中信海直(000099)股票信息
| 股票代码 | 000099 |
| 股票名称 | 中信海直 |
| 最新价/元 | 15.45 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -3.01 |
| 买入/元 | 15.45 |
| 卖出/元 | 15.46 |
| 昨收/元 | 15.93 |
| 今开/元 | 15.85 |
| 最高/元 | 16.02 |
| 最低/元 | 15.43 |
| 成交量/手 | 259281.02 |
| 成交额/万 | 40596.50 |
| 股净值/元 | 49.84 |
| 市净率 | 2.31 |
| 总市值/万 | 1198564.86 |
| 流通值/万 | 1097282.39 |
| 换手率/% | 3.65 |
| 入市日期 | 2000-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
中信海直(000099)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 15.85 | 15.45 | -0.48 | -3.01 | 259281.02 | 40596.50 | 3.65 |
| 2024-07-03 | 16.13 | 15.93 | -0.15 | -0.93 | 216077.00 | 34609.74 | 3.04 |
| 2024-07-02 | 16.50 | 16.08 | -0.44 | -2.66 | 284114.00 | 46038.55 | 4.00 |
| 2024-07-01 | 16.20 | 16.52 | 0.28 | 1.72 | 322157.01 | 52844.25 | 4.54 |
| 2024-06-28 | 15.76 | 16.24 | 0.51 | 3.24 | 489228.19 | 79599.87 | 6.89 |
| 2024-06-27 | 16.19 | 15.73 | -0.64 | -3.91 | 331083.31 | 52765.29 | 4.66 |
| 2024-06-26 | 16.10 | 16.37 | 0.27 | 1.68 | 387210.89 | 62378.49 | 5.45 |
| 2024-06-25 | 16.37 | 16.10 | -0.27 | -1.65 | 425722.51 | 68877.27 | 5.99 |
| 2024-06-24 | 16.86 | 16.37 | -0.73 | -4.27 | 415663.00 | 69081.87 | 5.85 |
| 2024-06-21 | 16.80 | 17.10 | 0.09 | 0.53 | 487831.89 | 82636.68 | 6.87 |
| 2024-06-20 | 17.95 | 17.01 | -1.03 | -5.71 | 746518.37 | 128559.61 | 10.51 |
| 2024-06-19 | 17.55 | 18.04 | 0.41 | 2.33 | 1020107.65 | 184413.89 | 14.36 |
| 2024-06-18 | 17.18 | 17.63 | 0.54 | 3.16 | 695600.63 | 121840.74 | 9.79 |
| 2024-06-17 | 17.25 | 17.09 | -0.18 | -1.04 | 351826.00 | 60564.37 | 4.95 |
| 2024-06-14 | 17.45 | 17.27 | -0.29 | -1.65 | 413784.31 | 71486.13 | 5.83 |
| 2024-06-13 | 17.66 | 17.56 | -0.37 | -2.06 | 590313.02 | 104200.10 | 8.31 |
| 2024-06-12 | 17.50 | 17.93 | 0.45 | 2.57 | 755313.33 | 135094.24 | 10.63 |
| 2024-06-11 | 17.16 | 17.48 | 0.19 | 1.10 | 554915.49 | 96103.37 | 7.81 |
| 2024-06-07 | 17.16 | 17.29 | 0.34 | 2.01 | 581219.52 | 99518.24 | 8.18 |
| 2024-06-06 | 17.58 | 16.95 | -0.82 | -4.62 | 763632.65 | 130932.00 | 10.75 |
| 2024-06-05 | 18.19 | 17.77 | -0.64 | -3.48 | 539199.68 | 96996.70 | 7.59 |
| 2024-06-04 | 17.80 | 18.41 | 0.40 | 2.22 | 758131.86 | 139593.13 | 10.67 |
| 2024-06-03 | 18.05 | 18.01 | 0.10 | 0.56 | 654971.85 | 118909.82 | 9.22 |
| 2024-05-31 | 17.79 | 17.91 | 0.11 | 0.62 | 520466.51 | 93013.89 | 7.33 |
| 2024-05-30 | 18.20 | 17.80 | -0.34 | -1.87 | 511987.51 | 91693.10 | 7.21 |
| 2024-05-29 | 18.15 | 18.14 | -0.05 | -0.28 | 523285.53 | 94846.28 | 7.37 |
| 2024-05-28 | 18.60 | 18.19 | -0.71 | -3.76 | 661002.65 | 121484.27 | 9.31 |
| 2024-05-27 | 18.60 | 18.90 | -0.19 | -1.00 | 832908.02 | 154621.60 | 11.73 |
| 2024-05-24 | 20.11 | 19.09 | -2.10 | -9.91 | 1279916.51 | 249147.66 | 18.02 |
| 2024-05-23 | 21.50 | 21.19 | 0.00 | 0.00 | 1292681.52 | 279782.86 | 18.20 |
| 2024-05-22 | 21.40 | 21.19 | -0.53 | -2.44 | 1138930.87 | 240497.59 | 16.04 |
| 2024-05-21 | 20.72 | 21.72 | 0.76 | 3.63 | 1622006.98 | 347462.09 | 22.84 |
| 2024-05-20 | 20.80 | 21.04 | -0.29 | -1.36 | 1077020.23 | 226717.91 | 15.16 |
| 2024-05-17 | 21.42 | 21.33 | 0.33 | 1.57 | 1658863.26 | 352568.81 | 23.36 |
| 2024-05-16 | 20.40 | 21.00 | 0.60 | 2.94 | 1321139.07 | 277460.66 | 18.60 |
| 2024-05-15 | 20.02 | 20.40 | 0.24 | 1.19 | 1259691.35 | 257779.43 | 17.74 |
| 2024-05-14 | 20.63 | 20.16 | -0.53 | -2.56 | 1115004.66 | 224837.45 | 15.70 |
| 2024-05-13 | 20.54 | 20.69 | -0.31 | -1.48 | 1004993.82 | 207481.62 | 14.15 |
| 2024-05-10 | 21.41 | 21.00 | -0.60 | -2.78 | 1171576.49 | 250563.72 | 16.50 |
| 2024-05-09 | 21.21 | 21.60 | 0.22 | 1.03 | 1373437.73 | 297664.60 | 19.34 |
| 2024-05-08 | 21.60 | 21.38 | -1.29 | -5.69 | 1493309.58 | 320503.04 | 21.03 |
| 2024-05-07 | 22.81 | 22.67 | 0.09 | 0.40 | 1778357.75 | 411471.28 | 25.04 |
| 2024-05-06 | 22.01 | 22.58 | 0.30 | 1.35 | 1554813.26 | 347171.74 | 21.89 |
| 2024-04-30 | 23.69 | 22.28 | -2.47 | -9.98 | 1633221.23 | 366953.78 | 23.00 |
| 2024-04-29 | 22.47 | 24.75 | 2.17 | 9.61 | 2271059.35 | 538736.57 | 31.98 |
| 2024-04-26 | 22.29 | 22.58 | 0.68 | 3.11 | 2690675.36 | 628312.17 | 37.89 |
| 2024-04-25 | 22.00 | 21.90 | -0.08 | -0.36 | 1996957.77 | 439391.86 | 28.12 |
| 2024-04-24 | 20.00 | 21.98 | 1.46 | 7.12 | 2382734.64 | 510447.40 | 33.55 |
| 2024-04-23 | 20.67 | 20.52 | 0.00 | 0.00 | 2278390.52 | 477865.27 | 32.08 |
| 2024-04-22 | 23.50 | 20.52 | -1.74 | -7.82 | 2689603.68 | 579146.47 | 37.87 |
| 2024-04-19 | 21.00 | 22.26 | 2.02 | 9.98 | 1436481.71 | 314034.88 | 20.23 |
| 2024-04-18 | 19.86 | 20.24 | 1.84 | 10.00 | 1623600.45 | 325418.52 | 22.86 |
| 2024-04-17 | 16.70 | 18.40 | 1.67 | 9.98 | 1029265.36 | 184260.49 | 14.49 |
| 2024-04-16 | 15.90 | 16.73 | 0.14 | 0.84 | 2262705.77 | 384030.99 | 31.86 |
| 2024-04-15 | 15.25 | 16.59 | 1.51 | 10.01 | 2185987.37 | 354423.13 | 30.78 |
| 2024-04-12 | 15.45 | 15.08 | -0.42 | -2.71 | 1533152.47 | 238220.52 | 21.59 |
| 2024-04-11 | 15.42 | 15.50 | -0.45 | -2.82 | 2237392.42 | 360101.53 | 31.50 |
| 2024-04-10 | 14.45 | 15.95 | 1.45 | 10.00 | 1696531.40 | 253081.01 | 23.89 |
| 2024-04-09 | 14.95 | 14.50 | -0.47 | -3.14 | 1388369.97 | 206024.05 | 19.55 |
| 2024-04-08 | 15.55 | 14.97 | -0.71 | -4.53 | 1221821.14 | 186226.39 | 17.20 |
| 2024-04-03 | 16.51 | 15.68 | -1.19 | -7.05 | 1849548.59 | 293806.65 | 26.04 |
| 2024-04-02 | 17.29 | 16.87 | -0.42 | -2.43 | 2764009.85 | 490435.73 | 38.92 |
| 2024-04-01 | 17.00 | 17.29 | 1.57 | 9.99 | 2439432.39 | 417681.57 | 34.35 |
| 2024-03-29 | 15.72 | 15.72 | 1.43 | 10.01 | 79584.68 | 12510.71 | 1.12 |
| 2024-03-28 | 14.29 | 14.29 | 1.30 | 10.01 | 157692.07 | 22534.20 | 2.22 |
| 2024-03-27 | 11.72 | 12.99 | 1.18 | 9.99 | 1013046.90 | 123549.50 | 14.26 |
| 2024-03-26 | 11.90 | 11.81 | -0.14 | -1.17 | 592240.00 | 70712.80 | 8.34 |
| 2024-03-25 | 12.32 | 11.95 | -0.58 | -4.63 | 756164.13 | 93115.55 | 10.65 |
| 2024-03-22 | 12.96 | 12.53 | -0.82 | -6.14 | 965977.84 | 122215.88 | 13.60 |
| 2024-03-21 | 13.14 | 13.35 | -0.03 | -0.22 | 1156168.47 | 153967.38 | 16.28 |
| 2024-03-20 | 13.00 | 13.38 | 0.27 | 2.06 | 1216136.73 | 160994.10 | 17.12 |
| 2024-03-19 | 13.12 | 13.11 | -0.29 | -2.16 | 1431916.05 | 191975.67 | 20.16 |
| 2024-03-18 | 12.50 | 13.40 | 1.09 | 8.86 | 1469840.46 | 195726.06 | 20.70 |
| 2024-03-15 | 12.07 | 12.31 | 0.38 | 3.19 | 1081396.27 | 132317.83 | 15.23 |
| 2024-03-14 | 12.68 | 11.93 | -1.03 | -7.95 | 1328154.68 | 161355.86 | 18.70 |
| 2024-03-13 | 12.12 | 12.96 | 1.18 | 10.02 | 1698538.34 | 214819.48 | 23.92 |
| 2024-03-12 | 10.64 | 11.78 | 1.07 | 9.99 | 1011054.31 | 115209.56 | 14.24 |
| 2024-03-11 | 10.59 | 10.71 | 0.21 | 2.00 | 673123.32 | 72595.03 | 9.48 |
| 2024-03-08 | 10.14 | 10.50 | 0.35 | 3.45 | 557718.51 | 57705.38 | 7.85 |
| 2024-03-07 | 10.60 | 10.15 | -0.46 | -4.34 | 705619.58 | 73269.63 | 9.94 |
| 2024-03-06 | 10.36 | 10.61 | 0.10 | 0.95 | 901294.89 | 96799.92 | 12.69 |
| 2024-03-05 | 10.02 | 10.51 | 0.38 | 3.75 | 884837.36 | 91712.69 | 12.46 |
| 2024-03-04 | 9.88 | 10.13 | 0.25 | 2.53 | 613547.32 | 62006.95 | 8.64 |
| 2024-03-01 | 9.92 | 9.88 | -0.16 | -1.59 | 474607.83 | 46785.72 | 6.68 |
| 2024-02-29 | 9.54 | 10.04 | 0.53 | 5.57 | 774528.54 | 77471.58 | 10.91 |
| 2024-02-28 | 9.88 | 9.51 | -0.30 | -3.06 | 720934.58 | 71735.82 | 10.15 |
| 2024-02-27 | 9.72 | 9.81 | -0.03 | -0.31 | 505418.27 | 48987.24 | 7.12 |
| 2024-02-26 | 9.96 | 9.84 | 0.12 | 1.24 | 593803.33 | 58325.52 | 8.36 |
| 2024-02-23 | 9.68 | 9.72 | 0.00 | 0.00 | 461449.85 | 44549.42 | 6.50 |
| 2024-02-22 | 9.49 | 9.72 | 0.04 | 0.41 | 677817.75 | 65498.59 | 9.54 |
| 2024-02-21 | 8.99 | 9.68 | 0.62 | 6.84 | 949528.93 | 91700.75 | 13.37 |
| 2024-02-20 | 9.08 | 9.06 | -0.08 | -0.88 | 355401.27 | 32125.78 | 5.00 |
| 2024-02-19 | 8.71 | 9.14 | 0.35 | 3.98 | 551359.85 | 49656.65 | 7.76 |
| 2024-02-08 | 8.45 | 8.79 | 0.34 | 4.02 | 535180.62 | 45764.88 | 7.54 |
| 2024-02-07 | 7.93 | 8.45 | 0.27 | 3.30 | 568126.42 | 47257.91 | 8.00 |
| 2024-02-06 | 7.72 | 8.18 | 0.12 | 1.49 | 689667.87 | 52175.82 | 9.71 |
| 2024-02-05 | 8.63 | 8.06 | -0.80 | -9.03 | 561986.69 | 47846.58 | 7.91 |
| 2024-01-26 | 9.60 | 9.40 | -0.05 | -0.53 | 624750.03 | 59228.89 | 8.80 |
| 2024-01-25 | 9.10 | 9.45 | 0.52 | 5.82 | 809638.77 | 76075.90 | 11.40 |
| 2024-01-24 | 8.12 | 8.93 | 0.81 | 9.98 | 369778.21 | 31461.98 | 5.21 |
日K线
周K线
月K线
