艾罗能源(688717)股票信息
| 股票代码 | 688717 |
| 股票名称 | 艾罗能源 |
| 最新价/元 | 63.86 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 0.17 |
| 买入/元 | 63.86 |
| 卖出/元 | 63.88 |
| 昨收/元 | 63.75 |
| 今开/元 | 63.16 |
| 最高/元 | 64.32 |
| 最低/元 | 61.58 |
| 成交量/手 | 27423.14 |
| 成交额/万 | 17339.23 |
| 股净值/元 | 7.20 |
| 市净率 | 2.30 |
| 总市值/万 | 1021760.00 |
| 流通值/万 | 204352.00 |
| 换手率/% | 8.57 |
| 入市日期 | 2024-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
艾罗能源(688717)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 63.16 | 63.86 | 0.11 | 0.17 | 27423.14 | 17339.23 | 8.57 |
| 2024-10-11 | 67.22 | 63.75 | -3.42 | -5.09 | 28191.61 | 17999.65 | 8.81 |
| 2024-10-10 | 68.00 | 67.17 | 0.52 | 0.78 | 28752.82 | 19573.20 | 8.99 |
| 2024-10-09 | 75.00 | 66.65 | -13.17 | -16.50 | 54900.34 | 39258.09 | 17.16 |
| 2024-10-08 | 87.00 | 79.82 | 6.11 | 8.29 | 74219.48 | 57935.92 | 23.19 |
| 2024-09-30 | 66.00 | 73.71 | 11.79 | 19.04 | 53981.82 | 36444.74 | 16.87 |
| 2024-09-27 | 56.30 | 61.92 | 6.00 | 10.73 | 27715.80 | 16330.72 | 8.66 |
| 2024-09-26 | 55.00 | 55.92 | 0.94 | 1.71 | 37972.29 | 20524.38 | 11.87 |
| 2024-09-25 | 54.50 | 54.98 | 0.98 | 1.82 | 33190.71 | 18583.13 | 10.37 |
| 2024-09-24 | 54.70 | 54.00 | -1.02 | -1.85 | 37952.38 | 20576.46 | 11.86 |
| 2024-09-23 | 57.97 | 55.02 | -3.46 | -5.92 | 22646.80 | 12725.24 | 7.08 |
| 2024-09-20 | 59.77 | 58.48 | -1.18 | -1.98 | 12806.72 | 7422.93 | 4.00 |
| 2024-09-19 | 62.80 | 59.66 | -2.21 | -3.57 | 15623.43 | 9494.25 | 4.88 |
| 2024-09-18 | 61.60 | 61.87 | -0.39 | -0.63 | 13036.27 | 8107.07 | 4.07 |
| 2024-09-13 | 65.00 | 62.26 | -3.14 | -4.80 | 18920.82 | 11962.86 | 5.91 |
| 2024-09-12 | 66.44 | 65.40 | -2.34 | -3.45 | 23328.89 | 15518.85 | 7.29 |
| 2024-09-11 | 62.99 | 67.74 | 3.85 | 6.03 | 30436.90 | 20101.02 | 9.51 |
| 2024-09-10 | 61.80 | 63.89 | 1.95 | 3.15 | 24968.14 | 15849.26 | 7.80 |
| 2024-09-09 | 59.23 | 61.94 | 1.81 | 3.01 | 15299.13 | 9325.03 | 4.78 |
| 2024-09-06 | 62.16 | 60.13 | -2.02 | -3.25 | 16192.90 | 9836.42 | 5.06 |
| 2024-09-05 | 60.00 | 62.15 | 2.18 | 3.64 | 26708.84 | 16907.91 | 8.35 |
| 2024-09-04 | 59.89 | 59.97 | -0.59 | -0.97 | 21183.99 | 12735.30 | 6.62 |
| 2024-09-03 | 57.89 | 60.56 | 3.16 | 5.51 | 23159.06 | 13713.72 | 7.24 |
| 2024-09-02 | 61.62 | 57.40 | -5.47 | -8.70 | 34424.84 | 20560.06 | 10.76 |
| 2024-08-30 | 59.31 | 62.87 | 1.55 | 2.53 | 37960.72 | 23648.50 | 11.86 |
| 2024-08-29 | 53.57 | 61.32 | 7.98 | 14.96 | 43209.52 | 25231.13 | 13.50 |
| 2024-08-28 | 55.18 | 53.34 | -1.59 | -2.90 | 20059.45 | 10896.27 | 6.27 |
| 2024-08-27 | 58.11 | 54.93 | -3.84 | -6.53 | 23226.83 | 13056.98 | 7.26 |
| 2024-08-26 | 61.00 | 58.77 | -2.53 | -4.13 | 23304.88 | 13907.31 | 7.28 |
| 2024-08-23 | 61.44 | 61.30 | -0.63 | -1.02 | 13263.12 | 8205.48 | 4.14 |
| 2024-08-22 | 64.50 | 61.93 | -2.92 | -4.50 | 21000.75 | 13026.14 | 6.56 |
| 2024-08-21 | 66.66 | 64.85 | -1.70 | -2.55 | 19932.48 | 13029.28 | 6.23 |
| 2024-08-20 | 70.83 | 66.55 | -4.28 | -6.04 | 24265.55 | 16677.42 | 7.58 |
| 2024-08-19 | 71.00 | 70.83 | -0.16 | -0.23 | 14791.88 | 10423.13 | 4.62 |
| 2024-08-16 | 71.97 | 70.99 | -0.01 | -0.01 | 16479.04 | 11817.34 | 5.15 |
| 2024-08-15 | 72.42 | 71.00 | -1.39 | -1.92 | 14163.66 | 10168.57 | 4.43 |
| 2024-08-14 | 74.33 | 72.39 | -2.47 | -3.30 | 11574.02 | 8479.45 | 3.62 |
| 2024-08-13 | 72.23 | 74.86 | 2.60 | 3.60 | 20378.60 | 15015.76 | 6.37 |
| 2024-08-12 | 76.64 | 72.26 | -3.19 | -4.23 | 24852.17 | 18139.83 | 7.77 |
| 2024-08-09 | 75.87 | 75.45 | -0.30 | -0.40 | 14952.41 | 11435.10 | 4.67 |
| 2024-08-08 | 78.37 | 75.75 | -3.30 | -4.18 | 25896.11 | 19745.70 | 8.09 |
| 2024-08-07 | 78.60 | 79.05 | 0.38 | 0.48 | 29904.62 | 23772.94 | 9.35 |
| 2024-08-06 | 72.80 | 78.67 | 7.06 | 9.86 | 40577.24 | 31408.07 | 12.68 |
| 2024-08-05 | 70.00 | 71.61 | -0.82 | -1.13 | 24050.64 | 17463.31 | 7.52 |
| 2024-08-02 | 75.00 | 72.43 | -3.07 | -4.07 | 34639.15 | 25724.89 | 10.82 |
| 2024-08-01 | 72.00 | 75.50 | 3.65 | 5.08 | 45094.19 | 33509.84 | 14.09 |
| 2024-07-31 | 73.51 | 71.85 | -1.44 | -1.97 | 28845.69 | 20678.66 | 9.01 |
| 2024-07-30 | 74.10 | 73.29 | -0.88 | -1.19 | 21710.75 | 16021.70 | 6.78 |
| 2024-07-29 | 73.88 | 74.17 | 0.10 | 0.14 | 30283.54 | 22446.32 | 9.46 |
| 2024-07-26 | 77.94 | 74.07 | -5.06 | -6.40 | 56610.49 | 42596.03 | 17.69 |
| 2024-07-25 | 77.53 | 79.13 | 1.50 | 1.93 | 39074.55 | 30762.87 | 12.21 |
| 2024-07-24 | 74.02 | 77.63 | 2.58 | 3.44 | 43240.72 | 33047.25 | 13.51 |
| 2024-07-23 | 72.69 | 75.05 | 1.14 | 1.54 | 43756.53 | 32551.50 | 13.67 |
| 2024-07-22 | 71.06 | 73.91 | 3.95 | 5.65 | 49302.71 | 36103.57 | 15.41 |
| 2024-07-19 | 65.10 | 69.96 | 3.62 | 5.46 | 48961.38 | 33647.73 | 15.30 |
| 2024-07-18 | 60.79 | 66.34 | 4.35 | 7.02 | 57600.34 | 37713.23 | 18.00 |
| 2024-07-17 | 62.28 | 61.99 | -0.30 | -0.48 | 45754.50 | 28857.08 | 14.30 |
| 2024-07-16 | 57.12 | 62.29 | 4.92 | 8.58 | 50542.90 | 30160.14 | 15.79 |
| 2024-07-15 | 51.68 | 57.37 | 3.66 | 6.81 | 68347.00 | 38154.45 | 21.36 |
| 2024-07-12 | 50.95 | 53.71 | 3.76 | 7.53 | 70539.03 | 38113.10 | 22.04 |
| 2024-07-11 | 47.65 | 49.95 | 3.18 | 6.80 | 32099.00 | 15744.61 | 10.03 |
| 2024-07-10 | 47.60 | 46.77 | -0.92 | -1.93 | 25991.93 | 12528.59 | 8.12 |
| 2024-07-09 | 48.53 | 47.69 | -1.08 | -2.21 | 29528.62 | 14168.36 | 9.23 |
| 2024-07-08 | 46.90 | 48.77 | 0.45 | 0.93 | 44121.30 | 21615.02 | 13.79 |
| 2024-07-05 | 42.00 | 48.32 | 8.05 | 19.99 | 63334.29 | 28534.93 | 19.79 |
| 2024-07-04 | 41.08 | 40.27 | -0.84 | -2.04 | 23729.75 | 9656.59 | 7.42 |
| 2024-07-03 | 42.35 | 41.11 | -5.79 | -12.35 | 65235.92 | 27081.86 | 20.39 |
| 2024-07-02 | 50.00 | 46.90 | -2.79 | -5.62 | 10796.68 | 5190.86 | 5.82 |
| 2024-07-01 | 49.00 | 49.69 | 2.14 | 4.50 | 10245.82 | 5081.13 | 5.52 |
| 2024-06-28 | 49.37 | 47.55 | -1.83 | -3.71 | 8897.49 | 4313.81 | 4.79 |
| 2024-06-27 | 50.10 | 49.38 | -1.06 | -2.10 | 4075.47 | 2039.12 | 2.20 |
| 2024-06-26 | 49.56 | 50.44 | 0.84 | 1.69 | 4800.04 | 2388.55 | 2.59 |
| 2024-06-25 | 51.99 | 49.60 | -2.05 | -3.97 | 6505.82 | 3275.12 | 3.51 |
| 2024-06-24 | 54.40 | 51.65 | -3.52 | -6.38 | 10283.31 | 5417.12 | 5.54 |
| 2024-06-21 | 55.38 | 55.17 | -0.04 | -0.07 | 8614.66 | 4756.72 | 4.64 |
| 2024-06-20 | 56.20 | 55.21 | -1.64 | -2.89 | 9506.75 | 5388.22 | 5.12 |
| 2024-06-19 | 58.28 | 56.85 | -2.07 | -3.51 | 11485.08 | 6581.50 | 6.19 |
| 2024-06-18 | 59.51 | 58.92 | -1.39 | -2.31 | 10740.19 | 6409.31 | 5.79 |
| 2024-06-17 | 60.11 | 60.31 | -1.06 | -1.73 | 9441.05 | 5647.25 | 5.09 |
| 2024-06-14 | 62.26 | 61.37 | -0.89 | -1.43 | 10098.63 | 6231.92 | 5.44 |
| 2024-06-13 | 60.11 | 62.26 | 2.15 | 3.58 | 13171.99 | 8222.07 | 7.10 |
| 2024-06-12 | 59.94 | 60.11 | 0.17 | 0.28 | 4206.66 | 2529.81 | 2.27 |
| 2024-06-11 | 59.84 | 59.94 | -0.77 | -1.27 | 6007.67 | 3566.56 | 3.24 |
| 2024-06-07 | 60.50 | 60.71 | 0.21 | 0.35 | 7526.15 | 4579.99 | 4.06 |
| 2024-06-06 | 61.90 | 60.50 | -1.11 | -1.80 | 16529.00 | 9924.64 | 8.91 |
| 2024-06-05 | 61.00 | 61.61 | 0.11 | 0.18 | 13839.18 | 8493.70 | 7.46 |
| 2024-06-04 | 57.98 | 61.50 | 4.38 | 7.67 | 19342.06 | 11556.00 | 10.42 |
| 2024-06-03 | 58.65 | 57.12 | -1.49 | -2.54 | 7444.57 | 4277.79 | 4.01 |
| 2024-05-31 | 59.00 | 58.61 | -0.69 | -1.16 | 5973.33 | 3516.59 | 3.22 |
| 2024-05-30 | 62.20 | 59.30 | -1.88 | -3.07 | 10300.07 | 6174.01 | 5.55 |
| 2024-05-29 | 60.80 | 61.18 | 0.40 | 0.66 | 14854.11 | 9294.06 | 8.00 |
| 2024-05-28 | 58.34 | 60.78 | 2.45 | 4.20 | 15505.40 | 9326.55 | 8.35 |
| 2024-05-27 | 58.35 | 58.33 | -0.02 | -0.03 | 7800.98 | 4473.18 | 4.20 |
| 2024-05-24 | 59.00 | 58.35 | -1.59 | -2.65 | 11772.23 | 6991.46 | 6.34 |
| 2024-05-23 | 63.00 | 59.94 | -2.96 | -4.71 | 17550.18 | 10698.09 | 9.46 |
| 2024-05-22 | 59.04 | 62.90 | 4.48 | 7.67 | 29416.01 | 18125.48 | 15.85 |
| 2024-05-21 | 59.27 | 58.42 | -1.20 | -2.01 | 9148.70 | 5381.41 | 4.93 |
| 2024-05-20 | 61.01 | 59.62 | -1.53 | -2.50 | 19981.81 | 11957.45 | 10.77 |
| 2024-05-17 | 63.03 | 61.15 | -2.62 | -4.11 | 18729.28 | 11482.37 | 10.09 |
| 2024-05-16 | 64.20 | 63.77 | -1.62 | -2.48 | 15793.50 | 10134.13 | 8.51 |
日K线
周K线
月K线
