| 股票名称 | 代码 603221 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 爱丽家居 | 2024-04-25 四 | 8.76 | 8.75 | 8.99 | 9.03 | 8.68 | 2.74% | 2.67% | 64128 | 5731万 | 21.58 | 21.99 | 28.23 | 2 | 爱丽家居 | 2024-04-24 三 | 8.66 | 8.74 | 8.75 | 8.80 | 8.52 | 0.11% | 2.96% | 70925 | 6159万 | 21 | 21.4 | 27.48 | 3 | 爱丽家居 | 2024-04-23 二 | 8.66 | 8.56 | 8.74 | 9.14 | 8.50 | 2.10% | 3.68% | 88344 | 7828万 | 20.98 | 21.38 | 27.44 | 4 | 爱丽家居 | 2024-04-22 一 | 8.62 | 8.70 | 8.56 | 8.72 | 8.32 | -1.61% | 2.66% | 63918 | 5453万 | 20.54 | 20.94 | 26.88 | 5 | 爱丽家居 | 2024-04-19 五 | 8.98 | 8.94 | 8.70 | 9.04 | 8.63 | -2.68% | 3.75% | 90059 | 7935万 | 20.88 | 21.28 | 27.32 | 6 | 爱丽家居 | 2024-04-18 四 | 9.23 | 8.76 | 8.94 | 9.33 | 8.81 | 2.05% | 5.78% | 138750 | 12555万 | 21.46 | 21.87 | 28.07 | 7 | 爱丽家居 | 2024-04-17 三 | 8.06 | 7.96 | 8.76 | 8.76 | 8.06 | 10.05% | 3.20% | 76899 | 6536万 | 21.02 | 21.43 | 88.97 | 8 | 爱丽家居 | 2024-04-16 二 | 8.61 | 8.74 | 7.96 | 8.73 | 7.94 | -8.92% | 3.82% | 91749 | 7506万 | 19.1 | 19.47 | 80.84 | 9 | 爱丽家居 | 2024-04-15 一 | 9.11 | 9.40 | 8.74 | 9.23 | 8.54 | -7.02% | 4.30% | 103281 | 9158万 | 20.98 | 21.38 | 88.77 | 10 | 爱丽家居 | 2024-04-12 五 | 9.35 | 9.34 | 9.40 | 9.61 | 9.30 | 0.64% | 3.76% | 90203 | 8542万 | 22.56 | 22.99 | 95.47 | 11 | 爱丽家居 | 2024-04-11 四 | 9.24 | 9.32 | 9.34 | 9.43 | 9.24 | 0.21% | 2.97% | 71281 | 6664万 | 22.42 | 22.84 | 94.86 | 12 | 爱丽家居 | 2024-04-10 三 | 9.53 | 9.56 | 9.32 | 9.59 | 9.08 | -2.51% | 4.18% | 100410 | 9333万 | 22.37 | 22.79 | 94.66 | 13 | 爱丽家居 | 2024-04-09 二 | 9.41 | 9.41 | 9.56 | 9.61 | 9.41 | 1.59% | 4.40% | 105655 | 10056万 | 22.94 | 23.38 | 97.09 | 14 | 爱丽家居 | 2024-04-08 一 | 9.86 | 10.02 | 9.41 | 9.93 | 9.38 | -6.09% | 6.60% | 158466 | 15239万 | 22.58 | 23.01 | 95.57 | 15 | 爱丽家居 | 2024-04-03 三 | 10.52 | 11.01 | 10.02 | 10.93 | 10.01 | -8.99% | 9.02% | 216384 | 22473万 | 24.05 | 24.51 | 101.77 | 16 | 爱丽家居 | 2024-04-02 二 | 11.00 | 11.60 | 11.01 | 11.92 | 10.47 | -5.09% | 13.53% | 324601 | 35686万 | 26.42 | 26.93 | 111.82 | 17 | 爱丽家居 | 2024-04-01 一 | 11.60 | 12.89 | 11.60 | 11.60 | 11.60 | -10.01% | 0.76% | 18162 | 2107万 | 27.84 | 28.37 | 117.81 | 18 | 爱丽家居 | 2024-03-29 五 | 13.89 | 14.32 | 12.89 | 15.75 | 12.89 | -9.99% | 11.80% | 283173 | 40080万 | 30.94 | 31.53 | 130.91 | 19 | 爱丽家居 | 2024-03-28 四 | 14.32 | 13.02 | 14.32 | 14.32 | 14.01 | 9.98% | 8.01% | 192128 | 27483万 | 34.37 | 35.02 | 145.44 | 20 | 爱丽家居 | 2024-03-27 三 | 13.02 | 11.84 | 13.02 | 13.02 | 12.70 | 9.97% | 2.33% | 56015 | 7291万 | 31.25 | 31.84 | 132.24 | 21 | 爱丽家居 | 2024-03-26 二 | 11.84 | 10.76 | 11.84 | 11.84 | 11.24 | 10.04% | 3.72% | 89301 | 10522万 | 28.42 | 28.96 | 120.25 | 22 | 爱丽家居 | 2024-03-25 一 | 10.07 | 9.78 | 10.76 | 10.76 | 9.40 | 10.02% | 2.88% | 69217 | 7079万 | 25.82 | 26.32 | 109.28 | 23 | 爱丽家居 | 2024-03-22 五 | 8.90 | 8.89 | 9.78 | 9.78 | 8.61 | 10.01% | 2.14% | 51252 | 4692万 | 23.47 | 23.92 | 99.33 | 24 | 爱丽家居 | 2024-03-21 四 | 8.70 | 8.70 | 8.89 | 9.01 | 8.68 | 2.18% | 0.99% | 23663 | 2098万 | 21.34 | 21.74 | 90.29 | 25 | 爱丽家居 | 2024-03-20 三 | 8.56 | 8.52 | 8.70 | 8.70 | 8.52 | 2.11% | 0.78% | 18627 | 1605万 | 20.88 | 21.28 | 88.36 | 26 | 爱丽家居 | 2024-03-19 二 | 8.48 | 8.38 | 8.52 | 8.58 | 8.40 | 1.67% | 1.01% | 24344 | 2071万 | 20.45 | 20.84 | 86.53 | 27 | 爱丽家居 | 2024-03-18 一 | 8.34 | 8.29 | 8.38 | 8.48 | 8.29 | 1.09% | 0.95% | 22821 | 1909万 | 20.11 | 20.5 | 85.11 | 28 | 爱丽家居 | 2024-03-15 五 | 8.24 | 8.18 | 8.29 | 8.36 | 8.08 | 1.34% | 0.80% | 19158 | 1581万 | 19.9 | 20.28 | 84.2 | 29 | 爱丽家居 | 2024-03-14 四 | 8.22 | 8.17 | 8.18 | 8.28 | 8.04 | 0.12% | 0.73% | 17633 | 1443万 | 19.63 | 20.01 | 83.08 | 30 | 爱丽家居 | 2024-03-08 五 | 7.54 | 7.60 | 7.66 | 7.69 | 7.51 | 0.79% | 0.68% | 16386 | 1247万 | 18.38 | 18.73 | 77.8 | 31 | 爱丽家居 | 2024-03-07 四 | 7.62 | 7.57 | 7.60 | 7.82 | 7.53 | 0.40% | 1.00% | 24077 | 1843万 | 18.24 | 18.59 | 77.19 | 32 | 爱丽家居 | 2024-03-06 三 | 7.41 | 7.42 | 7.57 | 7.60 | 7.38 | 2.02% | 1.05% | 25239 | 1894万 | 18.17 | 18.17 | 75.44 | 33 | 爱丽家居 | 2024-03-05 二 | 7.59 | 7.59 | 7.42 | 7.59 | 7.38 | -2.24% | 1.01% | 24220 | 1802万 | 17.81 | 17.81 | 73.95 | 34 | 爱丽家居 | 2024-03-04 一 | 7.67 | 7.70 | 7.59 | 7.74 | 7.45 | -1.43% | 1.45% | 34809 | 2638万 | 18.22 | 18.22 | 75.64 | 35 | 爱丽家居 | 2024-03-01 五 | 7.77 | 7.77 | 7.70 | 7.85 | 7.47 | -0.90% | 2.22% | 53225 | 4047万 | 18.48 | 18.48 | 76.74 | 36 | 爱丽家居 | 2024-02-29 四 | 7.45 | 7.62 | 7.77 | 7.77 | 7.26 | 1.97% | 2.28% | 54636 | 4151万 | 18.65 | 18.65 | 77.44 | 37 | 爱丽家居 | 2024-02-28 三 | 8.52 | 8.47 | 7.62 | 8.75 | 7.62 | -10.04% | 2.73% | 65542 | 5307万 | 18.29 | 18.29 | 75.94 | 38 | 爱丽家居 | 2024-02-27 二 | 8.48 | 8.46 | 8.47 | 8.51 | 8.21 | 0.12% | 1.42% | 34175 | 2865万 | 20.33 | 20.33 | 84.41 | 39 | 爱丽家居 | 2024-02-26 一 | 8.13 | 8.09 | 8.46 | 8.80 | 8.10 | 4.57% | 2.09% | 50079 | 4261万 | 20.3 | 20.3 | 84.31 | 40 | 爱丽家居 | 2024-02-23 五 | 7.96 | 8.00 | 8.09 | 8.21 | 7.92 | 1.13% | 2.00% | 47989 | 3870万 | 19.42 | 19.42 | 80.63 | 41 | 爱丽家居 | 2024-02-22 四 | 8.08 | 8.13 | 8.00 | 8.24 | 7.84 | -1.60% | 2.15% | 51518 | 4106万 | 19.2 | 19.2 | 79.73 | 42 | 爱丽家居 | 2024-02-21 三 | 8.49 | 8.25 | 8.13 | 8.50 | 8.01 | -1.45% | 1.90% | 45708 | 3726万 | 19.51 | 19.51 | 81.02 | 43 | 爱丽家居 | 2024-02-20 二 | 7.51 | 7.50 | 8.25 | 8.25 | 7.43 | 10.00% | 2.20% | 52776 | 4169万 | 19.8 | 19.8 | 82.22 | 44 | 爱丽家居 | 2024-02-19 一 | 7.14 | 7.00 | 7.50 | 7.70 | 7.14 | 7.14% | 2.54% | 60884 | 4589万 | 18 | 18 | 74.75 | 45 | 爱丽家居 | 2024-02-08 四 | 6.10 | 6.36 | 7.00 | 7.00 | 6.10 | 10.06% | 3.67% | 87979 | 5876万 | 16.8 | 16.8 | 69.76 | 46 | 爱丽家居 | 2024-02-07 三 | 6.79 | 6.87 | 6.36 | 6.80 | 6.19 | -7.42% | 5.01% | 120343 | 7573万 | 15.26 | 15.26 | 63.38 | 47 | 爱丽家居 | 2024-02-06 二 | 6.87 | 7.63 | 6.87 | 7.12 | 6.87 | -9.96% | 2.73% | 65485 | 4519万 | 16.49 | 16.49 | 68.47 | 48 | 爱丽家居 | 2024-02-05 一 | 8.13 | 8.48 | 7.63 | 8.26 | 7.63 | -10.02% | 1.69% | 40490 | 3152万 | 18.31 | 18.31 | 76.04 | 49 | 爱丽家居 | 2024-02-02 五 | 10.01 | 9.42 | 8.48 | 10.35 | 8.48 | -9.98% | 4.89% | 117288 | 10762万 | 20.35 | 20.35 | 84.51 | 50 | 爱丽家居 | 2024-02-01 四 | 9.15 | 8.56 | 9.42 | 9.42 | 8.98 | 10.05% | 0.76% | 18317 | 1707万 | 22.61 | 22.61 | 93.88 | 51 | 爱丽家居 | 2024-01-31 三 | 9.14 | 8.97 | 8.56 | 9.58 | 8.53 | -4.57% | 1.78% | 42777 | 3770万 | 20.54 | 20.54 | 85.31 | 52 | 爱丽家居 | 2024-01-30 二 | 9.41 | 9.51 | 8.97 | 9.51 | 8.91 | -5.68% | 1.55% | 37277 | 3399万 | 21.53 | 21.53 | 89.4 | 53 | 爱丽家居 | 2024-01-29 一 | 10.22 | 10.29 | 9.51 | 10.34 | 9.50 | -7.58% | 1.60% | 38338 | 3734万 | 22.82 | 22.82 | 94.78 | 54 | 爱丽家居 | 2024-01-26 五 | 10.31 | 10.31 | 10.29 | 10.70 | 10.26 | -0.19% | 1.19% | 28443 | 2966万 | 24.7 | 24.7 | 102.55 | 55 | 爱丽家居 | 2024-01-25 四 | 10.24 | 10.02 | 10.31 | 10.31 | 9.83 | 2.89% | 1.02% | 24430 | 2466万 | 24.74 | 24.74 | 102.75 | 56 | 爱丽家居 | 2024-01-24 三 | 10.07 | 10.09 | 10.02 | 10.35 | 9.63 | -0.69% | 1.62% | 38994 | 3880万 | 24.05 | 24.05 | 99.86 | 57 | 爱丽家居 | 2024-01-23 二 | 10.26 | 10.35 | 10.09 | 10.34 | 9.85 | -2.51% | 2.03% | 48779 | 4904万 | 24.22 | 24.22 | 100.56 | 58 | 爱丽家居 | 2024-01-22 一 | 10.71 | 10.66 | 10.35 | 10.89 | 10.25 | -2.91% | 1.70% | 40702 | 4312万 | 24.84 | 24.84 | 103.15 | 59 | 爱丽家居 | 2024-01-19 五 | 10.74 | 10.77 | 10.66 | 10.95 | 10.60 | -1.02% | 1.11% | 26592 | 2852万 | 25.58 | 25.58 | 106.24 | 60 | 爱丽家居 | 2024-01-18 四 | 10.78 | 10.71 | 10.77 | 10.90 | 10.42 | 0.56% | 1.20% | 28851 | 3080万 | 25.85 | 25.85 | 107.34 | 61 | 爱丽家居 | 2024-01-17 三 | 10.91 | 10.85 | 10.71 | 10.91 | 10.70 | -1.29% | 0.58% | 13848 | 1494万 | 25.7 | 25.7 | 106.74 | 62 | 爱丽家居 | 2024-01-16 二 | 10.80 | 10.87 | 10.85 | 10.95 | 10.63 | -0.18% | 1.01% | 24256 | 2608万 | 26.04 | 26.04 | 108.13 | 63 | 爱丽家居 | 2024-01-15 一 | 10.50 | 10.59 | 10.87 | 10.97 | 10.46 | 2.64% | 1.43% | 34256 | 3705万 | 26.09 | 26.09 | 108.33 | 64 | 爱丽家居 | 2024-01-12 五 | 10.89 | 10.87 | 10.59 | 10.89 | 10.51 | -2.58% | 1.10% | 26292 | 2802万 | 25.42 | 25.42 | 105.54 | 65 | 爱丽家居 | 2024-01-11 四 | 10.57 | 10.62 | 10.87 | 10.88 | 10.57 | 2.35% | 1.10% | 26368 | 2847万 | 26.09 | 26.09 | 108.33 | 66 | 爱丽家居 | 2024-01-10 三 | 10.66 | 10.72 | 10.62 | 10.78 | 10.48 | -0.93% | 1.18% | 28314 | 3012万 | 25.49 | 25.49 | 105.84 | 67 | 爱丽家居 | 2024-01-09 二 | 10.42 | 10.37 | 10.72 | 10.78 | 10.42 | 3.38% | 1.44% | 34543 | 3687万 | 25.73 | 25.73 | 106.84 | 68 | 爱丽家居 | 2024-01-08 一 | 10.62 | 10.60 | 10.37 | 10.70 | 10.37 | -2.17% | 1.38% | 33200 | 3487万 | 24.89 | 24.89 | 103.35 | 69 | 爱丽家居 | 2024-01-05 五 | 10.50 | 10.55 | 10.60 | 11.10 | 10.50 | 0.47% | 1.93% | 46242 | 4971万 | 25.44 | 25.44 | 105.64 | 70 | 爱丽家居 | 2024-01-04 四 | 10.35 | 10.34 | 10.55 | 10.64 | 10.28 | 2.03% | 1.23% | 29526 | 3091万 | 25.32 | 25.32 | 105.14 | 71 | 爱丽家居 | 2024-01-03 三 | 10.30 | 10.36 | 10.34 | 10.44 | 10.25 | -0.19% | 0.93% | 22300 | 2303万 | 24.82 | 24.82 | 103.05 | 72 | 爱丽家居 | 2024-01-02 二 | 10.00 | 9.94 | 10.36 | 10.44 | 10.00 | 4.23% | 1.87% | 44776 | 4596万 | 24.86 | 24.86 | 103.25 | 73 | 爱丽家居 | 2023-12-29 五 | 9.88 | 9.82 | 9.94 | 9.98 | 9.72 | 1.22% | 0.73% | 17601 | 1746万 | 23.86 | 23.86 | 99.06 | 74 | 爱丽家居 | 2023-12-28 四 | 9.60 | 9.62 | 9.82 | 9.86 | 9.51 | 2.08% | 0.86% | 20760 | 2017万 | 23.57 | 23.57 | 97.87 | 75 | 爱丽家居 | 2023-12-27 三 | 9.51 | 9.51 | 9.62 | 9.65 | 9.40 | 1.16% | 0.80% | 19118 | 1824万 | 23.09 | 23.09 | 95.87 | 76 | 爱丽家居 | 2023-12-26 二 | 9.53 | 9.59 | 9.51 | 9.88 | 9.46 | -0.83% | 0.77% | 18454 | 1765万 | 22.82 | 22.82 | 94.78 | 77 | 爱丽家居 | 2023-12-25 一 | 9.86 | 9.90 | 9.59 | 9.94 | 9.39 | -3.13% | 1.33% | 31842 | 3049万 | 23.02 | 23.02 | 95.58 | 78 | 爱丽家居 | 2023-12-22 五 | 10.09 | 10.11 | 9.90 | 10.19 | 9.86 | -2.08% | 1.14% | 27364 | 2747万 | 23.76 | 23.76 | 98.66 | 79 | 爱丽家居 | 2023-12-21 四 | 9.85 | 9.81 | 10.11 | 10.14 | 9.65 | 3.06% | 1.17% | 28028 | 2782万 | 24.26 | 24.26 | 100.76 | 80 | 爱丽家居 | 2023-12-20 三 | 9.86 | 9.82 | 9.81 | 10.02 | 9.71 | -0.10% | 0.76% | 18237 | 1809万 | 23.54 | 23.54 | 97.77 | 81 | 爱丽家居 | 2023-12-19 二 | 9.72 | 9.76 | 9.82 | 9.83 | 9.60 | 0.61% | 0.77% | 18580 | 1808万 | 23.57 | 23.57 | 97.87 | 82 | 爱丽家居 | 2023-12-18 一 | 9.85 | 9.90 | 9.76 | 9.94 | 9.70 | -1.41% | 0.88% | 21126 | 2075万 | 23.42 | 23.42 | 97.27 | 83 | 爱丽家居 | 2023-12-15 五 | 9.87 | 9.78 | 9.90 | 10.12 | 9.80 | 1.23% | 0.80% | 19184 | 1896万 | 23.76 | 23.76 | 98.66 | 84 | 爱丽家居 | 2023-12-14 四 | 9.89 | 9.75 | 9.78 | 9.89 | 9.61 | 0.31% | 0.63% | 15105 | 1479万 | 23.47 | 23.47 | 97.47 | 85 | 爱丽家居 | 2023-12-13 三 | 9.84 | 9.79 | 9.75 | 9.91 | 9.70 | -0.41% | 0.59% | 14121 | 1380万 | 23.4 | 23.4 | 97.17 | 86 | 爱丽家居 | 2023-12-12 二 | 9.84 | 9.76 | 9.79 | 9.90 | 9.57 | 0.31% | 0.88% | 21056 | 2044万 | 23.5 | 23.5 | 97.57 | 87 | 爱丽家居 | 2023-12-11 一 | 9.65 | 9.69 | 9.76 | 9.93 | 9.65 | 0.72% | 1.12% | 26935 | 2633万 | 23.42 | 23.42 | 97.27 | 88 | 爱丽家居 | 2023-12-08 五 | 10.11 | 10.04 | 9.69 | 10.13 | 9.62 | -3.49% | 0.95% | 22841 | 2245万 | 23.26 | 23.26 | 96.57 | 89 | 爱丽家居 | 2023-12-07 四 | 10.11 | 10.10 | 10.04 | 10.18 | 9.97 | -0.59% | 0.55% | 13282 | 1333万 | 24.1 | 24.1 | 100.06 | 90 | 爱丽家居 | 2023-12-06 三 | 9.95 | 10.00 | 10.10 | 10.16 | 9.95 | 1.00% | 0.71% | 17114 | 1727万 | 24.24 | 24.24 | 100.66 | 91 | 爱丽家居 | 2023-12-05 二 | 10.01 | 10.05 | 10.00 | 10.14 | 9.99 | -0.50% | 0.61% | 14712 | 1479万 | 24 | 24 | 99.66 | 92 | 爱丽家居 | 2023-12-04 一 | 10.00 | 9.97 | 10.05 | 10.14 | 9.92 | 0.80% | 0.97% | 23335 | 2348万 | 24.12 | 24.12 | 100.16 | 93 | 爱丽家居 | 2023-12-01 五 | 10.02 | 10.01 | 9.97 | 10.15 | 9.95 | -0.40% | 0.97% | 23231 | 2331万 | 23.93 | 23.93 | 99.36 | 94 | 爱丽家居 | 2023-11-30 四 | 9.99 | 9.94 | 10.01 | 10.10 | 9.84 | 0.70% | 1.41% | 33738 | 3377万 | 24.02 | 24.02 | 99.76 | 95 | 爱丽家居 | 2023-11-29 三 | 10.06 | 9.99 | 9.94 | 10.15 | 9.90 | -0.50% | 0.78% | 18746 | 1871万 | 23.86 | 23.86 | 99.06 | 96 | 爱丽家居 | 2023-11-28 二 | 9.87 | 9.94 | 9.99 | 10.08 | 9.76 | 0.50% | 0.93% | 22202 | 2214万 | 23.98 | 23.98 | 99.56 | 97 | 爱丽家居 | 2023-11-27 一 | 9.97 | 10.01 | 9.94 | 10.10 | 9.86 | -0.70% | 1.45% | 34790 | 3457万 | 23.86 | 23.86 | 99.06 | 98 | 爱丽家居 | 2023-11-24 五 | 10.21 | 10.15 | 10.01 | 10.40 | 9.96 | -1.38% | 1.49% | 35779 | 3602万 | 24.02 | 24.02 | 99.76 | 99 | 爱丽家居 | 2023-11-23 四 | 10.45 | 10.44 | 10.15 | 10.47 | 9.88 | -2.78% | 2.38% | 57196 | 5790万 | 24.36 | 24.36 | 101.16 | 100 | 爱丽家居 | 2023-11-22 三 | 9.98 | 10.08 | 10.44 | 10.47 | 9.97 | 3.57% | 1.99% | 47764 | 4917万 | 25.06 | 25.06 | 104.05 | 101 | 爱丽家居 | 2023-11-21 二 | 10.00 | 10.00 | 10.08 | 10.14 | 9.94 | 0.80% | 0.71% | 16937 | 1707万 | 24.19 | 24.19 | 100.46 | 102 | 爱丽家居 | 2023-11-20 一 | 10.07 | 10.07 | 10.00 | 10.10 | 9.89 | -0.70% | 0.89% | 21270 | 2122万 | 24 | 24 | 99.66 | 103 | 爱丽家居 | 2023-11-17 五 | 10.00 | 9.99 | 10.07 | 10.09 | 9.92 | 0.80% | 0.63% | 15072 | 1511万 | 24.17 | 24.17 | 100.36 | 104 | 爱丽家居 | 2023-11-16 四 | 10.03 | 10.03 | 9.99 | 10.18 | 9.97 | -0.40% | 0.73% | 17454 | 1755万 | 23.98 | 23.98 | 99.56 | 105 | 爱丽家居 | 2023-11-15 三 | 10.00 | 10.00 | 10.03 | 10.09 | 9.95 | 0.30% | 0.57% | 13687 | 1372万 | 24.07 | 24.07 | 99.96 | 106 | 爱丽家居 | 2023-11-14 二 | 9.99 | 10.04 | 10.00 | 10.13 | 9.95 | -0.40% | 0.71% | 17111 | 1714万 | 24 | 24 | 99.66 | 107 | 爱丽家居 | 2023-11-13 一 | 9.95 | 9.84 | 10.04 | 10.10 | 9.80 | 2.03% | 1.24% | 29738 | 2974万 | 24.1 | 24.1 | 100.06 | 108 | 爱丽家居 | 2023-11-10 五 | 9.71 | 9.81 | 9.84 | 9.87 | 9.69 | 0.31% | 0.67% | 15987 | 1569万 | 23.62 | 23.62 | 98.07 | 109 | 爱丽家居 | 2023-11-09 四 | 9.88 | 9.79 | 9.81 | 9.93 | 9.75 | 0.20% | 0.81% | 19347 | 1901万 | 23.54 | 23.54 | 97.77 | 110 | 爱丽家居 | 2023-11-08 三 | 9.83 | 9.83 | 9.79 | 9.94 | 9.76 | -0.41% | 0.75% | 17940 | 1767万 | 23.5 | 23.5 | 97.57 | 111 | 爱丽家居 | 2023-11-07 二 | 9.72 | 9.73 | 9.83 | 9.85 | 9.65 | 1.03% | 0.86% | 20527 | 2006万 | 23.59 | 23.59 | 97.97 | 112 | 爱丽家居 | 2023-11-06 一 | 9.66 | 9.60 | 9.73 | 9.79 | 9.62 | 1.35% | 0.87% | 20872 | 2027万 | 23.35 | 23.35 | 96.97 | 113 | 爱丽家居 | 2023-11-03 五 | 9.52 | 9.69 | 9.60 | 9.85 | 9.52 | -0.93% | 1.02% | 24537 | 2387万 | 23.04 | 23.04 | 95.67 | 114 | 爱丽家居 | 2023-11-02 四 | 9.59 | 9.69 | 9.69 | 9.74 | 9.54 | 0.00% | 1.04% | 24869 | 2403万 | 23.26 | 23.26 | 96.57 | 115 | 爱丽家居 | 2023-11-01 三 | 9.52 | 9.56 | 9.69 | 9.71 | 9.45 | 1.36% | 1.64% | 39356 | 3776万 | 23.26 | 23.26 | 96.57 | 116 | 爱丽家居 | 2023-10-31 二 | 9.76 | 9.78 | 9.56 | 9.76 | 9.50 | -2.25% | 1.29% | 30884 | 2968万 | 22.94 | 22.94 | 95.28 | 117 | 爱丽家居 | 2023-10-30 一 | 9.26 | 9.54 | 9.78 | 9.90 | 9.26 | 2.52% | 2.26% | 54230 | 5263万 | 23.47 | 23.47 | 97.47 | 118 | 爱丽家居 | 2023-10-27 五 | 9.44 | 9.44 | 9.54 | 9.65 | 9.25 | 1.06% | 2.23% | 53624 | 5110万 | 22.9 | 22.9 | 95.08 | 119 | 爱丽家居 | 2023-10-26 四 | 9.54 | 9.25 | 9.44 | 10.08 | 9.33 | 2.05% | 3.71% | 89078 | 8517万 | 22.66 | 22.66 | 94.08 | 120 | 爱丽家居 | 2023-10-25 三 | 9.25 | 9.16 | 9.25 | 9.27 | 9.08 | 0.98% | 0.94% | 22450 | 2063万 | 22.2 | 22.2 | -88.23 | 121 | 爱丽家居 | 2023-10-24 二 | 8.88 | 8.90 | 9.16 | 9.23 | 8.79 | 2.92% | 1.16% | 27745 | 2522万 | 21.98 | 21.98 | -87.38 | 122 | 爱丽家居 | 2023-10-23 一 | 8.89 | 9.02 | 8.90 | 9.22 | 8.81 | -1.33% | 1.30% | 31131 | 2792万 | 21.36 | 21.36 | -84.9 | 123 | 爱丽家居 | 2023-10-20 五 | 9.15 | 9.05 | 9.02 | 9.15 | 8.99 | -0.33% | 0.59% | 14255 | 1291万 | 21.65 | 21.65 | -86.04 | 124 | 爱丽家居 | 2023-10-19 四 | 8.99 | 9.12 | 9.05 | 9.27 | 8.99 | -0.77% | 0.71% | 17109 | 1564万 | 21.72 | 21.72 | -86.33 | 125 | 爱丽家居 | 2023-10-18 三 | 9.17 | 9.26 | 9.12 | 9.23 | 9.03 | -1.51% | 0.83% | 19806 | 1804万 | 21.89 | 21.89 | -86.99 | 126 | 爱丽家居 | 2023-10-17 二 | 9.13 | 9.20 | 9.26 | 9.40 | 9.13 | 0.65% | 0.99% | 23698 | 2200万 | 22.22 | 22.22 | -88.33 | 127 | 爱丽家居 | 2023-10-16 一 | 9.12 | 9.16 | 9.20 | 9.30 | 9.07 | 0.44% | 0.99% | 23741 | 2183万 | 22.08 | 22.08 | -87.76 | 128 | 爱丽家居 | 2023-10-13 五 | 9.13 | 9.11 | 9.16 | 9.17 | 8.99 | 0.55% | 0.99% | 23810 | 2165万 | 21.98 | 21.98 | -87.38 | 129 | 爱丽家居 | 2023-10-12 四 | 9.17 | 9.24 | 9.11 | 9.30 | 9.08 | -1.41% | 1.01% | 24239 | 2220万 | 21.86 | 21.86 | -86.9 | 130 | 爱丽家居 | 2023-10-11 三 | 9.22 | 9.22 | 9.24 | 9.31 | 9.07 | 0.22% | 1.22% | 29319 | 2695万 | 22.18 | 22.18 | -88.14 | 131 | 爱丽家居 | 2023-10-10 二 | 9.32 | 9.12 | 9.22 | 9.32 | 9.09 | 1.10% | 1.48% | 35426 | 3256万 | 22.13 | 22.13 | -87.95 | 132 | 爱丽家居 | 2023-10-09 一 | 9.23 | 9.21 | 9.12 | 9.54 | 9.06 | -0.98% | 1.74% | 41732 | 3859万 | 21.89 | 21.89 | -86.99 | 133 | 爱丽家居 | 2023-09-28 四 | 9.07 | 9.00 | 9.21 | 9.36 | 9.03 | 2.33% | 1.90% | 45689 | 4199万 | 22.1 | 22.1 | -87.85 | 134 | 爱丽家居 | 2023-09-27 三 | 8.79 | 8.78 | 9.00 | 9.24 | 8.57 | 2.51% | 2.90% | 69704 | 6215万 | 21.6 | 21.6 | -85.85 | 135 | 爱丽家居 | 2023-09-26 二 | 8.72 | 8.66 | 8.78 | 8.81 | 8.65 | 1.39% | 1.44% | 34624 | 3030万 | 21.07 | 21.07 | -83.75 | 136 | 爱丽家居 | 2023-09-25 一 | 8.63 | 8.62 | 8.66 | 8.81 | 8.63 | 0.46% | 1.28% | 30652 | 2671万 | 20.78 | 20.78 | -82.61 | 137 | 爱丽家居 | 2023-09-22 五 | 8.62 | 8.64 | 8.62 | 8.68 | 8.49 | -0.23% | 1.56% | 37465 | 3222万 | 20.69 | 20.69 | -82.23 | 138 | 爱丽家居 | 2023-09-21 四 | 8.59 | 8.54 | 8.64 | 8.65 | 8.50 | 1.17% | 1.63% | 39086 | 3357万 | 20.74 | 20.74 | -82.42 | 139 | 爱丽家居 | 2023-09-20 三 | 8.51 | 8.51 | 8.54 | 8.61 | 8.42 | 0.35% | 1.52% | 36541 | 3119万 | 20.5 | 20.5 | -81.46 | 140 | 爱丽家居 | 2023-09-19 二 | 8.63 | 8.55 | 8.51 | 8.66 | 8.45 | -0.47% | 2.08% | 49915 | 4265万 | 20.42 | 20.42 | -81.18 | 141 | 爱丽家居 | 2023-09-18 一 | 8.30 | 8.23 | 8.55 | 8.63 | 8.26 | 3.89% | 3.47% | 83258 | 7067万 | 20.52 | 20.52 | -81.56 | 142 | 爱丽家居 | 2023-09-15 五 | 8.14 | 8.15 | 8.23 | 8.36 | 8.12 | 0.98% | 2.95% | 70814 | 5859万 | 19.75 | 19.75 | -78.51 | 143 | 爱丽家居 | 2023-09-14 四 | 8.15 | 8.14 | 8.15 | 8.26 | 8.09 | 0.12% | 2.68% | 64341 | 5254万 | 19.56 | 19.56 | -77.74 | 144 | 爱丽家居 | 2023-09-13 三 | 8.22 | 8.26 | 8.14 | 8.28 | 8.10 | -1.45% | 3.46% | 82938 | 6775万 | 19.54 | 19.54 | -77.65 | 145 | 爱丽家居 | 2023-09-12 二 | 8.30 | 8.78 | 8.26 | 8.50 | 8.14 | -5.92% | 6.61% | 158671 | 13143万 | 19.82 | 19.82 | -78.79 | 146 | 爱丽家居 | 2023-09-11 一 | 8.79 | 9.75 | 8.78 | 8.99 | 8.78 | -9.95% | 2.77% | 66572 | 5853万 | 21.07 | 21.07 | -83.75 | 147 | 爱丽家居 | 2023-09-08 五 | 11.46 | 10.42 | 9.75 | 11.46 | 9.42 | -6.43% | 9.99% | 239792 | 25264万 | 23.4 | 23.4 | -93 | 148 | 爱丽家居 | 2023-09-07 四 | 9.50 | 9.47 | 10.42 | 10.42 | 9.39 | 10.03% | 2.66% | 63822 | 6472万 | 25.01 | 25.01 | -99.4 | 149 | 爱丽家居 | 2023-09-06 三 | 9.75 | 9.88 | 9.47 | 10.28 | 9.47 | -4.15% | 4.49% | 107809 | 10538万 | 22.73 | 22.73 | -90.33 | 150 | 爱丽家居 | 2023-09-05 二 | 10.50 | 10.35 | 9.88 | 10.50 | 9.64 | -4.54% | 5.14% | 123312 | 12200万 | 23.71 | 23.71 | -94.24 | 151 | 爱丽家居 | 2023-09-04 一 | 9.55 | 9.41 | 10.35 | 10.35 | 9.43 | 9.99% | 2.30% | 55252 | 5509万 | 24.84 | 24.84 | -98.73 | 152 | 爱丽家居 | 2023-09-01 五 | 9.36 | 9.21 | 9.41 | 9.53 | 9.16 | 2.17% | 1.26% | 30130 | 2832万 | 22.58 | 22.58 | -89.76 | 153 | 爱丽家居 | 2023-08-31 四 | 9.37 | 9.36 | 9.21 | 9.46 | 9.18 | -1.60% | 0.62% | 14905 | 1382万 | 22.1 | 22.1 | -87.85 | 154 | 爱丽家居 | 2023-08-30 三 | 9.28 | 9.29 | 9.36 | 9.40 | 9.24 | 0.75% | 0.71% | 17149 | 1602万 | 22.46 | 22.46 | -89.28 | 155 | 爱丽家居 | 2023-08-29 二 | 8.85 | 8.80 | 9.29 | 9.32 | 8.80 | 5.57% | 1.14% | 27379 | 2509万 | 22.3 | 22.3 | -88.62 | 156 | 爱丽家居 | 2023-08-28 一 | 8.98 | 8.62 | 8.80 | 9.11 | 8.79 | 2.09% | 0.96% | 22929 | 2051万 | 21.12 | 21.12 | -83.94 | 157 | 爱丽家居 | 2023-08-25 五 | 8.69 | 8.67 | 8.62 | 8.84 | 8.50 | -0.58% | 0.70% | 16797 | 1462万 | 20.69 | 20.69 | -82.23 | 158 | 爱丽家居 | 2023-08-23 三 | 8.66 | 8.60 | 8.62 | 8.87 | 8.57 | 0.23% | 1.33% | 32021 | 2781万 | 20.69 | 20.69 | -82.23 | 159 | 爱丽家居 | 2023-08-22 二 | 9.19 | 9.15 | 8.60 | 9.27 | 8.50 | -6.01% | 2.43% | 58267 | 5100万 | 20.64 | 20.64 | -82.03 |
|
行情刷新 | 流通股东
|