爱丽家居 (603221) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	22.54	22.54	2.05	10.00%	22.54	22.54	199907	45058	8.25%
2026-07-30	20.49	20.49	1.86	9.98%	20.49	20.49	33120	6786	1.37%
2026-07-29	18.63	18.63	1.69	9.98%	18.63	18.63	11238	2093	0.46%
2026-07-28	16.94	16.94	1.54	10.00%	16.94	16.94	7931	1343	0.33%
2026-07-27	15.40	15.40	1.40	10.00%	15.40	15.40	5453	839	0.23%
2026-07-24	14.00	14.00	1.27	9.98%	14.00	14.00	9867	1381	0.41%
2026-07-23	12.73	12.73	1.16	10.03%	12.73	12.73	1877	238	0.08%
2026-07-22	11.57	11.57	1.05	9.98%	11.57	11.57	1248	144	0.05%
2026-07-21	10.52	10.52	0.96	10.04%	10.52	10.52	2781	292	0.11%
2026-07-20	10.35	9.56	-0.75	-7.27%	9.40	10.53	41518	4110	1.71%
2026-07-17	11.03	10.31	-0.82	-7.37%	10.26	11.22	37039	3953	1.53%
2026-07-16	11.62	11.13	-0.28	-2.45%	11.10	11.74	30718	3491	1.27%
2026-07-15	11.75	11.41	-0.31	-2.65%	11.41	12.00	25610	2993	1.06%
2026-07-14	11.64	11.72	-0.05	-0.42%	11.50	11.84	26315	3069	1.09%
2026-07-13	12.01	11.77	-0.28	-2.32%	11.58	12.15	30831	3647	1.27%
2026-07-10	11.58	12.05	0.34	2.90%	11.50	12.21	35961	4306	1.48%
2026-07-09	11.88	11.71	0.13	1.12%	11.46	12.02	47721	5592	1.97%
2026-07-08	12.59	11.58	-0.41	-3.42%	11.26	12.59	70217	8169	2.90%
2026-07-07	11.90	11.99	0.21	1.78%	11.87	12.56	99853	12091	4.12%
2026-07-06	10.91	11.78	1.07	9.99%	10.77	11.78	77188	8762	3.19%
2026-07-03	10.08	10.71	0.63	6.25%	10.08	11.09	71121	7637	2.94%
2026-07-02	9.95	10.08	0.08	0.80%	9.88	10.38	19178	1952	0.79%
2026-07-01	9.90	10.00	0.13	1.32%	9.87	10.22	19412	1944	0.80%
2026-06-30	10.15	9.87	-0.29	-2.85%	9.82	10.30	19662	1959	0.81%
2026-06-29	10.07	10.16	0.00	0.00%	9.61	10.40	28479	2860	1.18%
2026-06-26	10.24	10.16	-0.19	-1.84%	9.80	10.36	24568	2476	1.01%
2026-06-25	10.82	10.35	-0.49	-4.52%	10.31	10.87	43474	4584	1.79%
2026-06-24	11.43	10.84	-0.59	-5.16%	10.84	11.47	20989	2315	0.87%
2026-06-23	11.29	11.43	0.04	0.35%	11.24	11.63	18561	2135	0.77%
2026-06-22	11.41	11.39	-0.04	-0.35%	10.86	11.41	24590	2742	1.01%
2026-06-18	11.50	11.43	-0.10	-0.87%	11.17	11.53	22903	2602	0.95%
2026-06-17	11.92	11.53	-0.44	-3.68%	11.48	11.93	25031	2929	1.03%
2026-06-16	12.24	11.97	-0.29	-2.37%	11.70	12.24	35168	4174	1.45%
2026-06-15	12.51	12.26	-0.25	-2.00%	11.93	12.70	37861	4637	1.56%
2026-06-12	12.26	12.51	0.30	2.46%	12.12	12.89	48232	6063	1.99%
2026-06-11	11.89	12.21	0.13	1.08%	11.60	12.26	24049	2884	0.99%
2026-06-10	12.18	12.08	-0.16	-1.31%	11.90	12.48	28900	3515	1.19%
2026-06-09	12.28	12.24	0.03	0.25%	12.04	12.47	21974	2692	0.91%
2026-06-08	12.20	12.21	-0.29	-2.32%	12.02	12.78	29735	3657	1.23%
2026-06-05	12.69	12.50	-0.10	-0.79%	12.30	12.85	23303	2916	0.96%
2026-06-04	12.35	12.60	0.13	1.04%	12.28	12.98	34362	4371	1.42%
2026-06-03	12.82	12.47	-0.26	-2.04%	12.28	13.02	31540	3965	1.30%
2026-06-02	13.04	12.73	-0.19	-1.47%	12.56	13.12	24711	3157	1.02%
2026-06-01	12.27	12.92	0.63	5.13%	12.11	13.32	43201	5554	1.78%
2026-05-29	12.85	12.29	-0.55	-4.28%	12.15	12.91	37054	4598	1.53%
2026-05-28	12.91	12.84	-0.09	-0.70%	12.43	13.20	38897	4992	1.61%
2026-05-27	13.38	12.93	-0.47	-3.51%	12.86	13.69	52303	6899	2.16%
2026-05-26	12.80	13.40	0.56	4.36%	12.70	13.80	102660	13846	4.24%
2026-05-25	12.61	12.84	0.38	3.05%	12.26	12.84	38142	4790	1.57%
2026-05-22	12.61	12.46	-0.11	-0.88%	12.32	12.74	34698	4339	1.43%
2026-05-21	12.62	12.57	-0.07	-0.55%	12.49	12.84	52281	6630	2.16%
2026-05-20	12.12	12.64	0.49	4.03%	12.06	12.71	69357	8600	2.86%
2026-05-19	11.98	12.15	0.16	1.33%	11.84	12.20	27496	3310	1.13%
2026-05-18	12.05	11.99	-0.18	-1.48%	11.82	12.16	35979	4290	1.49%
2026-05-15	12.11	12.17	0.11	0.91%	11.97	12.35	33165	4021	1.37%
2026-05-14	12.10	12.06	0.04	0.33%	11.96	12.31	34375	4176	1.42%
2026-05-13	12.15	12.02	-0.05	-0.41%	11.95	12.20	29272	3523	1.21%
2026-05-12	12.28	12.07	-0.26	-2.11%	12.04	12.45	40472	4927	1.67%
2026-05-11	12.48	12.33	-0.11	-0.88%	12.31	12.69	32914	4081	1.36%
2026-05-08	12.47	12.44	-0.02	-0.16%	12.31	12.55	34054	4234	1.41%
2026-05-07	12.56	12.46	-0.12	-0.95%	12.45	12.99	44807	5655	1.85%
2026-05-06	12.58	12.58	0.03	0.24%	12.43	12.76	46123	5811	1.90%
2026-04-30	12.15	12.55	0.37	3.04%	12.15	12.63	54384	6791	2.24%
2026-04-29	12.18	12.18	-0.18	-1.46%	11.95	12.60	68207	8335	2.82%
2026-04-28	11.85	12.36	0.47	3.95%	11.80	12.85	111369	13718	4.60%
2026-04-27	11.84	11.89	-0.09	-0.75%	11.73	12.23	77718	9263	3.21%
2026-04-24	11.44	11.98	0.57	5.00%	11.30	12.23	95132	11215	3.93%
2026-04-23	11.26	11.41	0.13	1.15%	11.10	11.44	28797	3245	1.19%
2026-04-22	11.47	11.28	-0.14	-1.23%	11.23	11.47	17001	1923	0.70%