阿拉丁 (688179) - 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
2025-12-16	13.02	12.52	-0.52	-3.99%	12.48	13.18	62910	7964	1.89%
2025-12-15	12.95	13.04	0.11	0.85%	12.88	13.19	38070	4960	1.14%
2025-12-12	12.90	12.93	-0.05	-0.39%	12.82	13.09	49066	6353	1.48%
2025-12-11	13.14	12.98	-0.06	-0.46%	12.97	13.18	28918	3773	0.87%
2025-12-10	13.12	13.04	-0.16	-1.21%	12.95	13.20	27047	3532	0.81%
2025-12-09	13.20	13.20	-0.02	-0.15%	13.11	13.27	29071	3831	0.87%
2025-12-08	13.08	13.22	0.20	1.54%	13.06	13.32	41705	5507	1.25%
2025-12-05	13.06	13.02	0.06	0.46%	12.86	13.06	38965	5044	1.17%
2025-12-04	13.10	12.96	-0.19	-1.44%	12.94	13.20	37548	4901	1.13%
2025-12-03	13.44	13.15	-0.26	-1.94%	13.12	13.47	32466	4283	0.98%
2025-12-02	13.45	13.41	-0.02	-0.15%	13.22	13.55	46189	6187	1.39%
2025-12-01	13.51	13.43	-0.02	-0.15%	13.30	13.58	56924	7645	1.71%
2025-11-28	13.17	13.45	0.25	1.89%	13.13	13.48	53309	7110	1.60%
2025-11-27	13.00	13.20	0.42	3.29%	12.87	13.49	90343	11987	2.72%
2025-11-26	12.90	12.78	-0.14	-1.08%	12.77	13.13	48485	6276	1.46%
2025-11-25	12.79	12.92	0.23	1.81%	12.70	13.19	52757	6826	1.59%
2025-11-24	12.63	12.69	0.19	1.52%	12.54	12.79	39320	4983	1.18%
2025-11-21	13.05	12.50	-0.60	-4.58%	12.45	13.09	66039	8356	1.99%
2025-11-20	13.15	13.10	0.11	0.85%	12.96	13.20	50580	6620	1.52%
2025-11-19	13.28	12.99	-0.38	-2.84%	12.93	13.48	64356	8429	1.93%
2025-11-18	13.50	13.37	-0.16	-1.18%	13.31	13.55	46716	6259	1.40%
2025-11-17	13.66	13.53	-0.17	-1.24%	13.42	13.75	51692	6985	1.55%
2025-11-14	13.56	13.70	-0.11	-0.80%	13.49	14.20	77908	10744	2.34%
2025-11-13	13.29	13.81	0.53	3.99%	13.28	13.94	123519	16930	3.71%
2025-11-12	13.25	13.28	-0.01	-0.08%	13.11	13.30	46193	6094	1.39%
2025-11-11	13.22	13.29	0.07	0.53%	13.12	13.49	59427	7892	1.79%
2025-11-10	13.09	13.22	0.18	1.38%	13.04	13.36	61031	8047	1.83%
2025-11-07	12.95	13.04	0.04	0.31%	12.92	13.13	50908	6649	1.53%
2025-11-06	12.80	13.00	0.23	1.80%	12.70	13.17	64768	8418	1.95%
2025-11-05	12.80	12.77	-0.16	-1.24%	12.68	13.02	50959	6538	1.53%
2025-11-04	12.88	12.93	0.04	0.31%	12.85	13.24	69727	9056	2.10%
2025-11-03	13.17	12.89	-0.10	-0.77%	12.88	13.37	71246	9301	2.14%
2025-10-31	12.95	12.99	0.12	0.93%	12.78	13.12	78535	10170	2.36%
2025-10-30	12.86	12.87	0.52	4.21%	12.62	13.15	171170	22113	5.15%
2025-10-29	12.21	12.35	0.07	0.57%	12.16	12.48	43496	5354	1.31%
2025-10-28	12.34	12.28	-0.05	-0.41%	12.19	12.48	34147	4212	1.03%
2025-10-27	12.30	12.33	0.15	1.23%	12.21	12.45	36665	4523	1.10%
2025-10-24	12.08	12.18	0.12	1.00%	12.01	12.25	29589	3605	0.89%
2025-10-23	12.31	12.06	-0.25	-2.03%	11.89	12.31	50017	6020	1.50%
2025-10-22	12.20	12.31	0.15	1.23%	12.08	12.39	39243	4823	1.18%
2025-10-21	12.08	12.16	0.11	0.91%	12.03	12.24	25843	3140	0.78%
2025-10-20	12.09	12.05	0.06	0.50%	11.94	12.19	31921	3841	0.96%
2025-10-17	12.50	11.99	-0.40	-3.23%	11.96	12.51	53993	6574	1.62%
2025-10-16	12.54	12.39	-0.18	-1.43%	12.36	12.77	52754	6608	1.59%
2025-10-15	12.42	12.57	0.12	0.96%	12.35	12.58	54403	6778	1.64%
2025-10-14	12.92	12.45	-0.44	-3.41%	12.37	12.96	62774	7934	1.89%
2025-10-13	12.70	12.89	-0.11	-0.85%	12.50	12.96	57057	7285	1.72%
2025-10-10	13.27	13.00	-0.25	-1.89%	12.97	13.66	85719	11323	2.58%
2025-10-09	13.07	13.25	0.22	1.69%	13.02	13.39	73193	9682	2.20%
2025-09-30	13.12	13.03	-0.09	-0.69%	13.01	13.25	57669	7563	1.73%
2025-09-29	12.87	13.12	0.29	2.26%	12.87	13.29	94730	12365	2.85%
2025-09-26	12.32	12.83	0.48	3.89%	12.17	13.30	152940	19697	4.60%
2025-09-25	12.30	12.35	0.01	0.08%	12.24	12.53	44948	5569	1.35%
2025-09-24	12.22	12.34	0.12	0.98%	12.08	12.40	49648	6114	1.49%
2025-09-23	12.44	12.22	-0.21	-1.69%	11.91	12.55	66324	8036	1.99%
2025-09-22	12.50	12.43	-0.01	-0.08%	12.36	12.61	43416	5417	1.31%
2025-09-19	12.63	12.44	-0.20	-1.58%	12.33	12.75	59108	7385	1.78%
2025-09-18	12.76	12.64	-0.10	-0.78%	12.52	13.00	79777	10183	2.40%
2025-09-17	12.71	12.74	-0.02	-0.16%	12.65	12.96	43287	5540	1.30%
2025-09-16	12.73	12.76	0.06	0.47%	12.61	12.80	44701	5676	1.34%
2025-09-15	12.85	12.70	-0.25	-1.93%	12.68	12.99	56862	7275	1.71%
2025-09-12	12.98	12.95	-0.03	-0.23%	12.75	13.03	74709	9623	2.25%
2025-09-11	12.79	12.98	0.14	1.09%	12.60	13.00	65501	8421	1.97%
2025-09-10	12.89	12.84	-0.07	-0.54%	12.83	13.08	45647	5899	1.37%
2025-09-09	13.16	12.91	-0.27	-2.05%	12.80	13.22	69352	9003	2.09%
2025-09-08	13.00	13.18	0.17	1.31%	12.86	13.18	79577	10363	2.39%