招商蛇口(001979)股票信息
| 股票代码 | 001979 |
| 股票名称 | 招商蛇口 |
| 最新价/元 | 12.25 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 9.18 |
| 买入/元 | 12.25 |
| 卖出/元 | 12.26 |
| 昨收/元 | 11.22 |
| 今开/元 | 12.10 |
| 最高/元 | 12.30 |
| 最低/元 | 11.33 |
| 成交量/手 | 2646376.46 |
| 成交额/万 | 315107.20 |
| 股净值/元 | 18.85 |
| 市净率 | 1.15 |
| 总市值/万 | 11099524.32 |
| 流通值/万 | 10195108.38 |
| 换手率/% | 3.18 |
| 入市日期 | 2015-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
招商蛇口(001979)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 | 12.10 | 12.25 | 1.03 | 9.18 | 2646376.46 | 315107.20 | 3.18 |
| 2024-09-27 | 10.84 | 11.22 | 0.66 | 6.25 | 2091696.98 | 229805.09 | 2.51 |
| 2024-09-26 | 9.48 | 10.56 | 0.96 | 10.00 | 1821223.27 | 184410.09 | 2.19 |
| 2024-09-25 | 9.60 | 9.60 | -0.08 | -0.83 | 1246789.60 | 122467.60 | 1.50 |
| 2024-09-24 | 9.98 | 9.68 | 0.03 | 0.31 | 1149043.91 | 110623.48 | 1.38 |
| 2024-09-23 | 9.48 | 9.65 | 0.07 | 0.73 | 505458.60 | 48808.94 | 0.61 |
| 2024-09-20 | 9.21 | 9.58 | 0.08 | 0.84 | 681800.34 | 64527.52 | 0.82 |
| 2024-09-19 | 9.25 | 9.50 | 0.31 | 3.37 | 797637.96 | 75447.18 | 0.96 |
| 2024-09-18 | 8.85 | 9.19 | 0.38 | 4.31 | 556192.03 | 50444.34 | 0.67 |
| 2024-09-13 | 8.69 | 8.81 | 0.17 | 1.97 | 346110.41 | 30414.76 | 0.42 |
| 2024-09-12 | 8.73 | 8.64 | -0.11 | -1.26 | 252561.69 | 22011.34 | 0.30 |
| 2024-09-11 | 8.48 | 8.75 | 0.19 | 2.22 | 419569.21 | 36529.42 | 0.50 |
| 2024-09-10 | 8.82 | 8.56 | -0.25 | -2.84 | 490764.02 | 42132.07 | 0.59 |
| 2024-09-09 | 8.88 | 8.81 | -0.12 | -1.34 | 266502.53 | 23499.51 | 0.32 |
| 2024-09-06 | 8.97 | 8.93 | -0.10 | -1.11 | 253387.89 | 22712.54 | 0.30 |
| 2024-09-05 | 8.90 | 9.03 | 0.23 | 2.61 | 462124.58 | 41518.15 | 0.56 |
| 2024-09-04 | 8.96 | 8.80 | -0.25 | -2.76 | 509908.51 | 45742.42 | 0.61 |
| 2024-09-03 | 8.76 | 9.05 | 0.22 | 2.49 | 539184.44 | 48540.85 | 0.65 |
| 2024-09-02 | 9.11 | 8.83 | -0.40 | -4.33 | 597015.40 | 53330.39 | 0.72 |
| 2024-08-30 | 8.85 | 9.23 | 0.34 | 3.83 | 974102.72 | 91348.98 | 1.17 |
| 2024-08-29 | 8.75 | 8.89 | 0.07 | 0.79 | 310194.17 | 27500.59 | 0.37 |
| 2024-08-28 | 9.03 | 8.82 | -0.26 | -2.86 | 373581.61 | 33395.37 | 0.45 |
| 2024-08-27 | 9.35 | 9.08 | -0.33 | -3.51 | 455156.98 | 41625.70 | 0.55 |
| 2024-08-26 | 9.25 | 9.41 | 0.16 | 1.73 | 434132.70 | 40637.12 | 0.52 |
| 2024-08-23 | 9.08 | 9.25 | 0.15 | 1.65 | 449371.40 | 41347.51 | 0.54 |
| 2024-08-22 | 9.02 | 9.10 | 0.11 | 1.22 | 452349.74 | 41194.38 | 0.54 |
| 2024-08-21 | 8.80 | 8.99 | 0.15 | 1.70 | 397460.89 | 35350.17 | 0.48 |
| 2024-08-20 | 8.88 | 8.84 | -0.05 | -0.56 | 271589.20 | 23984.19 | 0.33 |
| 2024-08-19 | 8.80 | 8.89 | 0.04 | 0.45 | 382103.10 | 34111.47 | 0.46 |
| 2024-08-16 | 8.86 | 8.85 | -0.01 | -0.11 | 305329.35 | 27069.23 | 0.37 |
| 2024-08-15 | 8.69 | 8.86 | 0.15 | 1.72 | 404675.56 | 35673.69 | 0.49 |
| 2024-08-14 | 8.80 | 8.71 | -0.10 | -1.14 | 286592.73 | 24999.71 | 0.34 |
| 2024-08-13 | 8.73 | 8.81 | 0.04 | 0.46 | 359408.43 | 31524.12 | 0.43 |
| 2024-08-12 | 9.00 | 8.77 | -0.30 | -3.31 | 436893.24 | 38566.89 | 0.52 |
| 2024-08-09 | 8.82 | 9.07 | 0.15 | 1.68 | 833629.94 | 76173.98 | 1.00 |
| 2024-08-08 | 8.97 | 8.92 | 0.03 | 0.34 | 878784.20 | 78611.67 | 1.06 |
| 2024-08-07 | 8.76 | 8.89 | 0.06 | 0.68 | 774460.92 | 68165.11 | 0.93 |
| 2024-08-06 | 8.63 | 8.83 | 0.25 | 2.91 | 686707.78 | 60263.48 | 0.83 |
| 2024-08-05 | 8.35 | 8.58 | 0.16 | 1.90 | 1075986.27 | 93852.35 | 1.29 |
| 2024-08-02 | 8.38 | 8.42 | -0.04 | -0.47 | 510836.36 | 43258.12 | 0.61 |
| 2024-08-01 | 8.75 | 8.46 | -0.33 | -3.75 | 632008.60 | 54134.54 | 0.76 |
| 2024-07-31 | 8.19 | 8.79 | 0.57 | 6.93 | 1056845.61 | 90246.87 | 1.27 |
| 2024-07-30 | 8.13 | 8.22 | 0.02 | 0.24 | 539731.45 | 44327.59 | 0.65 |
| 2024-07-29 | 8.58 | 8.20 | -0.50 | -5.75 | 997551.77 | 82197.78 | 1.20 |
| 2024-07-26 | 8.67 | 8.70 | -0.04 | -0.46 | 545262.52 | 47352.46 | 0.66 |
| 2024-07-25 | 8.56 | 8.74 | 0.17 | 1.98 | 477731.33 | 41702.89 | 0.57 |
| 2024-07-24 | 8.89 | 8.57 | -0.35 | -3.92 | 716691.83 | 62213.07 | 0.86 |
| 2024-07-23 | 9.08 | 8.92 | -0.11 | -1.22 | 480401.29 | 43494.13 | 0.58 |
| 2024-07-22 | 9.53 | 9.35 | -0.16 | -1.68 | 597540.85 | 56105.72 | 0.72 |
| 2024-07-19 | 9.76 | 9.51 | -0.32 | -3.26 | 606702.30 | 57729.78 | 0.73 |
| 2024-07-18 | 9.59 | 9.83 | 0.25 | 2.61 | 623355.41 | 60422.14 | 0.75 |
| 2024-07-17 | 9.44 | 9.58 | 0.13 | 1.38 | 694731.29 | 67434.55 | 0.83 |
| 2024-07-16 | 9.21 | 9.45 | 0.19 | 2.05 | 713993.37 | 67224.09 | 0.86 |
| 2024-07-15 | 9.34 | 9.26 | -0.03 | -0.32 | 560138.04 | 52292.18 | 0.67 |
| 2024-07-12 | 8.81 | 9.29 | 0.48 | 5.45 | 1229051.20 | 114507.02 | 1.48 |
| 2024-07-11 | 8.77 | 8.81 | 0.13 | 1.50 | 455023.39 | 39917.85 | 0.55 |
| 2024-07-10 | 8.60 | 8.68 | -0.06 | -0.69 | 481020.95 | 41597.07 | 0.58 |
| 2024-07-09 | 8.71 | 8.74 | 0.01 | 0.12 | 421559.39 | 36808.18 | 0.51 |
| 2024-07-08 | 8.99 | 8.73 | -0.28 | -3.11 | 500950.36 | 44117.44 | 0.60 |
| 2024-07-05 | 9.12 | 9.01 | -0.14 | -1.53 | 420756.72 | 38057.82 | 0.51 |
| 2024-07-04 | 9.42 | 9.15 | -0.28 | -2.97 | 463810.08 | 42838.42 | 0.56 |
| 2024-07-03 | 9.28 | 9.43 | 0.17 | 1.84 | 791653.33 | 74821.19 | 0.95 |
| 2024-07-02 | 9.37 | 9.26 | -0.21 | -2.22 | 609786.02 | 57645.94 | 0.73 |
| 2024-07-01 | 8.76 | 9.47 | 0.68 | 7.74 | 1016688.00 | 94435.12 | 1.22 |
| 2024-06-28 | 8.79 | 8.79 | -0.01 | -0.11 | 537346.86 | 47685.11 | 0.65 |
| 2024-06-27 | 9.07 | 8.80 | -0.26 | -2.87 | 547777.02 | 49132.55 | 0.66 |
| 2024-06-26 | 9.05 | 9.06 | -0.10 | -1.09 | 393186.48 | 35614.93 | 0.47 |
| 2024-06-25 | 8.87 | 9.16 | 0.29 | 3.27 | 817830.77 | 74329.34 | 0.98 |
| 2024-06-24 | 9.05 | 8.87 | -0.28 | -3.06 | 536500.00 | 47953.22 | 0.64 |
| 2024-06-21 | 9.15 | 9.15 | 0.04 | 0.44 | 562898.59 | 51448.24 | 0.68 |
| 2024-06-20 | 9.35 | 9.11 | -0.29 | -3.09 | 642677.99 | 58892.76 | 0.77 |
| 2024-06-19 | 9.59 | 9.40 | -0.23 | -2.39 | 668065.74 | 63024.62 | 0.80 |
| 2024-06-18 | 9.68 | 9.63 | -0.09 | -0.93 | 453753.15 | 43910.72 | 0.55 |
| 2024-06-17 | 9.90 | 9.72 | -0.28 | -2.80 | 564946.21 | 54821.11 | 0.68 |
| 2024-06-14 | 9.62 | 10.00 | 0.29 | 2.99 | 602428.28 | 59673.81 | 0.72 |
| 2024-06-13 | 9.91 | 9.71 | -0.16 | -1.62 | 479323.12 | 46571.70 | 0.58 |
| 2024-06-12 | 9.99 | 9.87 | -0.17 | -1.69 | 382717.29 | 37903.48 | 0.46 |
| 2024-06-11 | 9.93 | 10.04 | 0.05 | 0.50 | 741550.41 | 74670.92 | 0.89 |
| 2024-06-07 | 9.86 | 9.99 | 0.09 | 0.91 | 583290.62 | 58417.68 | 0.70 |
| 2024-06-06 | 9.78 | 9.90 | 0.12 | 1.23 | 587892.39 | 57842.23 | 0.71 |
| 2024-06-05 | 10.06 | 9.78 | -0.31 | -3.07 | 479235.89 | 47384.67 | 0.58 |
| 2024-06-04 | 9.90 | 10.09 | 0.21 | 2.13 | 939830.89 | 94183.41 | 1.13 |
| 2024-06-03 | 9.66 | 9.88 | 0.23 | 2.38 | 867393.10 | 85227.92 | 1.04 |
| 2024-05-31 | 9.65 | 9.65 | 0.00 | 0.00 | 713912.96 | 69499.25 | 0.86 |
| 2024-05-30 | 9.97 | 9.65 | -0.45 | -4.46 | 1067181.53 | 104200.16 | 1.28 |
| 2024-05-29 | 10.08 | 10.10 | 0.12 | 1.20 | 823071.56 | 82841.38 | 0.99 |
| 2024-05-28 | 10.32 | 9.98 | -0.20 | -1.97 | 852106.12 | 86841.42 | 1.02 |
| 2024-05-27 | 10.04 | 10.18 | 0.13 | 1.29 | 878744.67 | 87834.65 | 1.06 |
| 2024-05-24 | 10.24 | 10.05 | -0.31 | -2.99 | 774783.98 | 78396.34 | 0.93 |
| 2024-05-23 | 10.32 | 10.36 | -0.13 | -1.24 | 1257479.11 | 129500.50 | 1.51 |
| 2024-05-22 | 10.51 | 10.49 | -0.08 | -0.76 | 1901489.93 | 204109.01 | 2.28 |
| 2024-05-21 | 10.68 | 10.57 | -0.22 | -2.04 | 1446163.88 | 154010.52 | 1.74 |
| 2024-05-20 | 10.98 | 10.79 | -0.61 | -5.35 | 2642155.09 | 288620.49 | 3.17 |
| 2024-05-17 | 10.54 | 11.40 | 0.97 | 9.30 | 3353397.41 | 355800.95 | 4.03 |
| 2024-05-16 | 10.10 | 10.43 | 0.28 | 2.76 | 2283218.88 | 237707.47 | 2.74 |
| 2024-05-15 | 9.88 | 10.15 | 0.22 | 2.22 | 1903995.85 | 197324.81 | 2.29 |
| 2024-05-14 | 9.63 | 9.93 | 0.33 | 3.44 | 1265286.77 | 124664.09 | 1.52 |
| 2024-05-13 | 9.70 | 9.60 | -0.22 | -2.24 | 1413023.86 | 136300.39 | 1.70 |
| 2024-05-10 | 8.97 | 9.82 | 0.89 | 9.97 | 2172173.79 | 205922.35 | 2.61 |
| 2024-05-09 | 8.72 | 8.93 | 0.28 | 3.24 | 980786.58 | 87408.91 | 1.18 |
日K线
周K线
月K线
