艾力斯(688578)股票信息
| 股票代码 | 688578 |
| 股票名称 | 艾力斯 |
| 最新价/元 | 52.21 |
| 涨跌额/元 | -4.33 |
| 涨跌幅/% | -7.66 |
| 买入/元 | 52.20 |
| 卖出/元 | 52.21 |
| 昨收/元 | 56.54 |
| 今开/元 | 56.00 |
| 最高/元 | 56.78 |
| 最低/元 | 51.34 |
| 成交量/手 | 86299.59 |
| 成交额/万 | 46354.61 |
| 股净值/元 | 36.51 |
| 市净率 | 5.21 |
| 总市值/万 | 2349450.00 |
| 流通值/万 | 2349450.00 |
| 换手率/% | 1.92 |
| 入市日期 | 2020-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
艾力斯(688578)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 | 56.00 | 52.21 | -4.33 | -7.66 | 86299.59 | 46354.61 | 1.92 |
| 2024-10-10 | 61.00 | 56.54 | -3.34 | -5.58 | 95698.03 | 56223.20 | 2.13 |
| 2024-10-09 | 61.98 | 59.88 | -4.22 | -6.58 | 124140.90 | 77122.90 | 2.76 |
| 2024-10-08 | 65.90 | 64.10 | 8.92 | 16.17 | 158050.91 | 99560.11 | 3.51 |
| 2024-09-30 | 53.27 | 55.18 | 6.18 | 12.61 | 140457.78 | 76122.70 | 3.12 |
| 2024-09-27 | 45.01 | 49.00 | 4.78 | 10.81 | 47677.28 | 21981.11 | 1.06 |
| 2024-09-26 | 41.87 | 44.22 | 2.31 | 5.51 | 61931.01 | 26384.95 | 1.38 |
| 2024-09-25 | 42.43 | 41.91 | -0.18 | -0.43 | 61997.99 | 26560.59 | 1.38 |
| 2024-09-24 | 40.67 | 42.09 | 1.76 | 4.36 | 48197.53 | 19916.26 | 1.07 |
| 2024-09-23 | 41.10 | 40.33 | -0.65 | -1.59 | 35699.68 | 14420.60 | 0.79 |
| 2024-09-20 | 41.92 | 40.98 | -1.37 | -3.24 | 44621.30 | 18346.17 | 0.99 |
| 2024-09-19 | 42.51 | 42.35 | 0.12 | 0.28 | 55770.28 | 23475.59 | 1.24 |
| 2024-09-18 | 43.79 | 42.23 | -1.65 | -3.76 | 40087.24 | 17195.48 | 0.89 |
| 2024-09-13 | 45.39 | 43.88 | -1.73 | -3.79 | 36879.92 | 16444.81 | 0.82 |
| 2024-09-12 | 46.00 | 45.61 | -0.54 | -1.17 | 22724.83 | 10477.67 | 0.51 |
| 2024-09-11 | 44.69 | 46.15 | 1.15 | 2.56 | 30747.61 | 14069.13 | 0.68 |
| 2024-09-10 | 44.79 | 45.00 | 0.02 | 0.04 | 31039.31 | 13785.92 | 0.69 |
| 2024-09-09 | 44.95 | 44.98 | 0.12 | 0.27 | 29806.23 | 13436.51 | 0.66 |
| 2024-09-06 | 47.00 | 44.86 | -2.24 | -4.76 | 39294.40 | 17966.72 | 0.87 |
| 2024-09-05 | 46.88 | 47.10 | 0.20 | 0.43 | 22299.69 | 10542.51 | 0.50 |
| 2024-09-04 | 47.08 | 47.15 | -0.01 | -0.02 | 23132.31 | 10931.04 | 0.51 |
| 2024-09-03 | 47.30 | 47.16 | -0.19 | -0.40 | 29030.90 | 13891.98 | 0.65 |
| 2024-09-02 | 48.98 | 47.35 | -1.44 | -2.95 | 49673.07 | 23602.74 | 1.10 |
| 2024-08-30 | 47.86 | 48.79 | 0.54 | 1.12 | 54463.24 | 26938.87 | 1.21 |
| 2024-08-29 | 46.75 | 48.25 | 1.18 | 2.51 | 34117.01 | 16289.22 | 0.76 |
| 2024-08-28 | 47.61 | 47.07 | -0.58 | -1.22 | 25005.08 | 11893.34 | 0.56 |
| 2024-08-27 | 47.30 | 47.65 | 0.68 | 1.45 | 32927.60 | 15657.88 | 0.73 |
| 2024-08-26 | 46.52 | 46.97 | 0.47 | 1.01 | 34246.08 | 16057.40 | 0.76 |
| 2024-08-23 | 46.93 | 46.50 | -0.53 | -1.13 | 42039.27 | 19665.74 | 0.93 |
| 2024-08-22 | 47.58 | 47.03 | -0.98 | -2.04 | 75284.68 | 35451.49 | 1.67 |
| 2024-08-21 | 55.09 | 48.01 | -7.39 | -13.34 | 153344.41 | 73602.91 | 3.41 |
| 2024-08-20 | 55.80 | 55.40 | -0.22 | -0.40 | 65700.34 | 36028.56 | 1.46 |
| 2024-08-19 | 54.90 | 55.62 | 0.94 | 1.72 | 65500.97 | 36327.13 | 1.46 |
| 2024-08-16 | 51.35 | 54.68 | 3.29 | 6.40 | 63958.38 | 34408.83 | 1.42 |
| 2024-08-15 | 51.09 | 51.39 | 0.20 | 0.39 | 29142.74 | 14990.70 | 0.65 |
| 2024-08-14 | 51.95 | 51.19 | -0.77 | -1.48 | 28813.76 | 14784.99 | 0.64 |
| 2024-08-13 | 52.06 | 51.96 | 0.05 | 0.10 | 24494.92 | 12693.91 | 0.54 |
| 2024-08-12 | 51.62 | 51.91 | 0.07 | 0.14 | 30392.43 | 15749.85 | 0.68 |
| 2024-08-09 | 51.80 | 51.84 | 0.24 | 0.47 | 24303.22 | 12627.34 | 0.54 |
| 2024-08-08 | 51.12 | 51.60 | 0.35 | 0.68 | 28149.48 | 14501.82 | 0.63 |
| 2024-08-07 | 51.30 | 51.25 | -0.01 | -0.02 | 26487.87 | 13589.56 | 0.59 |
| 2024-08-06 | 51.47 | 51.26 | 0.45 | 0.89 | 36694.05 | 18873.77 | 0.82 |
| 2024-08-05 | 51.22 | 50.81 | -0.41 | -0.80 | 41415.55 | 21440.58 | 0.92 |
| 2024-08-02 | 52.26 | 51.22 | -0.87 | -1.67 | 39089.21 | 20330.91 | 0.87 |
| 2024-08-01 | 53.44 | 52.09 | -1.08 | -2.03 | 46667.97 | 24575.37 | 1.04 |
| 2024-07-31 | 49.98 | 53.17 | 3.16 | 6.32 | 59061.62 | 30896.94 | 1.31 |
| 2024-07-30 | 51.00 | 50.01 | -0.99 | -1.94 | 36913.76 | 18472.22 | 0.82 |
| 2024-07-29 | 51.03 | 51.00 | -0.22 | -0.43 | 33384.35 | 17070.68 | 0.74 |
| 2024-07-26 | 51.64 | 51.22 | -0.02 | -0.04 | 30673.00 | 15872.35 | 0.68 |
| 2024-07-25 | 51.30 | 51.24 | -0.54 | -1.04 | 32202.03 | 16617.36 | 0.72 |
| 2024-07-24 | 53.16 | 51.78 | -1.20 | -2.27 | 45600.88 | 23877.71 | 1.01 |
| 2024-07-23 | 57.50 | 52.98 | -4.28 | -7.48 | 87506.78 | 47706.69 | 1.94 |
| 2024-07-22 | 57.80 | 57.26 | -2.19 | -3.68 | 92388.02 | 53077.03 | 2.05 |
| 2024-07-19 | 59.55 | 59.45 | -0.58 | -0.97 | 32558.24 | 19471.27 | 0.72 |
| 2024-07-18 | 60.56 | 60.03 | -0.93 | -1.53 | 34466.69 | 20759.78 | 0.77 |
| 2024-07-17 | 61.13 | 60.96 | -0.03 | -0.05 | 27591.59 | 16832.52 | 0.61 |
| 2024-07-16 | 61.88 | 60.99 | -0.90 | -1.45 | 27762.97 | 16903.71 | 0.62 |
| 2024-07-15 | 61.84 | 61.89 | -0.69 | -1.10 | 34608.21 | 21355.21 | 0.77 |
| 2024-07-12 | 59.58 | 62.58 | 3.00 | 5.04 | 52348.33 | 32120.19 | 1.16 |
| 2024-07-11 | 61.00 | 59.58 | -0.65 | -1.08 | 49453.54 | 29474.96 | 1.10 |
| 2024-07-10 | 60.14 | 60.23 | -0.85 | -1.39 | 47933.47 | 28710.09 | 1.07 |
| 2024-07-09 | 61.87 | 61.08 | -0.59 | -0.96 | 43939.22 | 26963.44 | 0.98 |
| 2024-07-08 | 62.87 | 61.67 | -0.58 | -0.93 | 51624.01 | 32125.01 | 1.15 |
| 2024-07-05 | 59.20 | 62.25 | 2.96 | 4.99 | 71506.60 | 43454.85 | 1.59 |
| 2024-07-04 | 60.16 | 59.29 | -0.91 | -1.51 | 55603.78 | 33227.41 | 1.24 |
| 2024-07-03 | 64.00 | 60.20 | -3.90 | -6.08 | 95174.04 | 57749.24 | 2.11 |
| 2024-07-02 | 64.37 | 64.10 | -0.13 | -0.20 | 32840.46 | 21015.84 | 0.73 |
| 2024-07-01 | 63.13 | 64.23 | 0.49 | 0.77 | 41994.91 | 26857.74 | 0.93 |
| 2024-06-28 | 64.40 | 63.74 | -1.06 | -1.64 | 59118.11 | 37889.63 | 1.31 |
| 2024-06-27 | 64.34 | 64.80 | 0.45 | 0.70 | 62363.18 | 39806.58 | 1.39 |
| 2024-06-26 | 63.00 | 64.35 | 1.53 | 2.44 | 52588.55 | 33503.42 | 1.17 |
| 2024-06-25 | 64.01 | 62.82 | -1.06 | -1.66 | 51369.47 | 32516.66 | 1.14 |
| 2024-06-24 | 63.18 | 63.88 | 0.08 | 0.13 | 51995.20 | 33571.22 | 1.16 |
| 2024-06-21 | 63.00 | 63.80 | 0.59 | 0.93 | 52887.81 | 33895.73 | 1.18 |
| 2024-06-20 | 62.49 | 63.21 | 0.51 | 0.81 | 44315.31 | 28098.54 | 0.98 |
| 2024-06-19 | 63.21 | 62.70 | -0.50 | -0.79 | 33708.41 | 21244.78 | 0.75 |
| 2024-06-18 | 64.92 | 63.20 | -1.10 | -1.71 | 42749.39 | 27264.63 | 0.95 |
| 2024-06-17 | 62.60 | 64.30 | 1.60 | 2.55 | 45241.28 | 28791.72 | 1.01 |
| 2024-06-14 | 63.08 | 62.70 | -0.68 | -1.07 | 58344.89 | 36751.42 | 1.30 |
| 2024-06-13 | 62.99 | 63.38 | 0.70 | 1.12 | 45524.45 | 28897.13 | 1.01 |
| 2024-06-12 | 62.95 | 62.68 | -0.29 | -0.46 | 39721.27 | 24936.13 | 0.88 |
| 2024-06-11 | 61.05 | 62.97 | 1.07 | 1.73 | 46074.06 | 28631.98 | 1.02 |
| 2024-06-07 | 63.90 | 61.90 | -1.65 | -2.60 | 79125.94 | 49009.59 | 1.76 |
| 2024-06-06 | 62.20 | 63.55 | 1.35 | 2.17 | 81127.89 | 51607.68 | 1.80 |
| 2024-06-05 | 60.42 | 62.20 | 1.22 | 2.00 | 82886.25 | 51548.48 | 1.84 |
| 2024-06-04 | 57.63 | 60.98 | 3.37 | 5.85 | 110204.54 | 66324.88 | 2.45 |
| 2024-06-03 | 58.04 | 57.61 | -0.51 | -0.88 | 44251.42 | 25546.13 | 0.98 |
| 2024-05-31 | 57.80 | 58.12 | 0.77 | 1.34 | 55589.27 | 32025.62 | 1.24 |
| 2024-05-30 | 57.56 | 57.75 | 0.24 | 0.42 | 31605.62 | 18251.29 | 0.70 |
| 2024-05-29 | 57.08 | 57.51 | -0.15 | -0.26 | 32537.35 | 18725.08 | 0.72 |
| 2024-05-28 | 57.01 | 57.66 | 0.49 | 0.86 | 49881.73 | 28805.10 | 1.11 |
| 2024-05-27 | 56.80 | 57.17 | 0.31 | 0.55 | 36542.18 | 20749.06 | 0.81 |
| 2024-05-24 | 57.02 | 56.86 | -0.39 | -0.68 | 39551.38 | 22605.22 | 0.88 |
| 2024-05-23 | 58.85 | 57.25 | -1.97 | -3.33 | 76094.42 | 43971.85 | 1.69 |
| 2024-05-22 | 59.30 | 59.22 | 0.25 | 0.42 | 48081.14 | 28582.45 | 1.07 |
| 2024-05-21 | 59.98 | 58.97 | -1.15 | -1.91 | 59957.78 | 35711.43 | 1.33 |
| 2024-05-20 | 59.99 | 60.12 | 0.52 | 0.87 | 55856.27 | 33320.46 | 1.24 |
| 2024-05-17 | 59.45 | 59.60 | 0.02 | 0.03 | 43520.33 | 25900.33 | 0.97 |
| 2024-05-16 | 60.51 | 59.58 | -0.86 | -1.42 | 51180.90 | 30521.40 | 1.14 |
| 2024-05-15 | 61.01 | 60.44 | -0.41 | -0.67 | 59413.20 | 35756.25 | 1.32 |
日K线
周K线
月K线
