武商集团(000501)股票信息
| 股票代码 | 000501 |
| 股票名称 | 武商集团 |
| 最新价/元 | 7.15 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.72 |
| 买入/元 | 7.15 |
| 卖出/元 | 7.16 |
| 昨收/元 | 7.35 |
| 今开/元 | 7.27 |
| 最高/元 | 7.39 |
| 最低/元 | 7.12 |
| 成交量/手 | 137655.63 |
| 成交额/万 | 9966.56 |
| 股净值/元 | 26.48 |
| 市净率 | 0.49 |
| 总市值/万 | 549829.80 |
| 流通值/万 | 549119.64 |
| 换手率/% | 1.79 |
| 入市日期 | 1992-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
武商集团(000501)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 | 7.27 | 7.15 | -0.20 | -2.72 | 137655.63 | 9966.56 | 1.79 |
| 2024-07-03 | 7.09 | 7.35 | 0.15 | 2.08 | 224585.26 | 16523.42 | 2.92 |
| 2024-07-02 | 6.82 | 7.20 | 0.36 | 5.26 | 164864.28 | 11703.57 | 2.15 |
| 2024-07-01 | 6.68 | 6.84 | 0.17 | 2.55 | 49041.89 | 3302.76 | 0.64 |
| 2024-06-28 | 6.70 | 6.67 | 0.00 | 0.00 | 35541.76 | 2382.54 | 0.46 |
| 2024-06-27 | 6.78 | 6.67 | -0.13 | -1.91 | 25658.68 | 1724.51 | 0.33 |
| 2024-06-26 | 6.62 | 6.80 | 0.15 | 2.26 | 36870.50 | 2474.15 | 0.48 |
| 2024-06-25 | 6.59 | 6.65 | 0.09 | 1.37 | 44410.68 | 2948.91 | 0.58 |
| 2024-06-24 | 6.77 | 6.56 | -0.25 | -3.67 | 54893.30 | 3642.49 | 0.71 |
| 2024-06-21 | 6.77 | 6.81 | 0.04 | 0.59 | 32483.84 | 2205.09 | 0.42 |
| 2024-06-20 | 6.94 | 6.77 | -0.17 | -2.45 | 45602.86 | 3116.66 | 0.59 |
| 2024-06-19 | 6.97 | 6.94 | -0.02 | -0.29 | 37973.36 | 2632.45 | 0.49 |
| 2024-06-18 | 6.96 | 6.96 | 0.01 | 0.14 | 38500.36 | 2681.50 | 0.50 |
| 2024-06-17 | 7.03 | 6.95 | -0.10 | -1.42 | 40260.80 | 2806.46 | 0.52 |
| 2024-06-14 | 7.00 | 7.05 | 0.05 | 0.71 | 45911.46 | 3212.52 | 0.60 |
| 2024-06-13 | 7.05 | 7.00 | -0.05 | -0.71 | 46873.00 | 3288.93 | 0.61 |
| 2024-06-12 | 7.05 | 7.05 | 0.00 | 0.00 | 50176.30 | 3535.62 | 0.65 |
| 2024-06-11 | 7.13 | 7.05 | -0.09 | -1.26 | 58253.91 | 4119.44 | 0.76 |
| 2024-06-07 | 7.02 | 7.14 | 0.17 | 2.44 | 73676.60 | 5227.77 | 0.96 |
| 2024-06-06 | 7.27 | 6.97 | -0.28 | -3.86 | 107421.85 | 7582.37 | 1.40 |
| 2024-06-05 | 7.39 | 7.25 | -0.17 | -2.29 | 52531.08 | 3840.45 | 0.68 |
| 2024-06-04 | 7.40 | 7.42 | -0.01 | -0.14 | 41301.94 | 3055.64 | 0.54 |
| 2024-06-03 | 7.63 | 7.43 | -0.23 | -3.00 | 62854.38 | 4720.08 | 0.82 |
| 2024-05-31 | 7.66 | 7.66 | 0.05 | 0.66 | 35947.78 | 2743.60 | 0.47 |
| 2024-05-30 | 7.69 | 7.61 | -0.10 | -1.30 | 27078.10 | 2066.86 | 0.35 |
| 2024-05-29 | 7.65 | 7.71 | 0.04 | 0.52 | 32197.00 | 2476.42 | 0.42 |
| 2024-05-28 | 7.79 | 7.67 | -0.15 | -1.92 | 34563.00 | 2670.01 | 0.45 |
| 2024-05-27 | 7.79 | 7.82 | 0.05 | 0.64 | 39530.00 | 3079.37 | 0.51 |
| 2024-05-24 | 7.82 | 7.77 | -0.09 | -1.15 | 37162.57 | 2908.12 | 0.48 |
| 2024-05-23 | 8.04 | 7.86 | -0.20 | -2.48 | 83496.50 | 6576.87 | 1.09 |
| 2024-05-22 | 7.98 | 8.06 | 0.09 | 1.13 | 75563.78 | 6086.85 | 0.98 |
| 2024-05-21 | 7.93 | 7.97 | 0.01 | 0.13 | 52589.00 | 4186.06 | 0.68 |
| 2024-05-20 | 7.91 | 7.96 | 0.07 | 0.89 | 75307.00 | 5983.91 | 0.98 |
| 2024-05-17 | 7.88 | 7.89 | 0.01 | 0.13 | 70215.50 | 5508.48 | 0.91 |
| 2024-05-16 | 7.79 | 7.88 | 0.10 | 1.29 | 62979.77 | 4959.41 | 0.82 |
| 2024-05-15 | 7.85 | 7.78 | -0.08 | -1.02 | 38394.00 | 2998.57 | 0.50 |
| 2024-05-14 | 7.74 | 7.86 | 0.12 | 1.55 | 54947.75 | 4294.03 | 0.72 |
| 2024-05-13 | 7.77 | 7.74 | -0.05 | -0.64 | 59945.02 | 4631.28 | 0.78 |
| 2024-05-10 | 7.72 | 7.79 | 0.10 | 1.30 | 65176.65 | 5036.30 | 0.85 |
| 2024-05-09 | 7.62 | 7.69 | 0.07 | 0.92 | 37597.02 | 2886.94 | 0.49 |
| 2024-05-08 | 7.67 | 7.62 | -0.07 | -0.91 | 48114.00 | 3681.51 | 0.63 |
| 2024-05-07 | 7.67 | 7.69 | 0.04 | 0.52 | 41955.62 | 3209.83 | 0.55 |
| 2024-05-06 | 7.62 | 7.65 | 0.04 | 0.53 | 67041.59 | 5149.23 | 0.87 |
| 2024-04-30 | 7.65 | 7.61 | 0.03 | 0.40 | 88337.67 | 6715.81 | 1.15 |
| 2024-04-29 | 7.36 | 7.58 | 0.20 | 2.71 | 66257.90 | 4971.07 | 0.86 |
| 2024-04-26 | 7.24 | 7.38 | 0.12 | 1.65 | 44123.01 | 3224.43 | 0.57 |
| 2024-04-25 | 7.16 | 7.26 | 0.08 | 1.11 | 38763.24 | 2809.42 | 0.50 |
| 2024-04-24 | 7.17 | 7.18 | 0.01 | 0.14 | 30947.00 | 2220.19 | 0.40 |
| 2024-04-23 | 7.22 | 7.17 | -0.04 | -0.56 | 30803.90 | 2215.99 | 0.40 |
| 2024-04-22 | 7.18 | 7.21 | 0.01 | 0.14 | 35155.00 | 2539.10 | 0.46 |
| 2024-04-19 | 7.23 | 7.20 | -0.07 | -0.96 | 42927.00 | 3104.43 | 0.56 |
| 2024-04-18 | 7.32 | 7.27 | -0.06 | -0.82 | 47068.34 | 3434.99 | 0.61 |
| 2024-04-17 | 7.13 | 7.33 | 0.19 | 2.66 | 57493.29 | 4187.20 | 0.75 |
| 2024-04-16 | 7.41 | 7.14 | -0.35 | -4.67 | 82706.07 | 5990.89 | 1.08 |
| 2024-04-15 | 7.62 | 7.49 | -0.19 | -2.47 | 78750.38 | 5903.81 | 1.03 |
| 2024-04-12 | 7.75 | 7.68 | -0.06 | -0.78 | 42968.01 | 3327.75 | 0.56 |
| 2024-04-11 | 7.72 | 7.74 | -0.02 | -0.26 | 43745.00 | 3392.02 | 0.57 |
| 2024-04-10 | 7.80 | 7.76 | -0.02 | -0.26 | 57206.60 | 4435.21 | 0.74 |
| 2024-04-09 | 7.62 | 7.78 | 0.14 | 1.83 | 58784.00 | 4547.52 | 0.77 |
| 2024-04-08 | 7.70 | 7.64 | -0.15 | -1.93 | 52945.87 | 4083.30 | 0.69 |
| 2024-04-03 | 7.65 | 7.79 | 0.15 | 1.96 | 70483.27 | 5448.17 | 0.92 |
| 2024-04-02 | 7.68 | 7.64 | 0.01 | 0.13 | 68144.79 | 5216.96 | 0.89 |
| 2024-04-01 | 7.46 | 7.63 | 0.23 | 3.11 | 92278.13 | 6991.33 | 1.20 |
| 2024-03-29 | 7.27 | 7.40 | 0.10 | 1.37 | 41744.01 | 3060.60 | 0.54 |
| 2024-03-28 | 7.28 | 7.30 | 0.02 | 0.28 | 38819.72 | 2832.94 | 0.51 |
| 2024-03-27 | 7.38 | 7.28 | -0.09 | -1.22 | 34885.00 | 2568.50 | 0.45 |
| 2024-03-26 | 7.38 | 7.37 | -0.04 | -0.54 | 44244.78 | 3249.75 | 0.58 |
| 2024-03-25 | 7.48 | 7.41 | -0.13 | -1.72 | 46462.08 | 3467.69 | 0.60 |
| 2024-03-22 | 7.62 | 7.54 | -0.09 | -1.18 | 49751.11 | 3747.23 | 0.65 |
| 2024-03-21 | 7.58 | 7.63 | 0.08 | 1.06 | 50557.37 | 3844.88 | 0.66 |
| 2024-03-20 | 7.50 | 7.55 | 0.08 | 1.07 | 38806.00 | 2918.84 | 0.51 |
| 2024-03-19 | 7.54 | 7.47 | -0.08 | -1.06 | 39565.00 | 2971.78 | 0.52 |
| 2024-03-18 | 7.45 | 7.55 | 0.08 | 1.07 | 44133.01 | 3314.26 | 0.57 |
| 2024-03-15 | 7.38 | 7.47 | 0.09 | 1.22 | 45027.19 | 3339.18 | 0.59 |
| 2024-03-14 | 7.39 | 7.38 | -0.02 | -0.27 | 36172.11 | 2678.56 | 0.47 |
| 2024-03-13 | 7.47 | 7.40 | -0.08 | -1.07 | 50184.55 | 3720.61 | 0.65 |
| 2024-03-12 | 7.37 | 7.48 | 0.12 | 1.63 | 84683.01 | 6266.88 | 1.10 |
| 2024-03-11 | 7.28 | 7.36 | 0.08 | 1.10 | 37123.09 | 2720.62 | 0.48 |
| 2024-03-08 | 7.26 | 7.28 | -0.01 | -0.14 | 26109.18 | 1894.06 | 0.34 |
| 2024-03-07 | 7.31 | 7.29 | -0.02 | -0.27 | 42146.66 | 3089.86 | 0.55 |
| 2024-03-06 | 7.21 | 7.31 | 0.08 | 1.11 | 29747.24 | 2165.80 | 0.39 |
| 2024-03-05 | 7.37 | 7.23 | -0.18 | -2.43 | 54997.00 | 4011.23 | 0.72 |
| 2024-03-04 | 7.46 | 7.41 | -0.06 | -0.80 | 48499.37 | 3582.94 | 0.63 |
| 2024-03-01 | 7.52 | 7.47 | -0.05 | -0.67 | 43087.36 | 3223.09 | 0.56 |
| 2024-02-29 | 7.36 | 7.52 | 0.14 | 1.90 | 61561.36 | 4587.96 | 0.80 |
| 2024-02-28 | 7.65 | 7.38 | -0.26 | -3.40 | 118921.40 | 9056.32 | 1.55 |
| 2024-02-27 | 7.54 | 7.64 | 0.11 | 1.46 | 73139.64 | 5561.36 | 0.95 |
| 2024-02-26 | 7.55 | 7.53 | -0.04 | -0.53 | 70470.00 | 5324.42 | 0.92 |
| 2024-02-23 | 7.51 | 7.57 | 0.02 | 0.27 | 57391.49 | 4319.76 | 0.75 |
| 2024-02-22 | 7.48 | 7.55 | 0.06 | 0.80 | 47021.46 | 3527.99 | 0.61 |
| 2024-02-21 | 7.36 | 7.49 | 0.10 | 1.35 | 71811.27 | 5398.15 | 0.93 |
| 2024-02-20 | 7.38 | 7.39 | -0.02 | -0.27 | 46238.63 | 3412.14 | 0.60 |
| 2024-02-19 | 7.55 | 7.41 | -0.10 | -1.33 | 76563.48 | 5710.13 | 1.00 |
| 2024-02-08 | 7.14 | 7.51 | 0.38 | 5.33 | 78441.98 | 5760.38 | 1.02 |
| 2024-02-07 | 7.03 | 7.13 | 0.08 | 1.14 | 67595.32 | 4821.72 | 0.88 |
| 2024-02-06 | 6.74 | 7.05 | 0.21 | 3.07 | 76837.75 | 5252.46 | 1.00 |
| 2024-02-05 | 7.24 | 6.84 | -0.53 | -7.19 | 95849.18 | 6655.47 | 1.25 |
| 2024-01-26 | 8.06 | 8.11 | 0.04 | 0.50 | 54739.38 | 4451.35 | 0.71 |
| 2024-01-25 | 7.89 | 8.07 | 0.18 | 2.28 | 60184.48 | 4819.23 | 0.78 |
| 2024-01-24 | 7.75 | 7.89 | 0.19 | 2.47 | 53474.00 | 4166.29 | 0.70 |
日K线
周K线
月K线
