安利股份(300218)股票信息
| 股票代码 | 300218 |
| 股票名称 | 安利股份 |
| 最新价/元 | 19.95 |
| 涨跌额/元 | 2.33 |
| 涨跌幅/% | 13.22 |
| 买入/元 | 19.95 |
| 卖出/元 | 19.96 |
| 昨收/元 | 17.62 |
| 今开/元 | 20.43 |
| 最高/元 | 20.86 |
| 最低/元 | 18.69 |
| 成交量/手 | 128958.61 |
| 成交额/万 | 25612.33 |
| 股净值/元 | 57.61 |
| 市净率 | 3.26 |
| 总市值/万 | 432889.07 |
| 流通值/万 | 431471.41 |
| 换手率/% | 5.96 |
| 入市日期 | 2011-05-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
安利股份(300218)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 20.43 | 19.95 | 2.33 | 13.22 | 128958.61 | 25612.33 | 5.96 |
| 2024-09-30 | 16.28 | 17.62 | 1.90 | 12.09 | 99293.07 | 16810.77 | 4.59 |
| 2024-09-27 | 14.99 | 15.72 | 0.79 | 5.29 | 68873.30 | 10747.74 | 3.18 |
| 2024-09-26 | 14.40 | 14.93 | 0.43 | 2.97 | 44043.00 | 6455.33 | 2.04 |
| 2024-09-25 | 14.20 | 14.50 | 0.37 | 2.62 | 51448.48 | 7492.39 | 2.38 |
| 2024-09-24 | 13.75 | 14.13 | 0.46 | 3.37 | 37979.00 | 5309.73 | 1.76 |
| 2024-09-23 | 13.55 | 13.67 | 0.25 | 1.86 | 23398.00 | 3188.32 | 1.08 |
| 2024-09-20 | 13.76 | 13.42 | -0.32 | -2.33 | 23777.06 | 3211.35 | 1.10 |
| 2024-09-19 | 13.33 | 13.74 | 0.41 | 3.08 | 34081.06 | 4657.50 | 1.58 |
| 2024-09-18 | 13.32 | 13.33 | 0.01 | 0.08 | 36947.06 | 4848.84 | 1.71 |
| 2024-09-13 | 13.48 | 13.32 | -0.18 | -1.33 | 29979.06 | 4032.70 | 1.39 |
| 2024-09-12 | 13.85 | 13.50 | -0.38 | -2.74 | 30861.06 | 4234.82 | 1.43 |
| 2024-09-11 | 13.98 | 13.88 | -0.20 | -1.42 | 24623.83 | 3431.94 | 1.14 |
| 2024-09-10 | 14.05 | 14.08 | 0.03 | 0.21 | 25506.71 | 3572.56 | 1.18 |
| 2024-09-09 | 13.81 | 14.05 | 0.17 | 1.23 | 35469.80 | 4969.96 | 1.64 |
| 2024-09-06 | 14.60 | 13.88 | -0.95 | -6.41 | 62796.00 | 8875.07 | 2.90 |
| 2024-09-05 | 14.41 | 14.83 | 0.43 | 2.99 | 57352.00 | 8377.42 | 2.65 |
| 2024-09-04 | 14.57 | 14.40 | -0.28 | -1.91 | 33705.00 | 4853.12 | 1.56 |
| 2024-09-03 | 14.45 | 14.68 | 0.11 | 0.76 | 55130.01 | 8056.80 | 2.55 |
| 2024-09-02 | 14.44 | 14.57 | 0.17 | 1.18 | 111344.00 | 16434.19 | 5.15 |
| 2024-08-30 | 14.38 | 14.40 | -0.10 | -0.69 | 90235.00 | 12919.80 | 4.17 |
| 2024-08-29 | 13.92 | 14.50 | 0.63 | 4.54 | 57889.00 | 8260.13 | 2.68 |
| 2024-08-28 | 13.74 | 13.87 | 0.13 | 0.95 | 29188.00 | 4031.54 | 1.35 |
| 2024-08-27 | 13.80 | 13.74 | -0.12 | -0.87 | 32925.00 | 4573.80 | 1.52 |
| 2024-08-26 | 13.65 | 13.86 | 0.27 | 1.99 | 21119.01 | 2903.02 | 0.98 |
| 2024-08-23 | 13.60 | 13.59 | -0.03 | -0.22 | 32689.10 | 4426.23 | 1.51 |
| 2024-08-22 | 13.81 | 13.62 | -0.18 | -1.30 | 25035.00 | 3423.83 | 1.16 |
| 2024-08-21 | 13.78 | 13.80 | -0.03 | -0.22 | 22814.00 | 3153.78 | 1.05 |
| 2024-08-20 | 14.11 | 13.83 | -0.22 | -1.57 | 27669.00 | 3831.14 | 1.28 |
| 2024-08-19 | 14.05 | 14.05 | -0.01 | -0.07 | 20459.00 | 2884.36 | 0.95 |
| 2024-08-16 | 14.15 | 14.06 | -0.04 | -0.28 | 26667.00 | 3772.86 | 1.23 |
| 2024-08-15 | 13.95 | 14.10 | 0.01 | 0.07 | 23281.00 | 3292.75 | 1.08 |
| 2024-08-14 | 14.26 | 14.09 | -0.11 | -0.78 | 22056.00 | 3119.23 | 1.02 |
| 2024-08-13 | 14.06 | 14.20 | 0.13 | 0.92 | 18919.00 | 2668.96 | 0.87 |
| 2024-08-12 | 14.10 | 14.07 | -0.08 | -0.57 | 24470.00 | 3455.26 | 1.13 |
| 2024-08-09 | 14.45 | 14.15 | -0.20 | -1.39 | 31161.24 | 4448.27 | 1.44 |
| 2024-08-08 | 14.51 | 14.35 | -0.16 | -1.10 | 33769.76 | 4870.31 | 1.56 |
| 2024-08-07 | 14.35 | 14.51 | 0.14 | 0.97 | 40630.00 | 5882.13 | 1.88 |
| 2024-08-06 | 14.51 | 14.37 | 0.12 | 0.84 | 30355.00 | 4352.85 | 1.40 |
| 2024-08-05 | 14.76 | 14.25 | -0.57 | -3.85 | 46767.07 | 6787.64 | 2.16 |
| 2024-08-02 | 15.00 | 14.82 | -0.37 | -2.44 | 38650.26 | 5775.12 | 1.79 |
| 2024-08-01 | 15.00 | 15.19 | 0.18 | 1.20 | 51405.00 | 7775.58 | 2.38 |
| 2024-07-31 | 14.39 | 15.01 | 0.66 | 4.60 | 58790.01 | 8671.67 | 2.72 |
| 2024-07-30 | 14.50 | 14.35 | -0.20 | -1.38 | 37838.10 | 5433.01 | 1.75 |
| 2024-07-29 | 14.50 | 14.55 | 0.10 | 0.69 | 50970.84 | 7401.04 | 2.36 |
| 2024-07-26 | 14.15 | 14.45 | 0.29 | 2.05 | 51818.90 | 7467.04 | 2.40 |
| 2024-07-25 | 13.99 | 14.16 | -0.04 | -0.28 | 60209.50 | 8522.27 | 2.78 |
| 2024-07-24 | 14.95 | 14.20 | -0.82 | -5.46 | 84107.95 | 12191.96 | 3.89 |
| 2024-07-23 | 15.57 | 15.02 | -0.62 | -3.96 | 83686.22 | 12763.28 | 3.87 |
| 2024-07-22 | 15.68 | 15.64 | 0.22 | 1.43 | 87442.22 | 13639.03 | 4.04 |
| 2024-07-19 | 15.92 | 15.42 | -0.54 | -3.38 | 120002.20 | 18619.43 | 5.55 |
| 2024-07-18 | 15.35 | 15.96 | 0.54 | 3.50 | 152606.92 | 24459.61 | 7.06 |
| 2024-07-17 | 16.18 | 15.42 | -0.88 | -5.40 | 140291.43 | 22039.32 | 6.49 |
| 2024-07-16 | 16.63 | 16.30 | -1.34 | -7.60 | 197340.82 | 31993.94 | 9.12 |
| 2024-07-15 | 16.68 | 17.64 | 2.76 | 18.55 | 269218.04 | 45014.85 | 12.45 |
| 2024-07-12 | 14.42 | 14.88 | 0.48 | 3.33 | 37583.00 | 5569.84 | 1.74 |
| 2024-07-11 | 13.99 | 14.40 | 0.54 | 3.90 | 33764.00 | 4843.45 | 1.56 |
| 2024-07-10 | 13.73 | 13.86 | 0.02 | 0.15 | 30362.55 | 4208.10 | 1.40 |
| 2024-07-09 | 13.28 | 13.84 | 0.54 | 4.06 | 35059.30 | 4715.21 | 1.62 |
| 2024-07-08 | 13.54 | 13.30 | -0.22 | -1.63 | 26239.00 | 3533.38 | 1.21 |
| 2024-07-05 | 13.41 | 13.52 | 0.10 | 0.75 | 23430.00 | 3135.10 | 1.08 |
| 2024-07-04 | 13.95 | 13.42 | -0.46 | -3.31 | 27584.00 | 3767.60 | 1.28 |
| 2024-07-03 | 14.46 | 13.88 | -0.59 | -4.08 | 39834.00 | 5590.16 | 1.84 |
| 2024-07-02 | 15.16 | 14.47 | -0.69 | -4.55 | 31224.00 | 4568.55 | 1.44 |
| 2024-07-01 | 14.90 | 15.16 | 0.08 | 0.53 | 27064.00 | 4093.30 | 1.25 |
| 2024-06-28 | 15.05 | 15.08 | -0.04 | -0.27 | 17684.00 | 2682.35 | 0.82 |
| 2024-06-27 | 15.27 | 15.12 | -0.15 | -0.98 | 16649.01 | 2520.17 | 0.77 |
| 2024-06-26 | 15.10 | 15.27 | 0.15 | 0.99 | 19284.00 | 2909.06 | 0.89 |
| 2024-06-25 | 14.97 | 15.12 | 0.15 | 1.00 | 22677.40 | 3410.37 | 1.05 |
| 2024-06-24 | 15.43 | 14.97 | -0.50 | -3.23 | 37533.07 | 5634.92 | 1.74 |
| 2024-06-21 | 15.38 | 15.47 | 0.07 | 0.46 | 17697.00 | 2740.10 | 0.82 |
| 2024-06-20 | 15.90 | 15.40 | -0.53 | -3.33 | 19808.00 | 3088.78 | 0.92 |
| 2024-06-19 | 16.07 | 15.93 | -0.09 | -0.56 | 20859.00 | 3308.05 | 0.96 |
| 2024-06-18 | 15.98 | 16.02 | 0.03 | 0.19 | 21932.00 | 3505.64 | 1.01 |
| 2024-06-17 | 15.80 | 15.99 | 0.14 | 0.88 | 26333.00 | 4201.80 | 1.22 |
| 2024-06-14 | 15.80 | 15.85 | 0.04 | 0.25 | 23686.00 | 3714.65 | 1.10 |
| 2024-06-13 | 16.12 | 15.81 | -0.20 | -1.25 | 23751.56 | 3786.58 | 1.10 |
| 2024-06-12 | 15.67 | 16.01 | 0.34 | 2.17 | 26827.00 | 4283.42 | 1.24 |
| 2024-06-11 | 15.80 | 15.67 | -0.23 | -1.45 | 34182.51 | 5347.87 | 1.58 |
| 2024-06-07 | 15.98 | 15.90 | 0.03 | 0.19 | 27619.38 | 4371.01 | 1.28 |
| 2024-06-06 | 16.14 | 15.87 | -0.46 | -2.82 | 37987.89 | 6070.75 | 1.76 |
| 2024-06-05 | 16.80 | 16.33 | -0.47 | -2.80 | 25483.00 | 4178.09 | 1.18 |
| 2024-06-04 | 16.50 | 16.80 | 0.25 | 1.51 | 24177.27 | 4010.87 | 1.12 |
| 2024-06-03 | 16.72 | 16.55 | -0.19 | -1.14 | 25294.25 | 4206.94 | 1.17 |
| 2024-05-31 | 16.70 | 16.74 | 0.20 | 1.21 | 27133.00 | 4554.35 | 1.25 |
| 2024-05-30 | 16.96 | 16.54 | -0.39 | -2.30 | 31449.22 | 5243.01 | 1.45 |
| 2024-05-29 | 16.36 | 16.93 | 0.43 | 2.61 | 30018.00 | 5035.86 | 1.39 |
| 2024-05-28 | 16.66 | 16.50 | -0.32 | -1.90 | 32384.86 | 5343.06 | 1.50 |
| 2024-05-27 | 15.99 | 16.95 | 1.00 | 6.27 | 41346.63 | 6836.04 | 1.91 |
| 2024-05-24 | 15.90 | 15.95 | -0.12 | -0.75 | 16662.63 | 2668.25 | 0.77 |
| 2024-05-23 | 16.32 | 16.07 | -0.38 | -2.31 | 31084.05 | 5018.51 | 1.44 |
| 2024-05-22 | 16.00 | 16.45 | 0.49 | 3.07 | 45380.69 | 7442.60 | 2.10 |
| 2024-05-21 | 15.88 | 15.96 | -0.10 | -0.62 | 24662.00 | 3916.49 | 1.14 |
| 2024-05-20 | 15.82 | 16.06 | 0.24 | 1.52 | 26139.00 | 4155.72 | 1.21 |
| 2024-05-17 | 15.51 | 15.82 | 0.21 | 1.35 | 21010.00 | 3283.86 | 0.97 |
| 2024-05-16 | 15.44 | 15.61 | 0.30 | 1.96 | 22384.50 | 3486.85 | 1.04 |
| 2024-05-15 | 15.53 | 15.31 | -0.05 | -0.33 | 11913.00 | 1831.31 | 0.55 |
| 2024-05-14 | 15.01 | 15.36 | 0.26 | 1.72 | 18446.40 | 2815.82 | 0.85 |
| 2024-05-13 | 15.17 | 15.10 | -0.19 | -1.24 | 26003.50 | 3928.95 | 1.20 |
| 2024-05-10 | 15.66 | 15.29 | -0.33 | -2.11 | 20770.00 | 3191.75 | 0.96 |
日K线
周K线
月K线
