524%	398.35万	0.00亿	0.000%
2026-06-09	80.090	79.420	81.600	78.220	-0.320	-0.401%	452.34万	0.00亿	0.000%
2026-06-08	82.390	79.740	84.370	78.910	-3.950	-4.720%	541.93万	0.00亿	0.000%
2026-06-05	83.900	83.690	85.200	82.790	1.030	1.246%	415.88万	0.00亿	0.000%
2026-06-04	84.200	82.660	84.380	82.370	-1.300	-1.548%	387.25万	0.00亿	0.000%
2026-06-03	86.400	83.960	86.600	83.780	-2.320	-2.689%	465.76万	0.00亿	0.000%
2026-06-02	88.880	86.280	89.000	86.020	-2.330	-2.630%	433.53万	0.00亿	0.000%
2026-06-01	89.230	88.610	92.040	88.200	0.090	0.102%	544.67万	0.00亿	0.000%
2026-05-29	86.800	88.520	90.280	86.200	1.720	1.982%	599.90万	0.00亿	0.000%
2026-05-28	89.300	86.800	90.290	86.490	-2.090	-2.351%	471.52万	0.00亿	0.000%
2026-05-27	89.250	88.890	90.480	88.300	-0.670	-0.748%	409.97万	0.00亿	0.000%
2026-05-26	89.000	89.560	90.160	88.830	0.390	0.437%	312.71万	0.00亿	0.000%
2026-05-25	90.890	89.170	91.080	89.000	-1.890	-2.076%	399.20万	0.00亿	0.000%
2026-05-22	93.200	91.060	93.410	90.340	-1.350	-1.461%	508.55万	0.00亿	0.000%
2026-05-21	92.020	92.410	95.730	92.020	-0.330	-0.356%	726.74万	0.00亿	0.000%
2026-05-20	88.810	92.740	93.130	88.000	3.620	4.062%	645.94万	0.00亿	0.000%
2026-05-19	89.000	89.120	90.250	87.500	0.370	0.417%	421.41万	0.00亿	0.000%
2026-05-18	90.810	88.750	91.030	88.200	-2.360	-2.590%	528.94万	0.00亿	0.000%
2026-05-15	92.100	91.110	93.000	90.720	-0.770	-0.838%	489.54万	0.00亿	0.000%
2026-05-14	93.300	91.880	94.930	91.710	-1.420	-1.522%	452.91万	0.00亿	0.000%
2026-05-13	93.800	93.300	94.800	91.930	-0.500	-0.533%	511.78万	0.00亿	0.000%
2026-05-12	94.980	93.800	96.070	93.110	-1.500	-1.574%	511.46万	0.00亿	0.000%
2026-05-11	93.740	95.300	95.980	91.420	2.040	2.187%	705.72万	0.00亿	0.000%
2026-05-08	94.800	93.260	95.540	93.130	-1.860	-1.955%	420.48万	0.00亿	0.000%
2026-05-07	94.410	95.120	95.600	93.330	0.790	0.837%	498.45万	0.00亿	0.000%
2026-05-06	91.940	94.330	95.300	91.420	2.930	3.206%	727.13万	0.00亿	0.000%
2026-04-30	92.300	91.400	93.050	90.640	-0.970	-1.050%	491.33万	0.00亿	0.000%
2026-04-29	90.790	92.370	94.190	90.680	1.500	1.651%	536.85万	0.00亿	0.000%
2026-04-28	89.900	90.870	92.530	89.790	0.890	0.989%	565.44万	0.00亿	0.000%
2026-04-27	93.890	89.980	94.680	89.720	-4.140	-4.399%	899.75万	0.00亿	0.000%
2026-04-24	95.320	94.120	96.350	93.160	-1.050	-1.103%	534.22万	0.00亿	0.000%
2026-04-23	98.540	95.170	99.500	94.400	-1.420	-1.470%	775.91万	0.00亿	0.000%
2026-04-22	94.100	96.590	96.850	92.600	2.070	2.190%	522.85万	0.00亿	0.000%
2026-04-21	95.380	94.520	96.820	94.150	-0.670	-0.704%	356.25万	0.00亿	0.000%
2026-04-20	96.800	95.190	97.590	94.970	-1.190	-1.235%	498.84万	0.00亿	0.000%
2026-04-17	97.510	96.380	98.160	95.280	-1.730	-1.763%	452.21万	0.00亿	0.000%
2026-04-16	98.300	98.110	99.200	97.080	-0.940	-0.949%	490.13万	0.00亿	0.000%
2026-04-15	97.790	99.050	100.130	97.100	2.850	2.963%	790.70万	0.00亿	0.000%
2026-04-14	95.770	96.200	96.570	93.350	1.430	1.509%	465.29万	0.00亿	0.000%
2026-04-13	95.500	94.770	96.470	94.300	-0.730	-0.764%	330.06万	0.00亿	0.000%
2026-04-10	95.970	95.500	97.580	94.990	0.000	0.000%	368.60万	0.00亿	0.000%
2026-04-09	96.840	95.790	98.790	95.650	0.000	0.000%	480.88万	0.00亿	0.000%
2026-04-08	96.480	97.970	97.980	95.560	0.000	0.000%	581.32万	0.00亿	0.000%
2026-04-07	95.970	94.920	97.480	94.380	0.000	0.000%	333.37万	0.00亿	0.000%
2026-04-03	96.130	96.240	96.790	95.190	0.000	0.000%	418.17万	0.00亿	0.000%
2026-04-02	98.500	98.130	99.270	96.780	0.000	0.000%	602.34万	0.00亿	0.000%
2026-04-01	96.150	97.770	98.270	94.270	0.000	0.000%	674.51万	0.00亿	0.000%