爱丽家居(603221)股票信息
| 股票代码 | 603221 |
| 股票名称 | 爱丽家居 |
| 最新价/元 | 9.38 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.11 |
| 买入/元 | 9.36 |
| 卖出/元 | 9.38 |
| 昨收/元 | 9.39 |
| 今开/元 | 9.39 |
| 最高/元 | 9.63 |
| 最低/元 | 9.14 |
| 成交量/手 | 61204.00 |
| 成交额/万 | 5751.04 |
| 股净值/元 | 29.31 |
| 市净率 | 1.50 |
| 总市值/万 | 229416.04 |
| 流通值/万 | 225120.00 |
| 换手率/% | 2.55 |
| 入市日期 | 2020-03-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
爱丽家居(603221)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.39 | 9.38 | -0.01 | -0.11 | 61204.00 | 5751.04 | 2.55 |
| 2024-10-10 | 9.35 | 9.39 | 0.02 | 0.21 | 52936.00 | 4979.44 | 2.21 |
| 2024-10-09 | 10.18 | 9.37 | -1.04 | -9.99 | 91468.00 | 8783.65 | 3.81 |
| 2024-10-08 | 11.00 | 10.41 | 0.41 | 4.10 | 137572.26 | 14157.90 | 5.73 |
| 2024-09-30 | 9.49 | 10.00 | 0.90 | 9.89 | 109750.24 | 10545.74 | 4.57 |
| 2024-09-27 | 9.00 | 9.10 | 0.27 | 3.06 | 40551.00 | 3669.26 | 1.69 |
| 2024-09-26 | 8.42 | 8.83 | 0.41 | 4.87 | 47500.33 | 4106.24 | 1.98 |
| 2024-09-25 | 8.44 | 8.42 | 0.07 | 0.84 | 39855.00 | 3383.09 | 1.66 |
| 2024-09-24 | 8.17 | 8.35 | 0.24 | 2.96 | 32223.00 | 2660.28 | 1.34 |
| 2024-09-23 | 8.13 | 8.11 | -0.02 | -0.25 | 16464.00 | 1327.79 | 0.69 |
| 2024-09-20 | 8.19 | 8.13 | -0.08 | -0.97 | 18773.00 | 1527.30 | 0.78 |
| 2024-09-19 | 7.98 | 8.21 | 0.22 | 2.75 | 26765.00 | 2188.96 | 1.12 |
| 2024-09-18 | 8.06 | 7.99 | -0.07 | -0.87 | 20736.13 | 1644.07 | 0.86 |
| 2024-09-13 | 8.19 | 8.06 | -0.13 | -1.59 | 23205.00 | 1882.31 | 0.97 |
| 2024-09-12 | 8.38 | 8.19 | -0.20 | -2.38 | 23809.00 | 1981.60 | 0.99 |
| 2024-09-11 | 8.40 | 8.39 | 0.00 | 0.00 | 20925.00 | 1754.33 | 0.87 |
| 2024-09-10 | 8.40 | 8.39 | -0.04 | -0.47 | 22479.02 | 1875.25 | 0.94 |
| 2024-09-09 | 8.41 | 8.43 | -0.06 | -0.71 | 25114.00 | 2103.35 | 1.05 |
| 2024-09-06 | 8.82 | 8.49 | -0.31 | -3.52 | 32602.00 | 2801.69 | 1.36 |
| 2024-09-05 | 8.76 | 8.80 | 0.02 | 0.23 | 22939.02 | 2014.00 | 0.96 |
| 2024-09-04 | 8.80 | 8.78 | -0.10 | -1.13 | 23333.13 | 2059.62 | 0.97 |
| 2024-09-03 | 8.91 | 8.88 | -0.08 | -0.89 | 38592.87 | 3440.50 | 1.61 |
| 2024-09-02 | 8.95 | 8.96 | 0.01 | 0.11 | 66167.00 | 5987.10 | 2.76 |
| 2024-08-30 | 8.65 | 8.95 | 0.38 | 4.43 | 58850.00 | 5243.13 | 2.45 |
| 2024-08-29 | 8.35 | 8.57 | 0.20 | 2.39 | 36263.18 | 3070.40 | 1.51 |
| 2024-08-28 | 8.52 | 8.37 | -0.26 | -3.01 | 43271.00 | 3623.06 | 1.80 |
| 2024-08-27 | 8.51 | 8.63 | 0.13 | 1.53 | 37376.31 | 3209.09 | 1.56 |
| 2024-08-26 | 8.28 | 8.50 | 0.18 | 2.16 | 22542.00 | 1900.62 | 0.94 |
| 2024-08-23 | 8.31 | 8.32 | -0.06 | -0.72 | 21449.00 | 1791.66 | 0.89 |
| 2024-08-22 | 8.47 | 8.38 | -0.13 | -1.53 | 20330.00 | 1718.85 | 0.85 |
| 2024-08-21 | 8.41 | 8.51 | 0.10 | 1.19 | 17567.00 | 1489.87 | 0.73 |
| 2024-08-20 | 8.58 | 8.41 | -0.18 | -2.10 | 22836.00 | 1927.99 | 0.95 |
| 2024-08-19 | 8.68 | 8.59 | -0.13 | -1.49 | 25481.00 | 2191.89 | 1.06 |
| 2024-08-16 | 8.89 | 8.72 | -0.15 | -1.69 | 24976.00 | 2197.71 | 1.04 |
| 2024-08-15 | 8.78 | 8.87 | 0.00 | 0.00 | 26760.00 | 2364.09 | 1.12 |
| 2024-08-14 | 8.80 | 8.87 | 0.07 | 0.80 | 22660.00 | 2008.80 | 0.94 |
| 2024-08-13 | 8.88 | 8.80 | -0.04 | -0.45 | 22587.00 | 1977.27 | 0.94 |
| 2024-08-12 | 8.89 | 8.84 | -0.17 | -1.89 | 28342.00 | 2505.19 | 1.18 |
| 2024-08-09 | 8.96 | 9.01 | 0.07 | 0.78 | 39528.00 | 3578.65 | 1.65 |
| 2024-08-08 | 8.75 | 8.94 | 0.14 | 1.59 | 44236.00 | 3931.98 | 1.84 |
| 2024-08-07 | 8.86 | 8.80 | -0.08 | -0.90 | 23720.00 | 2088.62 | 0.99 |
| 2024-08-06 | 8.70 | 8.88 | 0.23 | 2.66 | 34163.00 | 3019.65 | 1.42 |
| 2024-08-05 | 8.98 | 8.65 | -0.31 | -3.46 | 36313.00 | 3206.96 | 1.51 |
| 2024-08-02 | 9.03 | 8.96 | -0.12 | -1.32 | 30091.00 | 2721.66 | 1.25 |
| 2024-08-01 | 9.21 | 9.08 | -0.09 | -0.98 | 37385.00 | 3406.11 | 1.56 |
| 2024-07-31 | 8.89 | 9.17 | 0.24 | 2.69 | 50016.00 | 4536.94 | 2.08 |
| 2024-07-30 | 9.00 | 8.93 | -0.03 | -0.34 | 38383.00 | 3422.64 | 1.60 |
| 2024-07-29 | 8.90 | 8.96 | 0.05 | 0.56 | 31603.00 | 2822.37 | 1.32 |
| 2024-07-26 | 8.80 | 8.91 | 0.16 | 1.83 | 42261.00 | 3775.04 | 1.76 |
| 2024-07-25 | 8.64 | 8.75 | 0.12 | 1.39 | 35771.00 | 3104.29 | 1.49 |
| 2024-07-24 | 8.90 | 8.63 | -0.37 | -4.11 | 53766.00 | 4696.45 | 2.24 |
| 2024-07-23 | 9.20 | 9.00 | -0.21 | -2.28 | 41032.00 | 3753.34 | 1.71 |
| 2024-07-22 | 9.10 | 9.21 | 0.05 | 0.55 | 55254.00 | 5051.01 | 2.30 |
| 2024-07-19 | 9.34 | 9.16 | -0.19 | -2.03 | 62570.00 | 5707.67 | 2.61 |
| 2024-07-18 | 8.93 | 9.35 | 0.34 | 3.77 | 99038.00 | 9009.82 | 4.13 |
| 2024-07-17 | 9.25 | 9.01 | -0.26 | -2.81 | 77526.00 | 7085.13 | 3.23 |
| 2024-07-16 | 9.43 | 9.27 | -0.25 | -2.63 | 83333.00 | 7735.51 | 3.47 |
| 2024-07-15 | 9.79 | 9.52 | -0.23 | -2.36 | 104698.00 | 10065.81 | 4.36 |
| 2024-07-12 | 9.67 | 9.75 | -0.07 | -0.71 | 148656.00 | 14525.66 | 6.19 |
| 2024-07-11 | 9.60 | 9.82 | 0.37 | 3.92 | 180077.25 | 17987.19 | 7.50 |
| 2024-07-10 | 9.26 | 9.45 | 0.86 | 10.01 | 99237.00 | 9163.75 | 4.13 |
| 2024-07-09 | 8.48 | 8.59 | 0.16 | 1.90 | 21291.00 | 1798.48 | 0.89 |
| 2024-07-08 | 8.61 | 8.43 | -0.22 | -2.54 | 20465.00 | 1741.09 | 0.85 |
| 2024-07-05 | 8.45 | 8.65 | 0.17 | 2.01 | 20409.00 | 1740.83 | 0.85 |
| 2024-07-04 | 8.84 | 8.48 | -0.32 | -3.64 | 23389.00 | 2006.53 | 0.97 |
| 2024-07-03 | 9.04 | 8.80 | -0.24 | -2.66 | 23368.02 | 2069.47 | 0.97 |
| 2024-07-02 | 9.10 | 9.04 | -0.07 | -0.77 | 22347.00 | 2026.35 | 0.93 |
| 2024-07-01 | 8.89 | 9.11 | 0.24 | 2.71 | 28877.00 | 2598.46 | 1.20 |
| 2024-06-28 | 8.84 | 8.87 | 0.04 | 0.45 | 20454.00 | 1814.87 | 0.85 |
| 2024-06-27 | 8.91 | 8.83 | -0.08 | -0.90 | 23970.00 | 2136.51 | 1.00 |
| 2024-06-26 | 8.63 | 8.91 | 0.19 | 2.18 | 23959.00 | 2102.37 | 1.00 |
| 2024-06-25 | 8.50 | 8.72 | 0.16 | 1.87 | 30896.00 | 2679.75 | 1.29 |
| 2024-06-24 | 8.78 | 8.56 | -0.41 | -4.57 | 32081.00 | 2769.82 | 1.34 |
| 2024-06-21 | 8.88 | 8.97 | 0.02 | 0.22 | 25610.00 | 2291.94 | 1.07 |
| 2024-06-20 | 9.21 | 8.95 | -0.24 | -2.61 | 35356.00 | 3194.60 | 1.47 |
| 2024-06-19 | 9.05 | 9.19 | 0.12 | 1.32 | 44184.00 | 4063.25 | 1.84 |
| 2024-06-18 | 9.54 | 9.07 | -0.20 | -2.16 | 65349.28 | 5975.75 | 2.72 |
| 2024-06-17 | 9.44 | 9.27 | -0.21 | -2.22 | 53602.00 | 4948.60 | 2.23 |
| 2024-06-14 | 9.30 | 9.48 | 0.15 | 1.61 | 64325.46 | 6114.13 | 2.68 |
| 2024-06-13 | 9.17 | 9.33 | 0.16 | 1.75 | 43950.00 | 4088.66 | 1.83 |
| 2024-06-12 | 8.93 | 9.17 | 0.22 | 2.46 | 27422.73 | 2500.81 | 1.14 |
| 2024-06-11 | 8.90 | 8.95 | 0.00 | 0.00 | 29955.02 | 2643.45 | 1.25 |
| 2024-06-07 | 8.79 | 8.95 | 0.38 | 4.43 | 48962.00 | 4346.28 | 2.04 |
| 2024-06-06 | 9.12 | 8.57 | -0.54 | -5.93 | 57779.00 | 5029.93 | 2.41 |
| 2024-06-05 | 9.56 | 9.11 | -0.42 | -4.41 | 39337.00 | 3634.57 | 1.64 |
| 2024-06-04 | 9.61 | 9.53 | -0.09 | -0.94 | 34661.00 | 3279.62 | 1.44 |
| 2024-06-03 | 9.81 | 9.62 | -0.25 | -2.53 | 42373.00 | 4092.59 | 1.77 |
| 2024-05-31 | 9.74 | 9.87 | 0.15 | 1.54 | 44627.00 | 4399.10 | 1.86 |
| 2024-05-30 | 9.82 | 9.72 | -0.17 | -1.72 | 39795.00 | 3902.80 | 1.66 |
| 2024-05-29 | 9.94 | 9.89 | -0.05 | -0.50 | 47499.00 | 4747.60 | 1.98 |
| 2024-05-28 | 10.25 | 9.94 | -0.32 | -3.12 | 55860.00 | 5646.21 | 2.33 |
| 2024-05-27 | 10.07 | 10.26 | 0.19 | 1.89 | 49259.00 | 4935.08 | 2.05 |
| 2024-05-24 | 10.26 | 10.07 | -0.23 | -2.23 | 44721.00 | 4531.06 | 1.86 |
| 2024-05-23 | 10.31 | 10.30 | -0.22 | -2.09 | 63314.68 | 6512.39 | 2.64 |
| 2024-05-22 | 10.63 | 10.52 | -0.20 | -1.87 | 82104.00 | 8669.16 | 3.42 |
| 2024-05-21 | 10.75 | 10.82 | -0.18 | -1.64 | 102315.23 | 11037.90 | 4.26 |
| 2024-05-20 | 11.51 | 11.00 | -0.97 | -8.10 | 187600.63 | 20951.75 | 7.82 |
| 2024-05-17 | 11.48 | 11.97 | 0.35 | 3.01 | 218642.31 | 25407.24 | 9.11 |
| 2024-05-16 | 11.05 | 11.62 | 0.46 | 4.12 | 210645.90 | 24011.54 | 8.78 |
| 2024-05-15 | 11.69 | 11.16 | -0.17 | -1.50 | 282057.42 | 33073.72 | 11.75 |
日K线
周K线
月K线
