易点天下(301171)股票信息
| 股票代码 | 301171 |
| 股票名称 | 易点天下 |
| 最新价/元 | 17.48 |
| 涨跌额/元 | -2.43 |
| 涨跌幅/% | -12.21 |
| 买入/元 | 17.48 |
| 卖出/元 | 17.49 |
| 昨收/元 | 19.91 |
| 今开/元 | 18.75 |
| 最高/元 | 19.06 |
| 最低/元 | 17.20 |
| 成交量/手 | 411119.77 |
| 成交额/万 | 74863.08 |
| 股净值/元 | 38.00 |
| 市净率 | 2.36 |
| 总市值/万 | 824856.56 |
| 流通值/万 | 539738.74 |
| 换手率/% | 13.31 |
| 入市日期 | 2022-08-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
易点天下(301171)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 18.75 | 17.48 | -2.43 | -12.21 | 411119.77 | 74863.08 | 13.31 |
| 2024-10-08 | 20.28 | 19.91 | 2.82 | 16.50 | 565678.44 | 108439.54 | 18.32 |
| 2024-09-30 | 15.65 | 17.09 | 2.09 | 13.93 | 443008.22 | 72396.92 | 14.35 |
| 2024-09-27 | 14.45 | 15.00 | 0.74 | 5.19 | 273430.89 | 40306.49 | 8.86 |
| 2024-09-26 | 13.82 | 14.26 | 0.44 | 3.18 | 216847.00 | 30474.38 | 7.02 |
| 2024-09-25 | 13.43 | 13.82 | 0.46 | 3.44 | 244154.66 | 33810.57 | 7.91 |
| 2024-09-24 | 13.01 | 13.36 | 0.39 | 3.01 | 162864.25 | 21433.18 | 5.27 |
| 2024-09-23 | 12.84 | 12.97 | 0.13 | 1.01 | 94537.38 | 12252.90 | 3.06 |
| 2024-09-20 | 12.90 | 12.84 | -0.06 | -0.47 | 71494.00 | 9174.51 | 2.32 |
| 2024-09-19 | 12.69 | 12.90 | 0.30 | 2.38 | 111129.20 | 14299.06 | 3.60 |
| 2024-09-18 | 12.77 | 12.60 | -0.22 | -1.72 | 92205.52 | 11611.36 | 2.99 |
| 2024-09-13 | 13.13 | 12.82 | -0.27 | -2.06 | 88387.00 | 11456.51 | 2.86 |
| 2024-09-12 | 13.28 | 13.09 | -0.16 | -1.21 | 99037.61 | 13124.74 | 3.21 |
| 2024-09-11 | 13.18 | 13.25 | 0.03 | 0.23 | 86686.57 | 11409.52 | 2.81 |
| 2024-09-10 | 12.87 | 13.22 | 0.39 | 3.04 | 147042.57 | 19020.44 | 4.76 |
| 2024-09-09 | 12.94 | 12.83 | -0.24 | -1.84 | 93898.84 | 12090.62 | 3.04 |
| 2024-09-06 | 13.45 | 13.07 | -0.41 | -3.04 | 102746.17 | 13561.12 | 3.33 |
| 2024-09-05 | 13.53 | 13.48 | 0.30 | 2.28 | 134456.85 | 18129.57 | 4.35 |
| 2024-09-04 | 13.06 | 13.18 | -0.07 | -0.53 | 74953.75 | 9853.14 | 2.43 |
| 2024-09-03 | 12.98 | 13.25 | 0.41 | 3.19 | 109648.85 | 14391.82 | 3.55 |
| 2024-09-02 | 13.45 | 12.84 | -0.64 | -4.75 | 122552.75 | 16088.63 | 3.97 |
| 2024-08-30 | 13.18 | 13.48 | 0.28 | 2.12 | 118536.40 | 16038.34 | 3.84 |
| 2024-08-29 | 12.90 | 13.20 | 0.26 | 2.01 | 87457.73 | 11463.96 | 2.83 |
| 2024-08-28 | 12.87 | 12.94 | 0.03 | 0.23 | 113899.68 | 14737.93 | 3.69 |
| 2024-08-27 | 13.23 | 12.91 | -0.39 | -2.93 | 79722.00 | 10420.93 | 2.58 |
| 2024-08-26 | 13.39 | 13.30 | -0.13 | -0.97 | 78385.00 | 10425.33 | 2.54 |
| 2024-08-23 | 13.10 | 13.43 | 0.24 | 1.82 | 94903.00 | 12636.06 | 3.07 |
| 2024-08-22 | 13.62 | 13.19 | -0.48 | -3.51 | 102879.00 | 13810.06 | 3.33 |
| 2024-08-21 | 13.79 | 13.67 | -0.21 | -1.51 | 135841.24 | 18813.74 | 4.40 |
| 2024-08-20 | 13.72 | 13.88 | -0.02 | -0.14 | 178644.98 | 24708.05 | 5.79 |
| 2024-08-19 | 13.45 | 13.90 | 0.79 | 6.03 | 226056.52 | 31259.96 | 7.32 |
| 2024-08-16 | 13.17 | 13.11 | -0.07 | -0.53 | 49149.00 | 6469.72 | 1.59 |
| 2024-08-15 | 12.89 | 13.18 | 0.25 | 1.93 | 87989.88 | 11560.41 | 2.85 |
| 2024-08-14 | 12.87 | 12.93 | 0.05 | 0.39 | 57919.14 | 7492.85 | 1.88 |
| 2024-08-13 | 12.81 | 12.88 | 0.07 | 0.55 | 42321.84 | 5421.02 | 1.37 |
| 2024-08-12 | 12.96 | 12.81 | -0.14 | -1.08 | 53438.00 | 6855.60 | 1.73 |
| 2024-08-09 | 13.26 | 12.95 | -0.29 | -2.19 | 64188.52 | 8440.72 | 2.08 |
| 2024-08-08 | 13.35 | 13.24 | -0.33 | -2.43 | 136097.14 | 17875.17 | 4.41 |
| 2024-08-07 | 13.21 | 13.57 | 0.27 | 2.03 | 119264.34 | 16071.76 | 3.86 |
| 2024-08-06 | 13.20 | 13.30 | 0.32 | 2.47 | 70848.09 | 9357.44 | 2.29 |
| 2024-08-05 | 13.18 | 12.98 | -0.35 | -2.63 | 96673.08 | 12803.87 | 3.13 |
| 2024-08-02 | 13.77 | 13.33 | -0.52 | -3.76 | 115775.22 | 15734.77 | 3.75 |
| 2024-08-01 | 14.07 | 13.85 | -0.21 | -1.49 | 93529.81 | 13070.62 | 3.03 |
| 2024-07-31 | 13.58 | 14.06 | 0.42 | 3.08 | 104319.81 | 14586.33 | 3.38 |
| 2024-07-30 | 13.62 | 13.64 | 0.01 | 0.07 | 39620.67 | 5392.91 | 1.28 |
| 2024-07-29 | 13.67 | 13.63 | -0.02 | -0.15 | 50214.00 | 6814.32 | 1.63 |
| 2024-07-26 | 13.34 | 13.65 | 0.30 | 2.25 | 61615.88 | 8332.86 | 2.00 |
| 2024-07-25 | 13.09 | 13.35 | 0.16 | 1.21 | 53618.00 | 7119.66 | 1.74 |
| 2024-07-24 | 13.45 | 13.19 | -0.35 | -2.59 | 62626.23 | 8362.49 | 2.03 |
| 2024-07-23 | 14.00 | 13.54 | -0.50 | -3.56 | 58104.79 | 8020.78 | 1.88 |
| 2024-07-22 | 13.91 | 14.04 | 0.10 | 0.72 | 50255.93 | 7030.46 | 1.63 |
| 2024-07-19 | 13.70 | 13.94 | 0.13 | 0.94 | 65707.13 | 9162.30 | 2.13 |
| 2024-07-18 | 13.94 | 13.81 | -0.27 | -1.92 | 90563.20 | 12365.55 | 2.93 |
| 2024-07-17 | 14.19 | 14.08 | -0.17 | -1.19 | 70551.00 | 10074.00 | 2.28 |
| 2024-07-16 | 14.08 | 14.25 | 0.11 | 0.78 | 53444.61 | 7544.58 | 1.73 |
| 2024-07-15 | 14.30 | 14.14 | -0.24 | -1.67 | 60558.00 | 8568.68 | 1.96 |
| 2024-07-12 | 14.57 | 14.38 | -0.29 | -1.98 | 77146.00 | 11173.67 | 2.50 |
| 2024-07-11 | 14.60 | 14.67 | 0.41 | 2.88 | 107656.64 | 15717.18 | 3.49 |
| 2024-07-10 | 14.33 | 14.26 | -0.21 | -1.45 | 75868.49 | 10924.66 | 2.46 |
| 2024-07-09 | 14.04 | 14.47 | 0.38 | 2.70 | 88423.52 | 12544.60 | 2.86 |
| 2024-07-08 | 14.48 | 14.09 | -0.57 | -3.89 | 80840.49 | 11519.46 | 2.62 |
| 2024-07-05 | 14.17 | 14.66 | 0.40 | 2.81 | 126404.51 | 18325.93 | 4.09 |
| 2024-07-04 | 14.69 | 14.26 | -0.44 | -2.99 | 69366.35 | 9977.97 | 2.25 |
| 2024-07-03 | 14.90 | 14.70 | -0.19 | -1.28 | 61495.63 | 9060.28 | 1.99 |
| 2024-07-02 | 14.80 | 14.89 | 0.04 | 0.27 | 94487.84 | 14196.22 | 3.06 |
| 2024-07-01 | 14.73 | 14.85 | 0.15 | 1.02 | 82557.17 | 12034.91 | 2.67 |
| 2024-06-28 | 14.75 | 14.70 | -0.07 | -0.47 | 108944.93 | 16177.72 | 3.53 |
| 2024-06-27 | 15.25 | 14.77 | -0.48 | -3.15 | 144817.13 | 21782.94 | 4.69 |
| 2024-06-26 | 13.96 | 15.25 | 1.28 | 9.16 | 190885.72 | 28125.65 | 6.18 |
| 2024-06-25 | 14.15 | 13.97 | 0.05 | 0.36 | 63843.11 | 8925.72 | 2.07 |
| 2024-06-24 | 14.41 | 13.92 | -0.62 | -4.26 | 75666.13 | 10713.29 | 2.45 |
| 2024-06-21 | 14.66 | 14.54 | -0.16 | -1.09 | 64590.34 | 9401.38 | 2.09 |
| 2024-06-20 | 15.11 | 14.70 | -0.48 | -3.16 | 83592.75 | 12467.12 | 2.71 |
| 2024-06-19 | 15.43 | 15.18 | -0.43 | -2.76 | 107616.04 | 16447.52 | 3.49 |
| 2024-06-18 | 15.12 | 15.61 | 0.53 | 3.52 | 102108.70 | 15747.87 | 3.31 |
| 2024-06-17 | 15.20 | 15.08 | -0.18 | -1.18 | 58267.67 | 8800.32 | 1.89 |
| 2024-06-14 | 15.20 | 15.26 | 0.06 | 0.40 | 76518.33 | 11619.68 | 2.48 |
| 2024-06-13 | 15.31 | 15.20 | -0.11 | -0.72 | 75234.00 | 11470.10 | 2.44 |
| 2024-06-12 | 15.04 | 15.31 | 0.34 | 2.27 | 86985.85 | 13299.68 | 2.82 |
| 2024-06-11 | 14.73 | 14.97 | 0.14 | 0.94 | 65093.79 | 9649.67 | 2.11 |
| 2024-06-07 | 14.74 | 14.83 | 0.33 | 2.28 | 67569.00 | 9951.21 | 2.19 |
| 2024-06-06 | 15.06 | 14.50 | -0.58 | -3.85 | 96392.00 | 14139.85 | 3.12 |
| 2024-06-05 | 15.20 | 15.08 | -0.26 | -1.70 | 53016.00 | 8069.23 | 1.72 |
| 2024-06-04 | 15.61 | 15.34 | -0.29 | -1.86 | 76224.11 | 11644.99 | 2.47 |
| 2024-06-03 | 15.85 | 15.63 | -0.26 | -1.64 | 74073.56 | 11587.75 | 2.40 |
| 2024-05-31 | 15.58 | 15.89 | 0.30 | 1.92 | 76580.79 | 12125.89 | 2.48 |
| 2024-05-30 | 15.39 | 15.59 | 0.08 | 0.52 | 61024.00 | 9468.96 | 1.98 |
| 2024-05-29 | 15.49 | 15.51 | 0.01 | 0.07 | 63574.81 | 9886.49 | 2.06 |
| 2024-05-28 | 16.01 | 15.61 | -0.57 | -3.52 | 83441.52 | 13120.73 | 2.70 |
| 2024-05-27 | 16.04 | 16.18 | 0.47 | 2.99 | 102972.71 | 16503.00 | 3.33 |
| 2024-05-24 | 16.02 | 15.71 | -0.37 | -2.30 | 71853.16 | 11425.22 | 2.33 |
| 2024-05-23 | 16.65 | 16.08 | -0.65 | -3.89 | 94951.76 | 15455.24 | 3.08 |
| 2024-05-22 | 16.52 | 16.73 | 0.26 | 1.58 | 70928.14 | 11736.04 | 2.30 |
| 2024-05-21 | 16.53 | 16.47 | -0.18 | -1.08 | 76081.04 | 12579.12 | 2.46 |
| 2024-05-20 | 16.75 | 16.65 | -0.09 | -0.54 | 82480.49 | 13790.80 | 2.67 |
| 2024-05-17 | 16.60 | 16.74 | 0.19 | 1.15 | 88491.00 | 14609.33 | 2.87 |
| 2024-05-16 | 16.49 | 16.55 | 0.21 | 1.29 | 100807.04 | 16787.26 | 3.26 |
| 2024-05-15 | 16.58 | 16.34 | -0.32 | -1.92 | 87199.00 | 14399.09 | 2.82 |
| 2024-05-14 | 16.37 | 16.66 | 0.54 | 3.35 | 135140.42 | 22424.23 | 4.38 |
| 2024-05-13 | 16.32 | 16.12 | -0.47 | -2.83 | 100250.74 | 16200.93 | 3.25 |
日K线
周K线
月K线
