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
2026-05-15	22.43	21.88	-0.49	-2.19%	21.54	23.25	146985	32628	4.06%
2026-05-14	23.79	22.37	-1.28	-5.41%	22.33	23.86	131143	30029	3.62%
2026-05-13	22.94	23.65	0.72	3.14%	22.10	23.89	121690	28313	3.36%
2026-05-12	23.23	22.93	-0.02	-0.09%	22.57	23.75	145921	33681	4.03%
2026-05-11	23.38	22.95	0.10	0.44%	22.72	23.80	209478	48339	5.79%
2026-05-08	22.20	22.85	0.65	2.93%	22.20	23.50	173328	39705	4.79%
2026-05-07	20.69	22.20	1.62	7.87%	20.41	22.43	218802	47411	6.04%
2026-05-06	20.00	20.58	0.85	4.31%	20.00	21.19	163549	33797	4.52%
2026-04-30	19.32	19.73	0.41	2.12%	18.85	19.75	129500	25029	3.58%
2026-04-29	18.48	19.32	0.89	4.83%	18.31	19.56	132181	25226	3.65%
2026-04-28	18.60	18.43	-0.35	-1.86%	18.21	19.05	153268	28430	4.40%
2026-04-27	18.97	18.78	0.09	0.48%	18.31	19.25	127234	23781	3.66%
2026-04-24	19.24	18.69	-0.61	-3.16%	18.27	19.24	152961	28489	4.40%
2026-04-23	18.90	19.30	0.19	0.99%	18.85	19.87	161839	31172	4.65%
2026-04-22	18.76	19.11	0.17	0.90%	18.33	19.13	140737	26324	4.04%
2026-04-21	18.05	18.94	0.89	4.93%	17.99	19.27	164654	30715	4.73%
2026-04-20	18.27	18.05	-0.35	-1.90%	17.85	18.57	111004	20049	3.19%
2026-04-17	18.27	18.40	0.01	0.05%	18.27	19.06	102987	19179	2.96%
2026-04-16	18.43	18.39	-0.07	-0.38%	18.01	18.54	97958	17834	2.81%
2026-04-15	17.80	18.46	0.63	3.53%	17.71	18.75	156098	28645	4.59%
2026-04-14	18.01	17.83	-0.25	-1.38%	17.33	18.27	120723	21360	3.55%
2026-04-13	18.01	18.08	-0.25	-1.36%	17.94	18.33	71281	12902	2.09%
2026-04-10	17.70	18.33	0.51	2.86%	17.70	18.65	116691	21357	3.43%
2026-04-09	17.98	17.82	-0.28	-1.55%	17.66	18.17	103634	18506	3.05%
2026-04-08	17.09	18.10	0.90	5.23%	17.01	18.14	166399	29293	4.89%
2026-04-07	16.23	17.20	0.96	5.91%	16.20	17.93	181019	30893	5.32%
2026-04-03	16.75	16.24	-0.51	-3.04%	16.17	16.81	79151	12993	2.37%
2026-04-02	17.48	16.75	-0.75	-4.29%	16.58	17.48	110036	18658	3.30%
2026-04-01	16.90	17.50	0.69	4.10%	16.90	17.68	103930	18043	3.12%
2026-03-31	17.20	16.81	-0.49	-2.83%	16.68	17.20	49428	8346	1.48%
2026-03-30	17.16	17.30	0.00	0.00%	16.60	17.45	69778	11919	2.09%
2026-03-27	16.07	17.30	0.73	4.41%	16.07	17.32	76890	13098	2.31%
2026-03-26	17.44	16.57	-0.43	-2.53%	16.45	17.52	61137	10255	1.84%
2026-03-25	16.52	17.00	0.64	3.91%	16.51	17.36	95460	16291	2.87%
2026-03-24	15.88	16.36	0.80	5.14%	15.63	16.36	73514	11739	2.21%
2026-03-23	16.52	15.56	-1.00	-6.04%	15.28	16.52	103075	16316	3.09%
2026-03-20	16.94	16.56	-0.34	-2.01%	16.52	17.16	60190	10099	1.81%
2026-03-19	17.21	16.90	-0.47	-2.71%	16.81	17.40	68264	11602	2.05%
2026-03-18	17.20	17.37	0.13	0.75%	16.91	17.54	82424	14229	2.47%
2026-03-17	18.46	17.24	-1.24	-6.71%	17.08	18.46	130963	22976	3.94%
2026-03-16	17.85	18.48	0.65	3.65%	17.80	18.66	153675	28134	4.62%
2026-03-13	18.68	17.83	-0.95	-5.06%	17.73	18.69	121322	22052	3.65%
2026-03-12	19.90	18.78	-1.12	-5.63%	18.69	19.90	145307	27692	4.37%
2026-03-11	18.86	19.90	1.33	7.16%	18.53	20.17	206816	40581	6.22%
2026-03-10	18.57	18.57	0.35	1.92%	18.15	18.69	82070	15134	2.47%
2026-03-09	18.00	18.22	-0.07	-0.38%	17.33	18.36	126933	22659	3.82%
2026-03-06	17.72	18.29	0.55	3.10%	17.44	18.80	133775	24740	4.02%
2026-03-05	17.57	17.74	0.51	2.96%	17.49	18.17	116562	20790	3.50%
2026-03-04	16.41	17.23	0.58	3.48%	16.41	17.67	205026	35571	6.16%
2026-03-03	17.96	16.65	-1.45	-8.01%	16.40	18.14	240632	40848	7.23%
2026-03-02	18.17	18.10	-0.53	-2.84%	18.00	18.95	124613	22763	3.75%
2026-02-27	18.90	18.63	0.06	0.32%	18.44	19.02	127382	23775	3.83%
2026-02-26	18.40	18.57	0.09	0.49%	18.10	18.85	142961	26388	4.30%
2026-02-25	19.00	18.48	-0.37	-1.96%	18.30	19.29	256903	47754	7.72%
2026-02-24	16.00	18.85	2.99	18.85%	15.85	19.03	356959	64246	10.73%
2026-02-13	15.80	15.86	0.01	0.06%	15.68	16.25	56478	9052	1.70%
2026-02-12	15.80	15.85	-0.02	-0.13%	15.72	16.13	53927	8586	1.62%
2026-02-11	15.91	15.87	-0.14	-0.87%	15.84	16.21	60152	9623	1.81%
2026-02-10	16.31	16.01	-0.36	-2.20%	16.01	16.47	45912	7412	1.38%
2026-02-09	16.33	16.37	0.18	1.11%	16.00	16.54	112266	18288	3.38%
2026-02-06	16.06	16.19	-0.05	-0.31%	15.80	17.00	113976	18772	3.43%
2026-02-05	16.35	16.24	-0.31	-1.87%	16.19	16.67	45937	7509	1.38%
2026-02-04	16.83	16.55	-0.13	-0.78%	16.31	16.83	63526	10511	1.91%