亿道信息(001314)股票信息
| 股票代码 | 001314 |
| 股票名称 | 亿道信息 |
| 最新价/元 | 42.49 |
| 涨跌额/元 | 3.62 |
| 涨跌幅/% | 9.31 |
| 买入/元 | 42.49 |
| 卖出/元 | 42.50 |
| 昨收/元 | 38.87 |
| 今开/元 | 40.15 |
| 最高/元 | 42.70 |
| 最低/元 | 39.27 |
| 成交量/手 | 117442.45 |
| 成交额/万 | 48341.93 |
| 股净值/元 | 44.26 |
| 市净率 | 2.96 |
| 总市值/万 | 601186.17 |
| 流通值/万 | 219943.77 |
| 换手率/% | 22.69 |
| 入市日期 | 2023-02-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
亿道信息(001314)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 | 40.15 | 42.49 | 3.62 | 9.31 | 117442.45 | 48341.93 | 22.69 |
| 2024-09-27 | 37.31 | 38.87 | 1.57 | 4.21 | 94442.92 | 36313.68 | 18.25 |
| 2024-09-26 | 36.65 | 37.30 | 0.20 | 0.54 | 64694.44 | 23863.04 | 12.50 |
| 2024-09-25 | 36.78 | 37.10 | 0.32 | 0.87 | 85167.95 | 31768.12 | 16.45 |
| 2024-09-24 | 35.21 | 36.78 | 1.51 | 4.28 | 68074.96 | 24734.60 | 13.15 |
| 2024-09-23 | 35.94 | 35.27 | -0.66 | -1.84 | 37702.00 | 13413.65 | 7.28 |
| 2024-09-20 | 35.29 | 35.93 | 0.81 | 2.31 | 59523.17 | 21265.87 | 11.50 |
| 2024-09-19 | 33.60 | 35.12 | 1.67 | 4.99 | 49290.00 | 16924.94 | 9.52 |
| 2024-09-18 | 34.62 | 33.45 | -1.15 | -3.32 | 34907.22 | 11756.88 | 6.74 |
| 2024-09-13 | 36.20 | 34.60 | -1.55 | -4.29 | 44951.00 | 15815.36 | 8.68 |
| 2024-09-12 | 36.90 | 36.15 | -0.60 | -1.63 | 33134.03 | 12131.56 | 6.40 |
| 2024-09-11 | 36.50 | 36.75 | -0.17 | -0.46 | 33988.00 | 12489.88 | 6.57 |
| 2024-09-10 | 36.17 | 36.92 | 0.75 | 2.07 | 45798.00 | 16614.05 | 8.85 |
| 2024-09-09 | 36.50 | 36.17 | -0.37 | -1.01 | 34697.00 | 12655.36 | 6.70 |
| 2024-09-06 | 38.19 | 36.54 | -1.70 | -4.45 | 62209.70 | 23039.60 | 12.02 |
| 2024-09-05 | 37.28 | 38.24 | 0.64 | 1.70 | 69105.61 | 26067.25 | 13.35 |
| 2024-09-04 | 37.87 | 37.60 | -0.95 | -2.46 | 71749.00 | 26975.78 | 13.86 |
| 2024-09-03 | 38.76 | 38.55 | -0.20 | -0.52 | 107396.66 | 41542.78 | 20.75 |
| 2024-09-02 | 37.38 | 38.75 | 1.10 | 2.92 | 127405.78 | 48942.53 | 24.61 |
| 2024-08-30 | 36.40 | 37.65 | 1.40 | 3.86 | 101982.00 | 38235.63 | 19.70 |
| 2024-08-29 | 34.56 | 36.25 | 1.25 | 3.57 | 87514.00 | 31824.44 | 16.91 |
| 2024-08-28 | 34.45 | 35.00 | 0.46 | 1.33 | 50209.75 | 17501.21 | 9.70 |
| 2024-08-27 | 37.00 | 34.54 | -3.10 | -8.24 | 83860.96 | 29750.69 | 16.20 |
| 2024-08-26 | 36.76 | 37.64 | 0.98 | 2.67 | 94101.04 | 34770.40 | 18.18 |
| 2024-08-23 | 36.55 | 36.66 | -0.57 | -1.53 | 83838.00 | 30462.73 | 16.20 |
| 2024-08-22 | 38.65 | 37.23 | -1.21 | -3.15 | 88124.49 | 33337.45 | 17.02 |
| 2024-08-21 | 38.31 | 38.44 | 0.44 | 1.16 | 115979.36 | 45045.72 | 22.41 |
| 2024-08-20 | 39.63 | 38.00 | -2.23 | -5.54 | 132071.83 | 50884.33 | 25.51 |
| 2024-08-19 | 38.81 | 40.23 | 0.30 | 0.75 | 182663.81 | 74212.95 | 35.29 |
| 2024-08-16 | 39.78 | 39.93 | 1.12 | 2.89 | 168256.31 | 67644.27 | 32.50 |
| 2024-08-15 | 38.10 | 38.81 | -0.88 | -2.22 | 191334.45 | 75731.50 | 36.96 |
| 2024-08-14 | 37.00 | 39.69 | 3.61 | 10.01 | 173799.33 | 66199.98 | 33.58 |
| 2024-08-13 | 33.09 | 36.08 | 3.28 | 10.00 | 73091.00 | 25622.97 | 14.12 |
| 2024-08-12 | 32.99 | 32.80 | -0.21 | -0.64 | 18340.70 | 6048.39 | 3.54 |
| 2024-08-09 | 33.85 | 33.01 | -0.53 | -1.58 | 18675.00 | 6233.58 | 3.61 |
| 2024-08-08 | 33.36 | 33.54 | 0.18 | 0.54 | 25543.08 | 8518.24 | 4.93 |
| 2024-08-07 | 33.50 | 33.36 | -0.09 | -0.27 | 23191.31 | 7774.51 | 4.48 |
| 2024-08-06 | 33.09 | 33.45 | 0.65 | 1.98 | 31828.16 | 10586.25 | 6.15 |
| 2024-08-05 | 34.57 | 32.80 | -2.03 | -5.83 | 37438.00 | 12596.65 | 7.23 |
| 2024-08-02 | 35.50 | 34.83 | -1.07 | -2.98 | 29257.04 | 10276.16 | 5.65 |
| 2024-08-01 | 36.00 | 35.90 | -0.28 | -0.77 | 45138.00 | 16223.10 | 8.72 |
| 2024-07-31 | 34.46 | 36.18 | 0.82 | 2.32 | 85244.65 | 30354.61 | 16.47 |
| 2024-07-30 | 35.54 | 35.36 | -0.21 | -0.59 | 102925.96 | 36937.95 | 19.88 |
| 2024-07-29 | 32.80 | 35.57 | 3.23 | 9.99 | 76703.68 | 26643.69 | 14.82 |
| 2024-07-26 | 31.44 | 32.34 | 0.84 | 2.67 | 23182.28 | 7440.05 | 4.48 |
| 2024-07-25 | 31.50 | 31.50 | -0.29 | -0.91 | 19103.00 | 6011.39 | 3.69 |
| 2024-07-24 | 32.52 | 31.79 | -1.08 | -3.29 | 25121.52 | 8118.14 | 4.85 |
| 2024-07-23 | 33.99 | 32.87 | -1.17 | -3.44 | 17943.00 | 5997.90 | 3.47 |
| 2024-07-22 | 33.99 | 34.04 | -0.10 | -0.29 | 17968.08 | 6125.09 | 3.47 |
| 2024-07-19 | 33.35 | 34.14 | 0.66 | 1.97 | 22978.00 | 7847.50 | 4.44 |
| 2024-07-18 | 33.83 | 33.48 | -0.60 | -1.76 | 30300.00 | 10023.93 | 5.85 |
| 2024-07-17 | 35.11 | 34.08 | -1.02 | -2.91 | 24591.00 | 8442.62 | 4.75 |
| 2024-07-16 | 34.89 | 35.10 | 0.21 | 0.60 | 19609.00 | 6863.81 | 3.79 |
| 2024-07-15 | 35.33 | 34.89 | -0.62 | -1.75 | 19442.91 | 6801.98 | 3.76 |
| 2024-07-12 | 36.10 | 35.51 | -0.80 | -2.20 | 21701.00 | 7768.93 | 4.19 |
| 2024-07-11 | 36.11 | 36.31 | 0.73 | 2.05 | 38463.77 | 13866.50 | 7.43 |
| 2024-07-10 | 35.02 | 35.58 | 0.29 | 0.82 | 42204.38 | 14890.67 | 8.15 |
| 2024-07-09 | 34.55 | 35.29 | 0.76 | 2.20 | 41862.15 | 14619.80 | 8.09 |
| 2024-07-08 | 35.40 | 34.53 | -1.00 | -2.82 | 22204.00 | 7719.84 | 4.29 |
| 2024-07-05 | 35.88 | 35.53 | -0.02 | -0.06 | 22827.00 | 8080.51 | 4.41 |
| 2024-07-04 | 37.25 | 35.55 | -1.70 | -4.56 | 30967.10 | 11250.42 | 5.98 |
| 2024-07-03 | 37.68 | 37.25 | -0.80 | -2.10 | 20574.08 | 7713.95 | 3.97 |
| 2024-07-02 | 38.04 | 38.05 | -0.17 | -0.45 | 20828.16 | 7919.16 | 4.02 |
| 2024-07-01 | 38.28 | 38.22 | -0.21 | -0.55 | 27849.08 | 10562.51 | 5.38 |
| 2024-06-28 | 37.20 | 38.43 | 0.34 | 0.89 | 38806.00 | 14984.56 | 7.50 |
| 2024-06-27 | 38.36 | 38.09 | -0.43 | -1.12 | 34373.00 | 13283.58 | 6.64 |
| 2024-06-26 | 37.69 | 38.52 | 0.91 | 2.42 | 33644.98 | 12820.03 | 6.50 |
| 2024-06-25 | 37.18 | 37.61 | 0.08 | 0.21 | 28555.08 | 10672.26 | 5.52 |
| 2024-06-24 | 39.05 | 37.53 | -1.85 | -4.70 | 38483.00 | 14663.77 | 7.43 |
| 2024-06-21 | 39.02 | 39.38 | -0.40 | -1.01 | 33455.00 | 13079.71 | 6.46 |
| 2024-06-20 | 41.63 | 39.78 | -1.97 | -4.72 | 63558.00 | 25636.25 | 12.28 |
| 2024-06-19 | 41.71 | 41.75 | 0.46 | 1.11 | 90446.84 | 38506.71 | 17.47 |
| 2024-06-18 | 40.63 | 41.29 | 0.41 | 1.00 | 42732.08 | 17578.38 | 8.26 |
| 2024-06-17 | 40.07 | 40.88 | 0.42 | 1.04 | 42173.08 | 17236.49 | 8.15 |
| 2024-06-14 | 41.89 | 40.79 | -1.21 | -2.88 | 44133.98 | 17989.65 | 8.53 |
| 2024-06-13 | 41.38 | 42.00 | 0.20 | 0.48 | 58246.00 | 24472.15 | 11.25 |
| 2024-06-12 | 41.61 | 41.80 | 0.88 | 2.15 | 73842.00 | 30945.99 | 14.27 |
| 2024-06-11 | 40.20 | 40.92 | 1.00 | 2.51 | 50057.10 | 19973.29 | 9.67 |
| 2024-06-07 | 40.70 | 39.92 | -0.41 | -1.02 | 66165.08 | 26282.19 | 12.78 |
| 2024-06-06 | 42.42 | 40.33 | -2.58 | -6.01 | 84165.26 | 34941.02 | 16.26 |
| 2024-06-05 | 44.15 | 42.91 | -0.84 | -1.92 | 71205.00 | 31095.20 | 13.76 |
| 2024-06-04 | 45.93 | 43.75 | -3.39 | -7.19 | 122372.03 | 53806.41 | 23.64 |
| 2024-06-03 | 46.20 | 47.14 | 0.90 | 1.95 | 191534.33 | 89365.59 | 37.00 |
| 2024-05-31 | 43.10 | 46.24 | 4.20 | 9.99 | 120405.86 | 54698.77 | 23.26 |
| 2024-05-30 | 41.08 | 42.04 | -0.14 | -0.33 | 57111.00 | 23813.28 | 11.03 |
| 2024-05-29 | 40.00 | 42.18 | 2.27 | 5.69 | 90806.35 | 37826.50 | 17.54 |
| 2024-05-28 | 40.33 | 39.91 | -0.79 | -1.94 | 39238.89 | 15669.53 | 7.58 |
| 2024-05-27 | 41.49 | 40.70 | -0.98 | -2.35 | 66953.04 | 26820.25 | 12.93 |
| 2024-05-24 | 44.45 | 41.68 | -3.28 | -7.30 | 93133.68 | 39802.41 | 17.99 |
| 2024-05-23 | 43.55 | 44.96 | 1.99 | 4.63 | 125682.89 | 57510.85 | 24.28 |
| 2024-05-22 | 42.00 | 42.97 | 0.17 | 0.40 | 71007.93 | 30176.58 | 13.72 |
| 2024-05-21 | 42.54 | 42.80 | 0.97 | 2.32 | 84798.28 | 36299.24 | 16.38 |
| 2024-05-20 | 41.32 | 41.83 | 0.33 | 0.80 | 29724.74 | 12404.16 | 5.74 |
| 2024-05-17 | 40.51 | 41.50 | 0.67 | 1.64 | 32020.24 | 13103.79 | 6.19 |
| 2024-05-16 | 40.57 | 40.83 | 0.72 | 1.80 | 39483.41 | 16229.57 | 7.63 |
| 2024-05-15 | 40.20 | 40.11 | -0.28 | -0.69 | 23582.26 | 9536.72 | 4.56 |
| 2024-05-14 | 40.85 | 40.39 | 0.31 | 0.77 | 40442.00 | 16548.42 | 7.81 |
| 2024-05-13 | 41.43 | 40.08 | -1.59 | -3.82 | 35698.26 | 14411.77 | 6.90 |
| 2024-05-10 | 41.80 | 41.67 | -0.30 | -0.72 | 29226.08 | 12239.83 | 5.65 |
| 2024-05-09 | 42.41 | 41.97 | -0.38 | -0.90 | 26131.56 | 11025.70 | 5.05 |
日K线
周K线
月K线
