阿莱德(301419)股票信息
| 股票代码 | 301419 |
| 股票名称 | 阿莱德 |
| 最新价/元 | 27.88 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -0.61 |
| 买入/元 | 27.86 |
| 卖出/元 | 27.88 |
| 昨收/元 | 28.05 |
| 今开/元 | 28.43 |
| 最高/元 | 29.14 |
| 最低/元 | 27.45 |
| 成交量/手 | 23455.00 |
| 成交额/万 | 6633.62 |
| 股净值/元 | 47.11 |
| 市净率 | 3.03 |
| 总市值/万 | 278800.00 |
| 流通值/万 | 98555.80 |
| 换手率/% | 6.64 |
| 入市日期 | 2023-02-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
阿莱德(301419)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 28.43 | 27.88 | -0.17 | -0.61 | 23455.00 | 6633.62 | 6.64 |
| 2024-10-09 | 31.00 | 28.05 | -4.76 | -14.51 | 35433.44 | 10585.08 | 10.02 |
| 2024-10-08 | 33.98 | 32.81 | 3.70 | 12.71 | 56457.97 | 18295.33 | 15.97 |
| 2024-09-30 | 27.00 | 29.11 | 3.61 | 14.16 | 52671.26 | 14484.05 | 14.90 |
| 2024-09-27 | 24.50 | 25.50 | 1.21 | 4.98 | 38926.86 | 9751.99 | 11.01 |
| 2024-09-26 | 23.99 | 24.29 | 0.13 | 0.54 | 26990.70 | 6476.72 | 7.64 |
| 2024-09-25 | 23.77 | 24.16 | 0.39 | 1.64 | 39928.98 | 9612.65 | 11.30 |
| 2024-09-24 | 23.29 | 23.77 | 0.17 | 0.72 | 29355.39 | 6893.81 | 8.30 |
| 2024-09-23 | 22.72 | 23.60 | 0.97 | 4.29 | 29113.92 | 6849.96 | 8.24 |
| 2024-09-20 | 22.16 | 22.63 | 0.46 | 2.08 | 24168.92 | 5532.27 | 6.84 |
| 2024-09-19 | 22.17 | 22.17 | 0.28 | 1.28 | 11160.63 | 2473.12 | 3.16 |
| 2024-09-18 | 21.75 | 21.89 | -0.20 | -0.91 | 14177.63 | 3080.92 | 4.01 |
| 2024-09-13 | 23.30 | 22.09 | -1.39 | -5.92 | 25464.00 | 5776.06 | 7.20 |
| 2024-09-12 | 23.67 | 23.48 | 0.14 | 0.60 | 17990.07 | 4254.46 | 5.09 |
| 2024-09-11 | 23.78 | 23.34 | -0.59 | -2.47 | 18469.07 | 4368.06 | 5.22 |
| 2024-09-10 | 23.53 | 23.93 | 0.18 | 0.76 | 20503.00 | 4861.18 | 5.80 |
| 2024-09-09 | 23.11 | 23.75 | 0.50 | 2.15 | 17498.83 | 4097.11 | 4.95 |
| 2024-09-06 | 24.03 | 23.25 | -0.81 | -3.37 | 24671.14 | 5782.49 | 6.98 |
| 2024-09-05 | 23.99 | 24.06 | 0.06 | 0.25 | 21506.43 | 5140.10 | 6.08 |
| 2024-09-04 | 24.22 | 24.00 | -0.54 | -2.20 | 35260.00 | 8428.20 | 9.97 |
| 2024-09-03 | 24.15 | 24.54 | 0.54 | 2.25 | 51920.06 | 12654.64 | 14.69 |
| 2024-09-02 | 24.91 | 24.00 | -1.94 | -7.48 | 71391.80 | 17319.49 | 20.20 |
| 2024-08-30 | 21.49 | 25.94 | 4.32 | 19.98 | 63705.29 | 15834.74 | 18.02 |
| 2024-08-29 | 20.74 | 21.62 | 0.68 | 3.25 | 7739.00 | 1652.65 | 2.19 |
| 2024-08-28 | 20.92 | 20.94 | -0.19 | -0.90 | 7104.00 | 1479.78 | 2.01 |
| 2024-08-27 | 21.83 | 21.13 | -0.62 | -2.85 | 8001.00 | 1710.35 | 2.26 |
| 2024-08-26 | 21.38 | 21.75 | 0.35 | 1.64 | 6353.33 | 1378.10 | 1.80 |
| 2024-08-23 | 21.39 | 21.40 | -0.07 | -0.33 | 7300.00 | 1555.97 | 2.07 |
| 2024-08-22 | 21.79 | 21.47 | -0.59 | -2.68 | 5553.41 | 1210.15 | 1.57 |
| 2024-08-21 | 21.91 | 22.06 | 0.14 | 0.64 | 5914.21 | 1311.12 | 1.67 |
| 2024-08-20 | 22.25 | 21.92 | -0.33 | -1.48 | 6025.00 | 1329.00 | 1.70 |
| 2024-08-19 | 23.00 | 22.25 | -0.36 | -1.59 | 6925.00 | 1553.63 | 1.96 |
| 2024-08-16 | 22.29 | 22.61 | 0.32 | 1.44 | 9780.13 | 2214.65 | 2.77 |
| 2024-08-15 | 21.83 | 22.29 | 0.28 | 1.27 | 6379.00 | 1413.39 | 1.80 |
| 2024-08-14 | 21.84 | 22.01 | 0.17 | 0.78 | 4599.54 | 1010.24 | 1.30 |
| 2024-08-13 | 21.47 | 21.84 | 0.37 | 1.72 | 3804.54 | 822.41 | 1.08 |
| 2024-08-12 | 21.96 | 21.47 | -0.48 | -2.19 | 6642.00 | 1431.71 | 1.88 |
| 2024-08-09 | 22.26 | 21.95 | -0.13 | -0.59 | 5965.00 | 1316.63 | 1.69 |
| 2024-08-08 | 22.70 | 22.08 | -0.62 | -2.73 | 10089.54 | 2242.75 | 2.85 |
| 2024-08-07 | 22.32 | 22.70 | 0.78 | 3.56 | 15304.42 | 3477.71 | 4.33 |
| 2024-08-06 | 21.75 | 21.92 | 0.48 | 2.24 | 7121.00 | 1554.18 | 2.01 |
| 2024-08-05 | 22.29 | 21.44 | -0.99 | -4.41 | 13686.14 | 2995.60 | 3.87 |
| 2024-08-02 | 23.12 | 22.43 | -1.02 | -4.35 | 9069.00 | 2079.30 | 2.57 |
| 2024-08-01 | 23.70 | 23.45 | -0.24 | -1.01 | 8091.00 | 1911.86 | 2.29 |
| 2024-07-31 | 23.12 | 23.69 | 0.54 | 2.33 | 8402.92 | 1977.16 | 2.38 |
| 2024-07-30 | 22.78 | 23.15 | 0.15 | 0.65 | 5926.00 | 1368.02 | 1.68 |
| 2024-07-29 | 22.82 | 23.00 | 0.28 | 1.23 | 6332.00 | 1452.20 | 1.79 |
| 2024-07-26 | 22.30 | 22.72 | 0.35 | 1.57 | 5820.00 | 1319.18 | 1.65 |
| 2024-07-25 | 22.18 | 22.37 | -0.13 | -0.58 | 7038.00 | 1571.89 | 1.99 |
| 2024-07-24 | 22.85 | 22.50 | -0.15 | -0.66 | 7858.00 | 1780.85 | 2.22 |
| 2024-07-23 | 23.32 | 22.65 | -0.64 | -2.75 | 5161.00 | 1185.15 | 1.46 |
| 2024-07-22 | 23.05 | 23.29 | 0.13 | 0.56 | 6033.00 | 1403.46 | 1.71 |
| 2024-07-19 | 22.57 | 23.16 | 0.61 | 2.71 | 8376.00 | 1926.32 | 2.37 |
| 2024-07-18 | 23.11 | 22.55 | -0.55 | -2.38 | 10496.00 | 2348.27 | 2.97 |
| 2024-07-17 | 23.80 | 23.10 | -0.70 | -2.94 | 7678.84 | 1794.32 | 2.17 |
| 2024-07-16 | 23.36 | 23.80 | 0.29 | 1.23 | 6908.00 | 1640.09 | 1.95 |
| 2024-07-15 | 24.03 | 23.51 | -0.52 | -2.16 | 6311.00 | 1489.45 | 1.79 |
| 2024-07-12 | 24.37 | 24.03 | -0.27 | -1.11 | 6958.00 | 1673.87 | 1.97 |
| 2024-07-11 | 24.40 | 24.30 | 0.57 | 2.40 | 9766.00 | 2372.91 | 2.76 |
| 2024-07-10 | 24.07 | 23.73 | -0.31 | -1.29 | 7934.00 | 1900.96 | 2.24 |
| 2024-07-09 | 22.93 | 24.04 | 1.12 | 4.89 | 13119.75 | 3095.94 | 3.71 |
| 2024-07-08 | 23.38 | 22.92 | -0.86 | -3.62 | 9458.30 | 2185.24 | 2.68 |
| 2024-07-05 | 23.57 | 23.78 | 0.12 | 0.51 | 9433.95 | 2216.89 | 2.67 |
| 2024-07-04 | 24.93 | 23.66 | -1.28 | -5.13 | 14607.54 | 3517.42 | 4.13 |
| 2024-07-03 | 24.69 | 24.94 | 0.08 | 0.32 | 17694.41 | 4403.87 | 5.01 |
| 2024-07-02 | 24.42 | 24.86 | 0.40 | 1.64 | 18364.31 | 4619.36 | 5.20 |
| 2024-07-01 | 25.08 | 24.46 | -0.37 | -1.49 | 12083.00 | 2934.44 | 3.42 |
| 2024-06-28 | 24.26 | 24.83 | 0.57 | 2.35 | 13660.92 | 3408.06 | 3.86 |
| 2024-06-27 | 24.76 | 24.26 | -0.49 | -1.98 | 13204.95 | 3270.91 | 3.74 |
| 2024-06-26 | 23.49 | 24.75 | 1.26 | 5.36 | 13051.63 | 3150.73 | 3.69 |
| 2024-06-25 | 23.93 | 23.49 | -0.21 | -0.89 | 10098.50 | 2379.83 | 2.86 |
| 2024-06-24 | 24.50 | 23.70 | -1.44 | -5.73 | 13679.00 | 3297.73 | 3.87 |
| 2024-06-21 | 25.25 | 25.14 | -0.29 | -1.14 | 12526.00 | 3111.02 | 3.54 |
| 2024-06-20 | 26.09 | 25.43 | -0.99 | -3.75 | 14930.00 | 3844.71 | 4.22 |
| 2024-06-19 | 26.48 | 26.42 | -0.16 | -0.60 | 15847.00 | 4195.37 | 4.48 |
| 2024-06-18 | 25.40 | 26.58 | 1.07 | 4.19 | 22594.26 | 5964.56 | 6.39 |
| 2024-06-17 | 24.93 | 25.51 | 0.27 | 1.07 | 12348.44 | 3139.88 | 3.49 |
| 2024-06-14 | 24.71 | 25.24 | 0.44 | 1.77 | 14699.06 | 3697.26 | 4.16 |
| 2024-06-13 | 24.40 | 24.80 | 0.29 | 1.18 | 13809.46 | 3438.02 | 3.91 |
| 2024-06-12 | 24.09 | 24.51 | 0.32 | 1.32 | 10294.30 | 2521.47 | 2.91 |
| 2024-06-11 | 23.58 | 24.19 | 0.61 | 2.59 | 10092.30 | 2386.54 | 2.85 |
| 2024-06-07 | 23.40 | 23.58 | 0.60 | 2.61 | 13173.00 | 3116.57 | 3.73 |
| 2024-06-06 | 24.16 | 22.98 | -1.01 | -4.21 | 17321.12 | 4069.65 | 4.90 |
| 2024-06-05 | 24.49 | 23.99 | -0.49 | -2.00 | 11846.00 | 2872.92 | 3.35 |
| 2024-06-04 | 25.20 | 24.48 | -1.16 | -4.52 | 22147.00 | 5397.25 | 6.27 |
| 2024-06-03 | 26.47 | 25.64 | -0.83 | -3.14 | 23943.00 | 6178.74 | 6.77 |
| 2024-05-31 | 25.48 | 26.47 | 0.97 | 3.80 | 26131.75 | 6896.17 | 7.39 |
| 2024-05-30 | 26.90 | 25.50 | -1.40 | -5.20 | 22418.05 | 5813.78 | 6.34 |
| 2024-05-29 | 26.50 | 27.40 | 0.71 | 2.66 | 28322.15 | 7636.99 | 8.01 |
| 2024-05-28 | 27.68 | 26.69 | -1.34 | -4.78 | 32863.70 | 8781.12 | 9.30 |
| 2024-05-27 | 29.00 | 28.03 | -2.48 | -8.13 | 48105.38 | 13514.21 | 13.61 |
| 2024-05-24 | 28.76 | 30.51 | 1.72 | 5.97 | 75229.55 | 22592.70 | 21.28 |
| 2024-05-23 | 26.42 | 28.79 | 2.37 | 8.97 | 54576.66 | 15578.38 | 15.44 |
| 2024-05-22 | 26.25 | 26.42 | 0.17 | 0.65 | 6307.27 | 1657.11 | 1.78 |
| 2024-05-21 | 26.61 | 26.25 | -0.41 | -1.54 | 6614.92 | 1741.39 | 1.87 |
| 2024-05-20 | 26.54 | 26.66 | 0.02 | 0.08 | 7173.00 | 1902.97 | 2.03 |
| 2024-05-17 | 26.10 | 26.64 | 0.54 | 2.07 | 10529.92 | 2781.85 | 2.98 |
| 2024-05-16 | 25.80 | 26.10 | 0.30 | 1.16 | 6442.48 | 1689.54 | 1.82 |
| 2024-05-15 | 26.30 | 25.80 | -0.35 | -1.34 | 6946.48 | 1810.84 | 1.97 |
| 2024-05-14 | 26.18 | 26.15 | 0.35 | 1.36 | 6546.66 | 1712.43 | 1.85 |
日K线
周K线
月K线
