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
2025-09-16	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%
2025-09-05	12.87	13.01	0.21	1.64%	12.78	13.04	68433	8847	2.06%
2025-09-04	12.89	12.80	-0.11	-0.85%	12.61	13.11	72278	9329	2.17%
2025-09-03	13.00	12.91	-0.12	-0.92%	12.85	13.19	66580	8679	2.00%
2025-09-02	13.46	13.03	-0.43	-3.19%	12.85	13.55	125190	16376	3.76%
2025-09-01	13.43	13.46	-0.11	-0.81%	13.35	13.73	97708	13219	2.94%
2025-08-29	13.65	13.57	-0.26	-1.88%	13.40	13.77	124226	16856	3.73%
2025-08-28	14.48	13.83	-1.26	-8.35%	13.31	14.50	290792	40383	8.74%
2025-08-27	15.49	15.09	-0.41	-2.65%	15.04	15.69	111107	17074	3.34%
2025-08-26	15.79	15.50	-0.26	-1.65%	15.47	15.80	86694	13509	2.61%
2025-08-25	15.80	15.76	-0.10	-0.63%	15.60	16.09	118786	18777	3.57%
2025-08-22	15.40	15.86	0.51	3.32%	15.38	16.00	150766	23686	4.53%
2025-08-21	15.59	15.35	-0.14	-0.90%	15.28	15.69	66658	10274	2.00%
2025-08-20	15.29	15.49	0.13	0.85%	15.17	15.53	70128	10788	2.11%
2025-08-19	15.55	15.36	-0.23	-1.48%	15.31	15.80	89598	13861	2.69%
2025-08-18	15.53	15.59	0.10	0.65%	15.47	15.74	88362	13777	2.66%
2025-08-15	15.18	15.49	0.24	1.57%	15.15	15.53	77189	11883	2.32%
2025-08-14	15.31	15.25	-0.05	-0.33%	15.17	15.56	84999	13024	2.56%
2025-08-13	15.27	15.30	0.05	0.33%	15.10	15.43	78002	11916	2.35%
2025-08-12	15.77	15.25	-0.29	-1.87%	14.99	15.77	87084	13264	2.62%
2025-08-11	15.44	15.54	0.54	3.60%	15.20	16.25	126446	19835	3.80%
2025-08-08	15.03	15.00	-0.13	-0.86%	14.87	15.13	52912	7935	1.59%
2025-08-07	15.23	15.13	-0.05	-0.33%	15.00	15.48	66050	10053	1.99%
2025-08-06	15.38	15.18	-0.16	-1.04%	15.10	15.45	66607	10148	2.00%
2025-08-05	15.08	15.34	0.27	1.79%	14.90	15.35	84090	12742	2.53%
2025-08-04	14.78	15.07	0.28	1.89%	14.48	15.10	67607	10022	2.03%
2025-08-01	14.81	14.79	-0.07	-0.47%	14.67	15.07	69877	10383	2.10%
2025-07-31	15.20	14.86	-0.44	-2.88%	14.79	15.47	143032	21585	4.30%
2025-07-30	15.68	15.30	-0.40	-2.55%	15.03	15.79	134785	20778	4.05%
2025-07-29	15.62	15.70	0.17	1.09%	15.18	15.76	115624	17926	3.48%
2025-07-28	14.85	15.53	0.73	4.93%	14.73	15.69	149994	22880	4.51%
2025-07-25	14.71	14.80	0.03	0.20%	14.63	14.99	85195	12586	2.56%
2025-07-24	14.37	14.77	0.42	2.93%	14.37	15.07	126568	18735	3.81%
2025-07-23	14.46	14.35	0.00	0.00%	14.30	14.64	88395	12763	2.66%
2025-07-22	14.05	14.35	0.22	1.56%	13.93	14.66	121539	17479	3.65%
2025-07-21	13.94	14.13	0.19	1.36%	13.86	14.37	97813	13765	2.94%
2025-07-18	13.92	13.94	0.03	0.22%	13.66	14.07	79431	10998	2.39%
2025-07-17	13.72	13.91	0.29	2.13%	13.59	14.07	95444	13273	2.87%
2025-07-16	13.71	13.62	-0.09	-0.66%	13.44	13.72	66096	8963	1.99%
2025-07-15	13.64	13.71	0.07	0.51%	13.35	13.74	85092	11522	2.56%
2025-07-14	13.43	13.64	0.15	1.11%	13.25	13.67	92427	12461	2.78%
2025-07-11	12.89	13.49	0.67	5.23%	12.80	13.55	135268	17951	4.07%
2025-07-10	12.77	12.82	0.02	0.16%	12.70	12.95	42601	5452	1.28%
2025-07-09	12.93	12.80	-0.13	-1.01%	12.79	13.11	56969	7347	1.71%
2025-07-08	12.85	12.93	0.09	0.70%	12.72	13.12	76144	9884	2.29%
2025-07-07	12.60	12.84	0.41	3.30%	12.58	12.96	97419	12457	2.93%
2025-07-04	12.68	12.43	-0.20	-1.58%	12.38	12.73	58817	7348	1.77%
2025-07-03	12.46	12.63	0.11	0.88%	12.38	12.69	52740	6619	1.59%
2025-07-02	12.88	12.52	-0.33	-2.57%	12.44	12.90	69779	8764	2.10%
2025-07-01	12.72	12.85	0.13	1.02%	12.58	12.93	108593	13895	3.26%
2025-06-30	11.80	12.72	0.93	7.89%	11.76	12.94	176666	21991	5.31%
2025-06-27	11.84	11.79	0.04	0.34%	11.73	11.89	32215	3801	0.97%
2025-06-26	11.95	11.75	-0.17	-1.43%	11.71	11.95	49004	5782	1.47%
2025-06-25	11.89	11.92	0.08	0.68%	11.76	11.95	47207	5600	1.42%
2025-06-24	11.60	11.84	0.33	2.87%	11.55	11.86	64747	7583	1.95%
2025-06-23	11.42	11.51	0.06	0.52%	11.33	11.55	37050	4244	1.11%
2025-06-20	11.43	11.45	0.04	0.35%	11.39	11.56	29533	3386	0.89%
2025-06-19	11.66	11.41	-0.23	-1.98%	11.37	11.74	60273	6939	1.81%
2025-06-18	11.78	11.64	-0.15	-1.27%	11.56	11.80	44921	5233	1.35%
2025-06-17	12.00	11.79	-0.22	-1.83%	11.73	12.33	71695	8572	2.16%
2025-06-16	11.98	12.01	-0.03	-0.25%	11.92	12.17	42449	5095	1.28%
2025-06-13	12.39	12.04	-0.35	-2.82%	12.01	12.45	61071	7405	1.84%
2025-06-12	12.19	12.39	0.18	1.47%	12.12	12.67	76491	9481	2.30%
2025-06-11	12.20	12.21	-0.02	-0.16%	12.16	12.30	40765	4983	1.23%
2025-06-10	12.39	12.23	-0.16	-1.29%	12.07	12.53	69413	8508	2.09%
2025-06-09	12.20	12.39	0.21	1.72%	12.15	12.68	81695	10160	2.46%