XD柏诚股(601133)股票信息
| 股票代码 | 601133 |
| 股票名称 | XD柏诚股 |
| 最新价/元 | 10.55 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -3.57 |
| 买入/元 | 10.55 |
| 卖出/元 | 10.56 |
| 昨收/元 | 10.94 |
| 今开/元 | 10.94 |
| 最高/元 | 10.99 |
| 最低/元 | 10.43 |
| 成交量/手 | 51252.64 |
| 成交额/万 | 5484.79 |
| 股净值/元 | 23.44 |
| 市净率 | 1.99 |
| 总市值/万 | 556335.32 |
| 流通值/万 | 155612.50 |
| 换手率/% | 3.47 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
XD柏诚股(601133)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 | 10.94 | 10.55 | -0.39 | -3.57 | 51252.64 | 5484.79 | 3.47 |
| 2024-10-10 | 11.02 | 11.00 | 0.06 | 0.55 | 77059.31 | 8558.91 | 5.22 |
| 2024-10-09 | 11.65 | 10.94 | -0.96 | -8.07 | 126134.35 | 14292.10 | 8.55 |
| 2024-10-08 | 12.16 | 11.90 | 0.85 | 7.69 | 195940.23 | 23051.97 | 13.28 |
| 2024-09-30 | 10.75 | 11.05 | 0.83 | 8.12 | 164105.29 | 17767.39 | 11.13 |
| 2024-09-27 | 9.98 | 10.22 | 0.37 | 3.76 | 49376.00 | 4991.86 | 3.35 |
| 2024-09-26 | 9.65 | 9.85 | 0.23 | 2.39 | 44049.10 | 4294.67 | 2.99 |
| 2024-09-25 | 9.68 | 9.62 | 0.02 | 0.21 | 53102.21 | 5158.88 | 3.60 |
| 2024-09-24 | 9.38 | 9.60 | 0.18 | 1.91 | 58804.64 | 5553.98 | 3.99 |
| 2024-09-23 | 9.11 | 9.42 | 0.26 | 2.84 | 57646.78 | 5459.42 | 3.91 |
| 2024-09-20 | 9.38 | 9.16 | -0.11 | -1.19 | 14364.00 | 1319.55 | 0.97 |
| 2024-09-19 | 9.11 | 9.27 | 0.20 | 2.21 | 19921.04 | 1838.26 | 1.35 |
| 2024-09-18 | 9.14 | 9.07 | -0.09 | -0.98 | 16899.64 | 1526.72 | 1.15 |
| 2024-09-13 | 9.33 | 9.16 | -0.17 | -1.82 | 19553.14 | 1809.62 | 1.33 |
| 2024-09-12 | 9.39 | 9.33 | -0.07 | -0.75 | 19152.29 | 1801.94 | 1.30 |
| 2024-09-11 | 9.45 | 9.40 | -0.15 | -1.57 | 20134.36 | 1899.91 | 1.37 |
| 2024-09-10 | 9.54 | 9.55 | -0.07 | -0.73 | 32680.50 | 3108.51 | 2.22 |
| 2024-09-09 | 9.69 | 9.62 | -0.17 | -1.74 | 49196.99 | 4790.34 | 3.34 |
| 2024-09-06 | 9.80 | 9.79 | 0.20 | 2.09 | 68403.11 | 6777.78 | 4.64 |
| 2024-09-05 | 9.55 | 9.59 | 0.00 | 0.00 | 18502.00 | 1774.96 | 1.25 |
| 2024-09-04 | 9.68 | 9.59 | -0.13 | -1.34 | 27159.32 | 2624.60 | 1.84 |
| 2024-09-03 | 9.60 | 9.72 | 0.05 | 0.52 | 25612.72 | 2481.32 | 1.74 |
| 2024-09-02 | 9.70 | 9.67 | -0.01 | -0.10 | 37762.89 | 3636.28 | 2.56 |
| 2024-08-30 | 9.47 | 9.68 | 0.21 | 2.22 | 34804.92 | 3359.45 | 2.36 |
| 2024-08-29 | 9.39 | 9.47 | 0.13 | 1.39 | 21965.25 | 2072.91 | 1.49 |
| 2024-08-28 | 9.33 | 9.34 | 0.04 | 0.43 | 17675.40 | 1651.19 | 1.20 |
| 2024-08-27 | 9.49 | 9.30 | -0.32 | -3.33 | 29498.25 | 2763.77 | 2.00 |
| 2024-08-26 | 9.56 | 9.62 | 0.06 | 0.63 | 21322.88 | 2047.52 | 1.45 |
| 2024-08-23 | 9.60 | 9.56 | -0.04 | -0.42 | 31839.08 | 3023.10 | 2.16 |
| 2024-08-22 | 10.02 | 9.60 | 0.03 | 0.31 | 52461.96 | 5118.68 | 3.56 |
| 2024-08-21 | 9.68 | 9.57 | -0.11 | -1.14 | 22519.00 | 2167.69 | 1.53 |
| 2024-08-20 | 9.88 | 9.68 | -0.23 | -2.32 | 28228.00 | 2753.42 | 1.91 |
| 2024-08-19 | 10.06 | 9.91 | -0.22 | -2.17 | 42483.00 | 4242.46 | 2.88 |
| 2024-08-16 | 9.97 | 10.13 | 0.20 | 2.01 | 65768.92 | 6663.94 | 4.46 |
| 2024-08-15 | 9.82 | 9.93 | 0.02 | 0.20 | 29459.00 | 2914.98 | 2.00 |
| 2024-08-14 | 9.91 | 9.91 | 0.00 | 0.00 | 22455.30 | 2229.31 | 1.52 |
| 2024-08-13 | 9.78 | 9.91 | 0.13 | 1.33 | 20237.95 | 1987.03 | 1.37 |
| 2024-08-12 | 9.86 | 9.78 | -0.11 | -1.11 | 27053.00 | 2669.26 | 1.83 |
| 2024-08-09 | 10.16 | 9.89 | -0.06 | -0.60 | 26327.62 | 2628.50 | 1.78 |
| 2024-08-08 | 9.99 | 9.95 | -0.06 | -0.60 | 26323.00 | 2614.57 | 1.78 |
| 2024-08-07 | 10.19 | 10.01 | -0.08 | -0.79 | 22337.15 | 2244.11 | 1.51 |
| 2024-08-06 | 10.13 | 10.09 | 0.09 | 0.90 | 27998.87 | 2813.87 | 1.90 |
| 2024-08-05 | 10.23 | 10.00 | -0.28 | -2.72 | 36489.07 | 3694.79 | 2.47 |
| 2024-08-02 | 10.40 | 10.28 | -0.22 | -2.10 | 30976.00 | 3222.66 | 2.10 |
| 2024-08-01 | 10.50 | 10.50 | 0.02 | 0.19 | 41334.00 | 4343.23 | 2.80 |
| 2024-07-31 | 10.30 | 10.48 | 0.23 | 2.24 | 39669.18 | 4135.87 | 2.69 |
| 2024-07-30 | 10.17 | 10.25 | 0.06 | 0.59 | 23855.46 | 2438.94 | 1.62 |
| 2024-07-29 | 10.26 | 10.19 | -0.02 | -0.20 | 20882.32 | 2128.81 | 1.42 |
| 2024-07-26 | 10.03 | 10.21 | 0.22 | 2.20 | 26177.00 | 2668.08 | 1.77 |
| 2024-07-25 | 9.90 | 9.99 | -0.02 | -0.20 | 30106.00 | 3020.27 | 2.04 |
| 2024-07-24 | 10.00 | 10.01 | -0.09 | -0.89 | 29618.00 | 2985.99 | 2.01 |
| 2024-07-23 | 10.47 | 10.10 | -0.35 | -3.35 | 37641.00 | 3859.69 | 2.55 |
| 2024-07-22 | 10.31 | 10.45 | 0.09 | 0.87 | 41272.60 | 4301.31 | 2.80 |
| 2024-07-19 | 10.12 | 10.36 | 0.21 | 2.07 | 56666.64 | 5859.33 | 3.84 |
| 2024-07-18 | 10.09 | 10.15 | 0.07 | 0.69 | 42918.17 | 4289.64 | 2.91 |
| 2024-07-17 | 10.22 | 10.08 | -0.16 | -1.56 | 32889.00 | 3337.04 | 2.23 |
| 2024-07-16 | 10.28 | 10.24 | 0.07 | 0.69 | 33880.46 | 3439.88 | 2.30 |
| 2024-07-15 | 10.40 | 10.17 | -0.25 | -2.40 | 33264.00 | 3409.60 | 2.26 |
| 2024-07-12 | 10.65 | 10.42 | -0.10 | -0.95 | 30987.46 | 3232.78 | 2.10 |
| 2024-07-11 | 10.36 | 10.52 | 0.37 | 3.65 | 55401.00 | 5778.90 | 3.76 |
| 2024-07-10 | 10.24 | 10.15 | -0.15 | -1.46 | 34980.76 | 3579.60 | 2.37 |
| 2024-07-09 | 9.95 | 10.30 | 0.42 | 4.25 | 61272.91 | 6206.34 | 4.15 |
| 2024-07-08 | 10.26 | 9.88 | -0.37 | -3.61 | 41831.00 | 4187.92 | 2.84 |
| 2024-07-05 | 10.11 | 10.25 | 0.09 | 0.89 | 35928.00 | 3646.76 | 2.44 |
| 2024-07-04 | 10.45 | 10.16 | -0.34 | -3.24 | 48381.00 | 4987.07 | 3.28 |
| 2024-07-03 | 10.68 | 10.50 | -0.40 | -3.67 | 65459.73 | 6900.10 | 4.44 |
| 2024-07-02 | 10.71 | 10.90 | 0.22 | 2.06 | 74411.61 | 8126.73 | 5.04 |
| 2024-07-01 | 10.65 | 10.68 | -0.01 | -0.09 | 44018.60 | 4676.24 | 2.98 |
| 2024-06-28 | 10.54 | 10.69 | 0.15 | 1.42 | 54872.74 | 5887.50 | 3.72 |
| 2024-06-27 | 10.88 | 10.54 | -0.37 | -3.39 | 63524.07 | 6790.35 | 4.31 |
| 2024-06-26 | 10.56 | 10.91 | 0.45 | 4.30 | 82958.64 | 8885.94 | 5.62 |
| 2024-06-25 | 10.89 | 10.46 | -0.44 | -4.04 | 106653.66 | 11218.28 | 7.23 |
| 2024-06-24 | 11.33 | 10.90 | -0.69 | -5.95 | 125811.71 | 13995.24 | 8.53 |
| 2024-06-21 | 11.18 | 11.59 | 0.09 | 0.78 | 158400.19 | 18037.62 | 10.74 |
| 2024-06-20 | 11.25 | 11.50 | 0.16 | 1.41 | 191834.09 | 22086.01 | 13.01 |
| 2024-06-19 | 11.37 | 11.34 | 0.03 | 0.27 | 141667.05 | 15980.91 | 9.60 |
| 2024-06-18 | 11.55 | 11.31 | -0.25 | -2.16 | 166903.36 | 18935.22 | 11.32 |
| 2024-06-17 | 11.00 | 11.56 | 0.23 | 2.03 | 212474.29 | 24153.72 | 14.41 |
| 2024-06-14 | 12.50 | 11.33 | -1.26 | -10.01 | 382853.53 | 44832.39 | 25.96 |
| 2024-06-13 | 12.49 | 12.75 | 1.16 | 10.01 | 171064.07 | 21606.68 | 11.60 |
| 2024-06-12 | 11.59 | 11.59 | 1.05 | 9.96 | 139053.98 | 16111.34 | 9.43 |
| 2024-06-11 | 10.22 | 10.54 | 0.27 | 2.63 | 44003.41 | 4566.03 | 2.98 |
| 2024-06-07 | 10.03 | 10.27 | 0.41 | 4.16 | 57588.77 | 5879.01 | 3.90 |
| 2024-06-06 | 10.24 | 9.86 | -0.39 | -3.81 | 68163.00 | 6971.02 | 4.62 |
| 2024-06-05 | 10.45 | 10.25 | -0.23 | -2.20 | 27537.64 | 2863.81 | 1.87 |
| 2024-06-04 | 10.80 | 10.48 | -0.34 | -3.14 | 40661.37 | 4252.17 | 2.76 |
| 2024-06-03 | 10.97 | 10.82 | -0.06 | -0.55 | 34119.00 | 3705.11 | 2.31 |
| 2024-05-31 | 10.71 | 10.88 | 0.09 | 0.83 | 24745.92 | 2682.71 | 1.68 |
| 2024-05-30 | 10.70 | 10.79 | 0.04 | 0.37 | 31093.79 | 3364.25 | 2.11 |
| 2024-05-29 | 10.68 | 10.75 | 0.04 | 0.37 | 28077.37 | 3029.70 | 1.90 |
| 2024-05-28 | 11.00 | 10.71 | -0.32 | -2.90 | 47228.81 | 5131.50 | 3.20 |
| 2024-05-27 | 10.83 | 11.03 | 0.27 | 2.51 | 55408.50 | 5998.15 | 3.76 |
| 2024-05-24 | 10.82 | 10.76 | -0.14 | -1.28 | 31213.02 | 3378.38 | 2.12 |
| 2024-05-23 | 11.23 | 10.90 | -0.29 | -2.59 | 47310.44 | 5222.96 | 3.21 |
| 2024-05-22 | 11.06 | 11.19 | 0.19 | 1.73 | 43470.18 | 4842.67 | 2.95 |
| 2024-05-21 | 11.09 | 11.00 | -0.08 | -0.72 | 27623.49 | 3048.10 | 1.87 |
| 2024-05-20 | 11.14 | 11.08 | -0.12 | -1.07 | 46224.91 | 5123.13 | 3.13 |
| 2024-05-17 | 10.91 | 11.20 | 0.25 | 2.28 | 58861.46 | 6535.79 | 3.99 |
| 2024-05-16 | 10.82 | 10.95 | 0.16 | 1.48 | 38159.91 | 4174.22 | 2.59 |
| 2024-05-15 | 10.88 | 10.79 | -0.10 | -0.92 | 30764.95 | 3344.88 | 2.09 |
日K线
周K线
月K线
