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
2025-08-01	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%
2025-06-06	12.54	12.18	-0.37	-2.95%	12.15	12.58	74939	9208	2.25%
2025-06-05	12.59	12.55	-0.03	-0.24%	12.35	12.68	47297	5914	1.42%
2025-06-04	15.14	15.20	0.00	0.00%	15.08	15.61	65811	10069	2.37%
2025-06-03	15.13	15.20	0.11	0.73%	15.06	15.45	45540	6943	1.64%
2025-05-30	15.15	15.09	-0.02	-0.13%	15.04	15.66	50281	7658	1.81%
2025-05-29	14.69	15.11	0.36	2.44%	14.69	15.24	47715	7193	1.72%
2025-05-28	14.90	14.75	-0.21	-1.40%	14.71	15.08	34508	5127	1.24%
2025-05-27	15.03	14.96	-0.20	-1.32%	14.85	15.24	38357	5734	1.38%
2025-05-26	15.22	15.16	-0.07	-0.46%	14.98	15.36	34393	5206	1.24%
2025-05-23	15.20	15.23	-0.05	-0.33%	14.94	15.62	51355	7837	1.85%
2025-05-22	15.46	15.28	-0.17	-1.10%	15.25	15.60	33334	5128	1.20%
2025-05-21	15.50	15.45	-0.14	-0.90%	15.36	15.73	41043	6376	1.48%
2025-05-20	15.45	15.59	0.23	1.50%	15.37	15.74	46230	7203	1.67%
2025-05-19	15.45	15.36	-0.08	-0.52%	15.16	15.59	32486	4985	1.17%
2025-05-16	15.38	15.44	0.06	0.39%	15.32	15.72	35765	5567	1.29%
2025-05-15	15.67	15.38	-0.29	-1.85%	15.37	15.74	37743	5841	1.36%
2025-05-14	15.59	15.67	0.00	0.00%	15.56	15.78	34066	5335	1.23%
2025-05-13	15.74	15.67	0.02	0.13%	15.58	16.03	50295	7926	1.81%
2025-05-12	16.55	15.65	-0.93	-5.61%	15.54	16.59	121183	19109	4.37%
2025-05-09	16.74	16.58	-0.30	-1.78%	16.33	16.87	41683	6880	1.50%
2025-05-08	16.92	16.88	0.00	0.00%	16.60	17.09	33150	5604	1.20%
2025-05-07	17.27	16.88	-0.24	-1.40%	16.70	17.46	53929	9195	1.94%
2025-05-06	16.85	17.12	0.34	2.03%	16.66	17.29	54458	9241	1.96%
2025-04-30	17.20	16.78	-0.32	-1.87%	16.68	17.27	63769	10779	2.30%
2025-04-29	17.01	17.10	0.04	0.23%	16.85	17.39	69855	11942	2.52%
2025-04-28	16.32	17.06	0.87	5.37%	15.77	17.50	92525	15435	3.34%
2025-04-25	16.97	16.19	-0.66	-3.92%	16.10	17.15	103499	16951	3.73%
2025-04-24	16.82	16.85	-0.05	-0.30%	16.53	17.29	83642	14170	3.02%