中信建投(601066)股票信息
| 股票代码 | 601066 |
| 股票名称 | 中信建投 |
| 最新价/元 | 27.85 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 4.03 |
| 买入/元 | 27.84 |
| 卖出/元 | 27.85 |
| 昨收/元 | 26.77 |
| 今开/元 | 26.26 |
| 最高/元 | 28.98 |
| 最低/元 | 25.80 |
| 成交量/手 | 699113.85 |
| 成交额/万 | 191147.58 |
| 股净值/元 | 35.71 |
| 市净率 | 2.11 |
| 总市值/万 | 21602395.01 |
| 流通值/万 | 10614643.22 |
| 换手率/% | 1.83 |
| 入市日期 | 2018-06-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中信建投(601066)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 26.26 | 27.85 | 1.08 | 4.03 | 699113.85 | 191147.58 | 1.83 |
| 2024-10-10 | 28.85 | 26.77 | -2.07 | -7.18 | 751900.10 | 204103.79 | 1.97 |
| 2024-10-09 | 30.00 | 28.84 | -0.71 | -2.40 | 1531365.72 | 458920.72 | 4.02 |
| 2024-10-08 | 29.55 | 29.55 | 2.69 | 10.02 | 706882.38 | 208356.64 | 1.85 |
| 2024-09-30 | 26.80 | 26.86 | 2.44 | 9.99 | 678536.78 | 180635.25 | 1.78 |
| 2024-09-27 | 22.95 | 24.42 | 2.22 | 10.00 | 364456.97 | 84608.17 | 0.96 |
| 2024-09-26 | 20.89 | 22.20 | 1.17 | 5.56 | 315385.89 | 68159.32 | 0.83 |
| 2024-09-25 | 21.51 | 21.03 | 0.11 | 0.53 | 309784.30 | 66209.03 | 0.81 |
| 2024-09-24 | 19.98 | 20.92 | 1.14 | 5.76 | 314224.04 | 64365.35 | 0.82 |
| 2024-09-23 | 19.95 | 19.78 | -0.09 | -0.45 | 63296.67 | 12529.14 | 0.17 |
| 2024-09-20 | 19.65 | 19.87 | 0.17 | 0.86 | 96569.94 | 19052.14 | 0.25 |
| 2024-09-19 | 19.69 | 19.70 | 0.14 | 0.72 | 98346.40 | 19401.33 | 0.26 |
| 2024-09-18 | 19.27 | 19.56 | 0.19 | 0.98 | 58713.81 | 11422.30 | 0.15 |
| 2024-09-13 | 19.44 | 19.37 | 0.00 | 0.00 | 64258.60 | 12507.02 | 0.17 |
| 2024-09-12 | 19.40 | 19.37 | -0.06 | -0.31 | 51269.50 | 9940.69 | 0.13 |
| 2024-09-11 | 19.42 | 19.43 | -0.09 | -0.46 | 79220.58 | 15372.49 | 0.21 |
| 2024-09-10 | 19.29 | 19.52 | 0.28 | 1.46 | 120236.40 | 23379.77 | 0.32 |
| 2024-09-09 | 19.00 | 19.24 | -0.04 | -0.21 | 98244.31 | 18980.66 | 0.26 |
| 2024-09-06 | 19.58 | 19.28 | 0.18 | 0.94 | 203975.22 | 40001.99 | 0.54 |
| 2024-09-05 | 18.80 | 19.10 | 0.22 | 1.17 | 48252.93 | 9184.75 | 0.13 |
| 2024-09-04 | 18.78 | 18.88 | 0.06 | 0.32 | 36525.55 | 6896.27 | 0.10 |
| 2024-09-03 | 18.70 | 18.82 | 0.12 | 0.64 | 53288.89 | 10018.86 | 0.14 |
| 2024-09-02 | 19.22 | 18.70 | -0.52 | -2.71 | 71156.41 | 13416.97 | 0.19 |
| 2024-08-30 | 18.70 | 19.22 | 0.46 | 2.45 | 116206.00 | 22373.46 | 0.30 |
| 2024-08-29 | 18.69 | 18.76 | 0.11 | 0.59 | 47933.00 | 9041.65 | 0.13 |
| 2024-08-28 | 18.57 | 18.65 | 0.08 | 0.43 | 32855.00 | 6126.95 | 0.09 |
| 2024-08-27 | 18.91 | 18.57 | -0.42 | -2.21 | 47562.85 | 8843.57 | 0.12 |
| 2024-08-26 | 18.98 | 18.99 | 0.00 | 0.00 | 45391.00 | 8631.85 | 0.12 |
| 2024-08-23 | 18.70 | 18.99 | 0.26 | 1.39 | 45555.00 | 8628.23 | 0.12 |
| 2024-08-22 | 19.11 | 18.73 | -0.27 | -1.42 | 50466.91 | 9524.61 | 0.13 |
| 2024-08-21 | 19.25 | 19.25 | 0.01 | 0.05 | 33707.43 | 6498.58 | 0.09 |
| 2024-08-20 | 19.39 | 19.24 | -0.16 | -0.83 | 44102.48 | 8509.85 | 0.12 |
| 2024-08-19 | 19.51 | 19.40 | -0.16 | -0.82 | 41083.00 | 8008.43 | 0.11 |
| 2024-08-16 | 19.60 | 19.56 | -0.10 | -0.51 | 37929.99 | 7424.96 | 0.10 |
| 2024-08-15 | 19.34 | 19.66 | 0.32 | 1.66 | 73470.19 | 14416.02 | 0.19 |
| 2024-08-14 | 19.39 | 19.34 | -0.12 | -0.62 | 35199.48 | 6830.81 | 0.09 |
| 2024-08-13 | 19.26 | 19.46 | 0.17 | 0.88 | 39306.32 | 7590.71 | 0.10 |
| 2024-08-12 | 19.16 | 19.29 | 0.00 | 0.00 | 38280.44 | 7368.81 | 0.10 |
| 2024-08-09 | 19.62 | 19.29 | -0.18 | -0.92 | 47505.70 | 9217.26 | 0.12 |
| 2024-08-08 | 19.38 | 19.47 | 0.12 | 0.62 | 55769.00 | 10863.85 | 0.15 |
| 2024-08-07 | 19.42 | 19.35 | -0.10 | -0.51 | 47905.97 | 9274.13 | 0.13 |
| 2024-08-06 | 19.51 | 19.45 | 0.08 | 0.41 | 68166.39 | 13222.52 | 0.18 |
| 2024-08-05 | 19.35 | 19.37 | -0.04 | -0.21 | 98690.61 | 19289.20 | 0.26 |
| 2024-08-02 | 19.58 | 19.41 | -0.32 | -1.62 | 73752.33 | 14442.64 | 0.19 |
| 2024-08-01 | 19.80 | 19.73 | -0.17 | -0.85 | 88113.00 | 17454.64 | 0.23 |
| 2024-07-31 | 19.01 | 19.90 | 0.90 | 4.74 | 188824.00 | 37269.69 | 0.50 |
| 2024-07-30 | 18.94 | 19.00 | 0.03 | 0.16 | 60161.41 | 11404.79 | 0.16 |
| 2024-07-29 | 18.83 | 18.97 | -0.27 | -1.40 | 69719.66 | 13239.21 | 0.18 |
| 2024-07-26 | 19.02 | 19.24 | 0.24 | 1.26 | 70765.18 | 13645.07 | 0.19 |
| 2024-07-25 | 18.81 | 19.00 | 0.19 | 1.01 | 64472.18 | 12268.81 | 0.17 |
| 2024-07-24 | 18.95 | 18.81 | -0.28 | -1.47 | 65665.00 | 12395.72 | 0.17 |
| 2024-07-23 | 19.47 | 19.09 | -0.54 | -2.75 | 86737.06 | 16737.24 | 0.23 |
| 2024-07-22 | 19.79 | 19.63 | -0.02 | -0.10 | 162924.34 | 31949.83 | 0.43 |
| 2024-07-19 | 19.03 | 19.65 | 0.60 | 3.15 | 136937.76 | 26658.38 | 0.36 |
| 2024-07-18 | 18.94 | 19.05 | 0.11 | 0.58 | 77278.32 | 14612.81 | 0.20 |
| 2024-07-17 | 18.66 | 18.94 | 0.28 | 1.50 | 90720.85 | 17124.83 | 0.24 |
| 2024-07-16 | 18.54 | 18.66 | 0.17 | 0.92 | 64452.94 | 11990.70 | 0.17 |
| 2024-07-15 | 18.51 | 18.49 | -0.09 | -0.48 | 44183.75 | 8188.04 | 0.12 |
| 2024-07-12 | 18.66 | 18.58 | -0.07 | -0.38 | 44899.41 | 8359.02 | 0.12 |
| 2024-07-11 | 18.88 | 18.65 | 0.09 | 0.49 | 93662.34 | 17523.53 | 0.25 |
| 2024-07-10 | 18.23 | 18.56 | 0.23 | 1.26 | 95262.00 | 17776.87 | 0.25 |
| 2024-07-09 | 18.06 | 18.33 | 0.33 | 1.83 | 103929.57 | 18770.83 | 0.27 |
| 2024-07-08 | 18.52 | 18.00 | -0.59 | -3.17 | 110485.91 | 20019.22 | 0.29 |
| 2024-07-05 | 18.58 | 18.59 | 0.01 | 0.05 | 78619.00 | 14543.22 | 0.21 |
| 2024-07-04 | 19.03 | 18.58 | -0.44 | -2.31 | 72202.87 | 13548.80 | 0.19 |
| 2024-07-03 | 19.03 | 19.02 | 0.01 | 0.05 | 45090.03 | 8564.60 | 0.12 |
| 2024-07-02 | 19.15 | 19.01 | -0.14 | -0.73 | 75257.78 | 14445.11 | 0.20 |
| 2024-07-01 | 19.24 | 19.15 | -0.09 | -0.47 | 85901.55 | 16360.55 | 0.23 |
| 2024-06-28 | 19.89 | 19.24 | -0.64 | -3.22 | 135937.46 | 26599.08 | 0.36 |
| 2024-06-27 | 19.86 | 19.88 | -0.12 | -0.60 | 56985.54 | 11358.04 | 0.15 |
| 2024-06-26 | 19.72 | 20.00 | 0.29 | 1.47 | 66639.96 | 13223.30 | 0.17 |
| 2024-06-25 | 20.15 | 19.71 | -0.45 | -2.23 | 121113.06 | 24050.45 | 0.32 |
| 2024-06-24 | 20.71 | 20.16 | -0.58 | -2.80 | 138838.07 | 28298.18 | 0.36 |
| 2024-06-21 | 21.40 | 20.74 | -0.58 | -2.72 | 226365.78 | 47280.35 | 0.59 |
| 2024-06-20 | 21.28 | 21.32 | 0.02 | 0.09 | 101734.06 | 21780.65 | 0.27 |
| 2024-06-19 | 21.58 | 21.30 | -0.25 | -1.16 | 56718.69 | 12131.04 | 0.15 |
| 2024-06-18 | 21.23 | 21.55 | 0.27 | 1.27 | 101960.87 | 21866.23 | 0.27 |
| 2024-06-17 | 21.10 | 21.28 | 0.01 | 0.05 | 83000.35 | 17605.52 | 0.22 |
| 2024-06-14 | 20.83 | 21.27 | 0.35 | 1.67 | 141856.70 | 29932.83 | 0.37 |
| 2024-06-13 | 20.80 | 20.92 | 0.16 | 0.77 | 61467.00 | 12847.71 | 0.16 |
| 2024-06-12 | 20.75 | 20.76 | 0.01 | 0.05 | 50020.00 | 10396.07 | 0.13 |
| 2024-06-11 | 20.66 | 20.75 | 0.06 | 0.29 | 72126.34 | 15008.63 | 0.19 |
| 2024-06-07 | 20.95 | 20.69 | -0.10 | -0.48 | 115490.23 | 24010.12 | 0.30 |
| 2024-06-06 | 21.19 | 20.79 | -0.34 | -1.61 | 87205.01 | 18268.45 | 0.23 |
| 2024-06-05 | 21.11 | 21.13 | -0.06 | -0.28 | 65426.12 | 13823.80 | 0.17 |
| 2024-06-04 | 20.96 | 21.19 | 0.25 | 1.19 | 148612.96 | 31677.59 | 0.39 |
| 2024-06-03 | 20.98 | 20.94 | -0.22 | -1.04 | 92522.91 | 19354.86 | 0.24 |
| 2024-05-31 | 21.20 | 21.16 | 0.04 | 0.19 | 94385.09 | 20035.09 | 0.25 |
| 2024-05-30 | 21.11 | 21.12 | -0.11 | -0.52 | 69633.86 | 14709.81 | 0.18 |
| 2024-05-29 | 21.21 | 21.23 | -0.05 | -0.24 | 53086.34 | 11298.63 | 0.14 |
| 2024-05-28 | 21.39 | 21.28 | -0.17 | -0.79 | 57599.33 | 12322.59 | 0.15 |
| 2024-05-27 | 21.39 | 21.45 | 0.09 | 0.42 | 78367.85 | 16719.60 | 0.21 |
| 2024-05-24 | 21.76 | 21.36 | -0.46 | -2.11 | 87094.06 | 18746.52 | 0.23 |
| 2024-05-23 | 22.25 | 21.82 | -0.52 | -2.33 | 89693.12 | 19684.61 | 0.24 |
| 2024-05-22 | 22.35 | 22.34 | -0.01 | -0.05 | 56378.11 | 12566.04 | 0.15 |
| 2024-05-21 | 22.53 | 22.35 | -0.19 | -0.84 | 58505.86 | 13085.44 | 0.15 |
| 2024-05-20 | 22.55 | 22.54 | 0.14 | 0.63 | 145107.42 | 32944.17 | 0.38 |
| 2024-05-17 | 21.97 | 22.40 | 0.42 | 1.91 | 90346.77 | 20063.15 | 0.24 |
| 2024-05-16 | 21.95 | 21.98 | 0.07 | 0.32 | 91947.16 | 20271.00 | 0.24 |
| 2024-05-15 | 22.57 | 21.91 | -0.64 | -2.84 | 126133.06 | 27913.17 | 0.33 |
日K线
周K线
月K线
