华尔泰(001217)股票信息
| 股票代码 | 001217 |
| 股票名称 | 华尔泰 |
| 最新价/元 | 10.31 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 8.19 |
| 买入/元 | 10.31 |
| 卖出/元 | 10.32 |
| 昨收/元 | 9.53 |
| 今开/元 | 9.77 |
| 最高/元 | 10.37 |
| 最低/元 | 9.62 |
| 成交量/手 | 111352.32 |
| 成交额/万 | 11223.04 |
| 股净值/元 | 21.48 |
| 市净率 | 1.53 |
| 总市值/万 | 342157.97 |
| 流通值/万 | 137051.47 |
| 换手率/% | 8.38 |
| 入市日期 | 2021-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
华尔泰(001217)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.77 | 10.31 | 0.78 | 8.19 | 111352.32 | 11223.04 | 8.38 |
| 2024-09-27 | 9.31 | 9.53 | 0.31 | 3.36 | 62381.00 | 5905.02 | 4.69 |
| 2024-09-26 | 9.07 | 9.22 | 0.16 | 1.77 | 28992.10 | 2650.44 | 2.18 |
| 2024-09-25 | 9.11 | 9.06 | 0.08 | 0.89 | 37897.00 | 3466.53 | 2.85 |
| 2024-09-24 | 8.73 | 8.98 | 0.25 | 2.86 | 32428.00 | 2888.15 | 2.44 |
| 2024-09-23 | 8.74 | 8.73 | -0.03 | -0.34 | 13399.00 | 1172.24 | 1.01 |
| 2024-09-20 | 8.77 | 8.76 | 0.00 | 0.00 | 18946.83 | 1655.20 | 1.43 |
| 2024-09-19 | 8.52 | 8.76 | 0.27 | 3.18 | 25924.00 | 2254.67 | 1.95 |
| 2024-09-18 | 8.65 | 8.49 | -0.07 | -0.82 | 22217.00 | 1874.49 | 1.67 |
| 2024-09-13 | 8.71 | 8.56 | -0.17 | -1.95 | 19378.00 | 1677.92 | 1.46 |
| 2024-09-12 | 8.76 | 8.73 | 0.00 | 0.00 | 14348.00 | 1257.97 | 1.08 |
| 2024-09-11 | 8.75 | 8.73 | -0.07 | -0.80 | 12787.00 | 1122.54 | 0.96 |
| 2024-09-10 | 8.82 | 8.80 | 0.02 | 0.23 | 14856.00 | 1299.96 | 1.12 |
| 2024-09-09 | 8.77 | 8.78 | 0.01 | 0.11 | 19408.83 | 1698.54 | 1.46 |
| 2024-09-06 | 9.02 | 8.77 | -0.25 | -2.77 | 31291.83 | 2779.82 | 2.35 |
| 2024-09-05 | 9.00 | 9.02 | 0.04 | 0.45 | 18508.10 | 1663.65 | 1.39 |
| 2024-09-04 | 9.09 | 8.98 | -0.11 | -1.21 | 20563.00 | 1857.32 | 1.55 |
| 2024-09-03 | 9.06 | 9.09 | 0.06 | 0.66 | 21540.00 | 1957.50 | 1.62 |
| 2024-09-02 | 9.16 | 9.03 | -0.12 | -1.31 | 21048.00 | 1919.76 | 1.58 |
| 2024-08-30 | 9.15 | 9.15 | 0.07 | 0.77 | 31419.00 | 2880.45 | 2.36 |
| 2024-08-29 | 8.98 | 9.08 | 0.08 | 0.89 | 19140.00 | 1725.89 | 1.44 |
| 2024-08-28 | 8.94 | 9.00 | 0.06 | 0.67 | 17931.83 | 1614.21 | 1.35 |
| 2024-08-27 | 9.03 | 8.94 | -0.12 | -1.33 | 13788.39 | 1239.68 | 1.04 |
| 2024-08-26 | 8.94 | 9.06 | 0.15 | 1.68 | 19796.00 | 1783.89 | 1.49 |
| 2024-08-23 | 8.90 | 8.91 | -0.01 | -0.11 | 20492.10 | 1819.39 | 1.54 |
| 2024-08-22 | 9.07 | 8.92 | -0.19 | -2.09 | 20881.00 | 1879.42 | 1.57 |
| 2024-08-21 | 8.98 | 9.11 | 0.16 | 1.79 | 21389.00 | 1940.89 | 1.61 |
| 2024-08-20 | 9.16 | 8.95 | -0.18 | -1.97 | 24016.00 | 2168.80 | 1.81 |
| 2024-08-19 | 9.18 | 9.13 | -0.06 | -0.65 | 19366.00 | 1778.39 | 1.46 |
| 2024-08-16 | 9.30 | 9.19 | -0.10 | -1.08 | 18952.39 | 1751.06 | 1.43 |
| 2024-08-15 | 9.26 | 9.29 | -0.01 | -0.11 | 22511.56 | 2088.30 | 1.69 |
| 2024-08-14 | 9.43 | 9.30 | -0.11 | -1.17 | 18411.00 | 1727.96 | 1.39 |
| 2024-08-13 | 9.16 | 9.41 | 0.17 | 1.84 | 21983.00 | 2049.05 | 1.65 |
| 2024-08-12 | 9.35 | 9.24 | -0.07 | -0.75 | 20242.00 | 1879.99 | 1.52 |
| 2024-08-09 | 9.42 | 9.31 | -0.14 | -1.48 | 29288.00 | 2758.40 | 2.20 |
| 2024-08-08 | 9.42 | 9.45 | -0.11 | -1.15 | 34740.56 | 3286.87 | 2.61 |
| 2024-08-07 | 9.35 | 9.56 | 0.22 | 2.36 | 40788.00 | 3869.70 | 3.07 |
| 2024-08-06 | 9.19 | 9.34 | 0.27 | 2.98 | 31047.00 | 2879.17 | 2.34 |
| 2024-08-05 | 9.25 | 9.07 | -0.24 | -2.58 | 30030.00 | 2766.47 | 2.26 |
| 2024-08-02 | 9.44 | 9.31 | -0.18 | -1.90 | 24359.00 | 2292.95 | 1.83 |
| 2024-08-01 | 9.53 | 9.49 | -0.06 | -0.63 | 27399.39 | 2603.67 | 2.06 |
| 2024-07-31 | 9.36 | 9.55 | 0.18 | 1.92 | 38244.15 | 3621.39 | 2.88 |
| 2024-07-30 | 9.24 | 9.37 | 0.13 | 1.41 | 32963.39 | 3085.76 | 2.48 |
| 2024-07-29 | 9.22 | 9.24 | 0.04 | 0.44 | 25236.29 | 2329.90 | 1.90 |
| 2024-07-26 | 9.10 | 9.20 | 0.13 | 1.43 | 25099.59 | 2303.03 | 1.89 |
| 2024-07-25 | 8.96 | 9.07 | 0.09 | 1.00 | 28095.59 | 2543.40 | 2.11 |
| 2024-07-24 | 9.07 | 8.98 | -0.10 | -1.10 | 31892.34 | 2867.83 | 2.40 |
| 2024-07-23 | 9.36 | 9.08 | -0.27 | -2.89 | 30919.00 | 2852.59 | 2.33 |
| 2024-07-22 | 9.28 | 9.35 | 0.05 | 0.54 | 29319.75 | 2724.60 | 2.21 |
| 2024-07-19 | 9.30 | 9.30 | -0.04 | -0.43 | 40077.59 | 3739.00 | 3.01 |
| 2024-07-18 | 9.11 | 9.34 | 0.11 | 1.19 | 53832.00 | 4921.35 | 4.05 |
| 2024-07-17 | 9.54 | 9.23 | -0.36 | -3.75 | 57441.00 | 5373.78 | 4.32 |
| 2024-07-16 | 9.73 | 9.59 | -0.19 | -1.94 | 60856.00 | 5824.09 | 4.58 |
| 2024-07-15 | 9.90 | 9.78 | -0.16 | -1.61 | 47978.05 | 4704.67 | 3.61 |
| 2024-07-12 | 9.92 | 9.94 | -0.06 | -0.60 | 75054.10 | 7410.23 | 5.65 |
| 2024-07-11 | 9.88 | 10.00 | 0.12 | 1.22 | 113751.34 | 11318.68 | 8.56 |
| 2024-07-10 | 9.78 | 9.88 | -0.25 | -2.47 | 141939.13 | 14185.03 | 10.68 |
| 2024-07-09 | 9.91 | 10.13 | 0.08 | 0.80 | 186806.75 | 18553.78 | 14.05 |
| 2024-07-08 | 9.09 | 10.05 | 0.91 | 9.96 | 73387.00 | 7123.22 | 5.52 |
| 2024-07-05 | 9.03 | 9.14 | 0.13 | 1.44 | 19261.10 | 1742.12 | 1.45 |
| 2024-07-04 | 9.26 | 9.01 | -0.25 | -2.70 | 22420.00 | 2044.61 | 1.69 |
| 2024-07-03 | 9.31 | 9.26 | -0.09 | -0.96 | 18760.38 | 1748.61 | 1.41 |
| 2024-07-02 | 9.34 | 9.35 | 0.01 | 0.11 | 17982.00 | 1681.06 | 1.35 |
| 2024-07-01 | 9.18 | 9.34 | 0.19 | 2.08 | 34180.00 | 3163.98 | 2.57 |
| 2024-06-28 | 9.12 | 9.15 | -0.01 | -0.11 | 24042.00 | 2213.09 | 1.81 |
| 2024-06-27 | 9.30 | 9.16 | -0.12 | -1.29 | 27469.08 | 2539.99 | 2.07 |
| 2024-06-26 | 9.08 | 9.28 | 0.20 | 2.20 | 24709.32 | 2259.79 | 1.86 |
| 2024-06-25 | 8.90 | 9.08 | 0.17 | 1.91 | 35332.00 | 3209.79 | 2.66 |
| 2024-06-24 | 9.22 | 8.91 | -0.36 | -3.88 | 39834.00 | 3578.50 | 3.00 |
| 2024-06-21 | 9.29 | 9.27 | -0.01 | -0.11 | 21961.00 | 2040.17 | 1.65 |
| 2024-06-20 | 9.62 | 9.28 | -0.34 | -3.53 | 39058.00 | 3675.95 | 2.94 |
| 2024-06-19 | 9.60 | 9.62 | 0.02 | 0.21 | 33613.00 | 3241.94 | 2.53 |
| 2024-06-18 | 9.43 | 9.60 | 0.17 | 1.80 | 30787.00 | 2947.48 | 2.32 |
| 2024-06-17 | 9.55 | 9.43 | -0.17 | -1.77 | 23867.00 | 2265.11 | 1.80 |
| 2024-06-14 | 9.60 | 9.60 | -0.01 | -0.10 | 25026.00 | 2394.98 | 1.88 |
| 2024-06-13 | 9.81 | 9.61 | -0.24 | -2.44 | 31209.00 | 3035.17 | 2.35 |
| 2024-06-12 | 9.63 | 9.85 | 0.22 | 2.29 | 33404.00 | 3277.12 | 2.51 |
| 2024-06-11 | 9.59 | 9.63 | 0.01 | 0.10 | 37816.00 | 3613.80 | 2.84 |
| 2024-06-07 | 9.36 | 9.62 | 0.36 | 3.89 | 62155.00 | 5932.65 | 4.68 |
| 2024-06-06 | 9.72 | 9.26 | -0.48 | -4.93 | 72311.00 | 6825.10 | 5.44 |
| 2024-06-05 | 10.00 | 9.74 | -0.30 | -2.99 | 37197.00 | 3672.35 | 2.80 |
| 2024-06-04 | 10.22 | 10.04 | -0.11 | -1.08 | 42127.00 | 4212.50 | 3.17 |
| 2024-06-03 | 10.41 | 10.15 | -0.28 | -2.69 | 45653.00 | 4652.02 | 3.43 |
| 2024-05-31 | 10.45 | 10.43 | -0.05 | -0.48 | 35790.00 | 3738.17 | 2.69 |
| 2024-05-30 | 10.58 | 10.48 | -0.11 | -1.04 | 41416.10 | 4385.96 | 3.12 |
| 2024-05-29 | 10.45 | 10.59 | 0.15 | 1.44 | 43150.00 | 4558.00 | 3.25 |
| 2024-05-28 | 10.70 | 10.44 | -0.32 | -2.97 | 48476.30 | 5112.26 | 3.65 |
| 2024-05-27 | 10.59 | 10.76 | 0.17 | 1.61 | 57913.75 | 6130.00 | 4.36 |
| 2024-05-24 | 10.60 | 10.59 | -0.36 | -3.29 | 80603.00 | 8566.08 | 6.06 |
| 2024-05-23 | 11.20 | 11.05 | -0.14 | -1.25 | 101302.00 | 11141.74 | 7.62 |
| 2024-05-22 | 11.35 | 11.19 | -0.21 | -1.84 | 98559.00 | 11024.85 | 7.41 |
| 2024-05-21 | 11.72 | 11.40 | -0.37 | -3.14 | 113449.00 | 12892.30 | 8.53 |
| 2024-05-20 | 11.11 | 11.77 | 0.67 | 6.04 | 206892.75 | 24231.79 | 15.56 |
| 2024-05-17 | 10.92 | 11.10 | 0.14 | 1.28 | 44556.00 | 4905.89 | 3.35 |
| 2024-05-16 | 11.08 | 10.96 | -0.06 | -0.54 | 49876.08 | 5497.68 | 3.75 |
| 2024-05-15 | 11.09 | 11.02 | -0.02 | -0.18 | 51903.00 | 5710.02 | 3.90 |
| 2024-05-14 | 10.86 | 11.04 | 0.26 | 2.41 | 66385.00 | 7267.69 | 4.99 |
| 2024-05-13 | 10.92 | 10.78 | -0.30 | -2.71 | 66836.00 | 7252.44 | 5.03 |
| 2024-05-10 | 11.40 | 11.08 | -0.20 | -1.77 | 81898.00 | 9116.09 | 6.16 |
| 2024-05-09 | 11.20 | 11.28 | 0.06 | 0.54 | 104249.00 | 11814.59 | 7.84 |
日K线
周K线
月K线
