阿拉丁(688179)股票信息
| 股票代码 | 688179 |
| 股票名称 | 阿拉丁 |
| 最新价/元 | 12.82 |
| 涨跌额/元 | -0.66 |
| 涨跌幅/% | -4.90 |
| 买入/元 | 12.81 |
| 卖出/元 | 12.82 |
| 昨收/元 | 13.48 |
| 今开/元 | 13.30 |
| 最高/元 | 13.56 |
| 最低/元 | 12.71 |
| 成交量/手 | 62243.44 |
| 成交额/万 | 8091.48 |
| 股净值/元 | 26.16 |
| 市净率 | 3.65 |
| 总市值/万 | 355607.53 |
| 流通值/万 | 355607.53 |
| 换手率/% | 2.24 |
| 入市日期 | 2020-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
阿拉丁(688179)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 | 13.30 | 12.82 | -0.66 | -4.90 | 62243.44 | 8091.48 | 2.24 |
| 2024-10-10 | 13.94 | 13.48 | -0.34 | -2.46 | 76150.05 | 10434.34 | 2.75 |
| 2024-10-09 | 15.00 | 13.82 | -1.82 | -11.64 | 115656.34 | 16840.33 | 4.17 |
| 2024-10-08 | 15.88 | 15.64 | 2.26 | 16.89 | 148759.88 | 22454.92 | 5.36 |
| 2024-09-30 | 12.20 | 13.38 | 1.82 | 15.74 | 138027.67 | 17566.89 | 4.98 |
| 2024-09-27 | 11.00 | 11.56 | 0.75 | 6.94 | 56457.35 | 6362.08 | 2.04 |
| 2024-09-26 | 10.30 | 10.81 | 0.51 | 4.95 | 52353.72 | 5607.12 | 1.89 |
| 2024-09-25 | 10.36 | 10.30 | -0.01 | -0.10 | 34909.43 | 3637.17 | 1.26 |
| 2024-09-24 | 9.91 | 10.31 | 0.51 | 5.20 | 32812.19 | 3324.82 | 1.18 |
| 2024-09-23 | 9.89 | 9.80 | -0.09 | -0.91 | 14292.69 | 1407.23 | 0.52 |
| 2024-09-20 | 9.99 | 9.89 | -0.14 | -1.40 | 13711.48 | 1360.07 | 0.49 |
| 2024-09-19 | 9.89 | 10.03 | 0.12 | 1.21 | 19509.64 | 1960.20 | 0.70 |
| 2024-09-18 | 10.05 | 9.91 | -0.09 | -0.90 | 16025.69 | 1580.26 | 0.58 |
| 2024-09-13 | 10.25 | 10.00 | -0.29 | -2.82 | 16585.92 | 1681.00 | 0.60 |
| 2024-09-12 | 10.21 | 10.29 | 0.08 | 0.78 | 25047.27 | 2589.96 | 0.90 |
| 2024-09-11 | 9.96 | 10.21 | 0.19 | 1.90 | 22535.66 | 2291.05 | 0.81 |
| 2024-09-10 | 9.95 | 10.02 | 0.16 | 1.62 | 25064.13 | 2499.87 | 0.90 |
| 2024-09-09 | 9.87 | 9.86 | -0.01 | -0.10 | 20908.11 | 2073.82 | 0.75 |
| 2024-09-06 | 10.27 | 9.87 | -0.40 | -3.90 | 29741.58 | 2973.88 | 1.07 |
| 2024-09-05 | 10.25 | 10.27 | 0.09 | 0.88 | 21704.36 | 2233.03 | 0.78 |
| 2024-09-04 | 10.22 | 10.18 | -0.05 | -0.49 | 30352.04 | 3108.13 | 1.09 |
| 2024-09-03 | 10.30 | 10.23 | 0.01 | 0.10 | 35449.20 | 3650.44 | 1.28 |
| 2024-09-02 | 10.17 | 10.22 | 0.22 | 2.20 | 84135.07 | 8778.41 | 3.03 |
| 2024-08-30 | 9.94 | 10.00 | 0.02 | 0.20 | 31709.27 | 3185.90 | 1.14 |
| 2024-08-29 | 9.50 | 9.98 | 0.38 | 3.96 | 33002.39 | 3258.29 | 1.19 |
| 2024-08-28 | 9.58 | 9.60 | 0.00 | 0.00 | 21279.73 | 2043.62 | 0.77 |
| 2024-08-27 | 9.46 | 9.60 | 0.13 | 1.37 | 46830.73 | 4564.18 | 1.69 |
| 2024-08-26 | 9.22 | 9.47 | 0.68 | 7.74 | 50119.66 | 4749.73 | 1.81 |
| 2024-08-23 | 8.75 | 8.79 | -0.02 | -0.23 | 12455.03 | 1089.43 | 0.45 |
| 2024-08-22 | 9.28 | 8.81 | -0.43 | -4.65 | 25473.72 | 2284.69 | 0.92 |
| 2024-08-21 | 9.36 | 9.24 | -0.12 | -1.28 | 10174.52 | 945.41 | 0.37 |
| 2024-08-20 | 9.69 | 9.36 | -0.35 | -3.61 | 20501.90 | 1949.89 | 0.74 |
| 2024-08-19 | 9.88 | 9.71 | -0.05 | -0.51 | 25490.63 | 2508.45 | 0.92 |
| 2024-08-16 | 9.56 | 9.76 | 0.27 | 2.85 | 29921.70 | 2899.18 | 1.08 |
| 2024-08-15 | 9.50 | 9.49 | 0.14 | 1.50 | 20565.69 | 1951.54 | 0.74 |
| 2024-08-14 | 9.51 | 9.35 | -0.20 | -2.09 | 10919.49 | 1028.96 | 0.39 |
| 2024-08-13 | 9.61 | 9.55 | -0.07 | -0.73 | 12321.86 | 1170.73 | 0.44 |
| 2024-08-12 | 9.45 | 9.62 | 0.17 | 1.80 | 18376.78 | 1765.16 | 0.66 |
| 2024-08-09 | 9.67 | 9.45 | -0.22 | -2.28 | 16593.93 | 1592.13 | 0.60 |
| 2024-08-08 | 9.75 | 9.67 | -0.06 | -0.62 | 20760.10 | 2010.86 | 0.75 |
| 2024-08-07 | 9.91 | 9.73 | -0.16 | -1.62 | 18179.81 | 1779.10 | 0.66 |
| 2024-08-06 | 9.86 | 9.89 | 0.16 | 1.64 | 28919.57 | 2865.81 | 1.04 |
| 2024-08-05 | 9.75 | 9.73 | -0.15 | -1.52 | 28087.64 | 2782.84 | 1.01 |
| 2024-08-02 | 10.08 | 9.88 | -0.22 | -2.18 | 26227.74 | 2641.21 | 0.95 |
| 2024-08-01 | 9.99 | 10.10 | 0.13 | 1.30 | 27006.02 | 2719.19 | 0.97 |
| 2024-07-31 | 9.43 | 9.97 | 0.57 | 6.06 | 36054.44 | 3546.26 | 1.30 |
| 2024-07-30 | 9.49 | 9.40 | 0.04 | 0.43 | 12092.38 | 1137.35 | 0.44 |
| 2024-07-29 | 9.50 | 9.36 | -0.10 | -1.06 | 14836.90 | 1393.68 | 0.53 |
| 2024-07-26 | 9.51 | 9.46 | -0.03 | -0.32 | 14528.32 | 1382.28 | 0.52 |
| 2024-07-25 | 9.37 | 9.49 | 0.14 | 1.50 | 15945.10 | 1515.87 | 0.57 |
| 2024-07-24 | 9.52 | 9.35 | -0.27 | -2.81 | 20044.10 | 1893.46 | 0.72 |
| 2024-07-23 | 9.99 | 9.62 | -0.34 | -3.41 | 21066.10 | 2057.79 | 0.76 |
| 2024-07-22 | 9.72 | 9.96 | 0.24 | 2.47 | 34333.57 | 3409.89 | 1.24 |
| 2024-07-19 | 9.65 | 9.72 | -0.07 | -0.72 | 32798.76 | 3152.07 | 1.18 |
| 2024-07-18 | 9.53 | 9.79 | 0.14 | 1.45 | 37308.84 | 3595.25 | 1.35 |
| 2024-07-17 | 9.71 | 9.65 | -0.06 | -0.62 | 19461.64 | 1882.42 | 0.70 |
| 2024-07-16 | 9.76 | 9.71 | -0.08 | -0.82 | 18729.00 | 1822.94 | 0.68 |
| 2024-07-15 | 10.09 | 9.79 | -0.33 | -3.26 | 20330.53 | 2005.80 | 0.73 |
| 2024-07-12 | 10.19 | 10.12 | -0.06 | -0.59 | 21004.07 | 2129.27 | 0.76 |
| 2024-07-11 | 9.49 | 10.18 | 0.82 | 8.76 | 45706.14 | 4591.06 | 1.65 |
| 2024-07-10 | 9.39 | 9.36 | -0.03 | -0.32 | 13703.10 | 1286.61 | 0.49 |
| 2024-07-09 | 9.20 | 9.39 | 0.22 | 2.40 | 18891.96 | 1752.30 | 0.68 |
| 2024-07-08 | 9.32 | 9.17 | -0.21 | -2.24 | 12682.59 | 1166.58 | 0.46 |
| 2024-07-05 | 9.11 | 9.38 | 0.25 | 2.74 | 16277.28 | 1505.96 | 0.59 |
| 2024-07-04 | 9.48 | 9.13 | -0.34 | -3.59 | 21486.39 | 1985.00 | 0.77 |
| 2024-07-03 | 9.60 | 9.47 | -0.21 | -2.17 | 22983.88 | 2178.39 | 0.83 |
| 2024-07-02 | 9.76 | 9.68 | -0.05 | -0.51 | 9779.05 | 951.60 | 0.35 |
| 2024-07-01 | 9.68 | 9.73 | 0.06 | 0.62 | 12926.49 | 1247.13 | 0.47 |
| 2024-06-28 | 9.54 | 9.67 | 0.13 | 1.36 | 17899.25 | 1738.14 | 0.65 |
| 2024-06-27 | 9.95 | 9.54 | -0.37 | -3.73 | 15447.69 | 1493.86 | 0.56 |
| 2024-06-26 | 9.54 | 9.91 | 0.30 | 3.12 | 15613.18 | 1525.32 | 0.56 |
| 2024-06-25 | 9.54 | 9.61 | 0.11 | 1.16 | 16606.95 | 1587.04 | 0.60 |
| 2024-06-24 | 9.96 | 9.50 | -0.52 | -5.19 | 25546.14 | 2471.55 | 0.92 |
| 2024-06-21 | 10.10 | 10.02 | -0.12 | -1.18 | 19305.72 | 1935.58 | 0.70 |
| 2024-06-20 | 10.13 | 10.14 | -0.09 | -0.88 | 35158.70 | 3623.20 | 1.27 |
| 2024-06-19 | 10.24 | 10.23 | -0.06 | -0.58 | 18256.03 | 1864.81 | 0.66 |
| 2024-06-18 | 10.17 | 10.29 | 0.19 | 1.88 | 18837.80 | 1930.71 | 0.68 |
| 2024-06-17 | 10.09 | 10.10 | -0.03 | -0.30 | 19772.77 | 1997.94 | 0.71 |
| 2024-06-14 | 10.43 | 10.13 | -0.41 | -3.89 | 31825.75 | 3240.45 | 1.15 |
| 2024-06-13 | 10.41 | 10.54 | 0.11 | 1.06 | 32727.25 | 3414.40 | 1.18 |
| 2024-06-12 | 10.21 | 10.43 | 0.23 | 2.26 | 34265.86 | 3562.50 | 1.24 |
| 2024-06-11 | 9.97 | 10.20 | 0.22 | 2.20 | 26384.64 | 2657.61 | 0.95 |
| 2024-06-07 | 9.81 | 9.98 | 0.26 | 2.68 | 30520.98 | 3049.03 | 1.10 |
| 2024-06-06 | 10.19 | 9.72 | -0.43 | -4.24 | 43229.49 | 4250.24 | 1.56 |
| 2024-06-05 | 10.24 | 10.15 | -0.15 | -1.46 | 36995.28 | 3797.65 | 1.33 |
| 2024-06-04 | 10.70 | 10.30 | -0.45 | -4.19 | 54848.49 | 5672.67 | 1.98 |
| 2024-06-03 | 11.06 | 10.75 | -0.34 | -3.07 | 37361.95 | 4035.13 | 1.35 |
| 2024-05-31 | 11.20 | 11.09 | -0.01 | -0.09 | 17853.97 | 1990.77 | 0.64 |
| 2024-05-30 | 11.08 | 11.10 | -0.09 | -0.80 | 24666.88 | 2744.55 | 0.89 |
| 2024-05-29 | 10.87 | 11.19 | 0.26 | 2.38 | 32030.16 | 3574.24 | 1.15 |
| 2024-05-28 | 11.03 | 10.93 | -0.09 | -0.82 | 18752.01 | 2053.52 | 0.68 |
| 2024-05-27 | 10.81 | 11.02 | 0.23 | 2.13 | 23264.02 | 2526.37 | 0.84 |
| 2024-05-24 | 11.10 | 10.79 | -0.25 | -2.26 | 27237.80 | 2984.14 | 0.98 |
| 2024-05-23 | 11.40 | 11.04 | -0.43 | -3.75 | 28028.41 | 3136.55 | 1.01 |
| 2024-05-22 | 11.52 | 11.47 | 0.06 | 0.53 | 28769.59 | 3263.55 | 1.04 |
| 2024-05-21 | 11.60 | 11.41 | -0.15 | -1.30 | 19421.16 | 2237.03 | 0.70 |
| 2024-05-20 | 16.46 | 16.49 | -0.06 | -0.36 | 23708.60 | 3941.94 | 1.20 |
| 2024-05-17 | 16.54 | 16.55 | 0.01 | 0.06 | 18726.65 | 3080.55 | 0.95 |
| 2024-05-16 | 16.40 | 16.54 | 0.18 | 1.10 | 28589.22 | 4793.05 | 1.44 |
| 2024-05-15 | 16.63 | 16.36 | -0.45 | -2.68 | 23152.43 | 3807.96 | 1.17 |
日K线
周K线
月K线
