兴业银行(601166)股票信息
| 股票代码 | 601166 |
| 股票名称 | 兴业银行 |
| 最新价/元 | 19.00 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -2.06 |
| 买入/元 | 19.00 |
| 卖出/元 | 19.01 |
| 昨收/元 | 19.40 |
| 今开/元 | 19.31 |
| 最高/元 | 19.70 |
| 最低/元 | 18.81 |
| 成交量/手 | 1000904.75 |
| 成交额/万 | 192935.46 |
| 股净值/元 | 5.41 |
| 市净率 | 0.54 |
| 总市值/万 | 39471173.27 |
| 流通值/万 | 39471173.27 |
| 换手率/% | 0.48 |
| 入市日期 | 2007-02-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
兴业银行(601166)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 | 19.31 | 19.00 | -0.40 | -2.06 | 1000904.75 | 192935.46 | 0.48 |
| 2024-10-10 | 18.91 | 19.40 | 0.79 | 4.25 | 1570003.46 | 303939.97 | 0.76 |
| 2024-10-09 | 19.91 | 18.61 | -1.40 | -7.00 | 1678424.99 | 323829.40 | 0.81 |
| 2024-10-08 | 21.00 | 20.01 | 0.74 | 3.84 | 2446356.58 | 493740.90 | 1.18 |
| 2024-09-30 | 18.90 | 19.27 | 0.93 | 5.07 | 2414476.98 | 458003.37 | 1.16 |
| 2024-09-27 | 18.80 | 18.34 | -0.11 | -0.60 | 858450.71 | 158045.35 | 0.41 |
| 2024-09-26 | 17.60 | 18.45 | 0.85 | 4.83 | 1679336.53 | 303561.54 | 0.81 |
| 2024-09-25 | 17.46 | 17.60 | 0.42 | 2.45 | 1274030.31 | 224151.44 | 0.61 |
| 2024-09-24 | 16.67 | 17.18 | 0.62 | 3.74 | 1068359.99 | 181005.94 | 0.51 |
| 2024-09-23 | 16.22 | 16.56 | 0.31 | 1.91 | 427252.18 | 70307.23 | 0.21 |
| 2024-09-20 | 16.07 | 16.25 | 0.20 | 1.25 | 578096.73 | 93553.57 | 0.28 |
| 2024-09-19 | 16.10 | 16.05 | -0.02 | -0.12 | 366113.52 | 58674.61 | 0.18 |
| 2024-09-18 | 15.97 | 16.07 | 0.10 | 0.63 | 295413.58 | 47292.40 | 0.14 |
| 2024-09-13 | 16.08 | 15.97 | -0.06 | -0.37 | 282447.83 | 45374.86 | 0.14 |
| 2024-09-12 | 15.83 | 16.03 | 0.23 | 1.46 | 382309.74 | 61027.29 | 0.18 |
| 2024-09-11 | 16.03 | 15.80 | -0.27 | -1.68 | 498040.42 | 78826.48 | 0.24 |
| 2024-09-10 | 16.00 | 16.07 | 0.10 | 0.63 | 405671.86 | 64738.16 | 0.20 |
| 2024-09-09 | 16.39 | 15.97 | -0.42 | -2.56 | 653162.66 | 105391.31 | 0.31 |
| 2024-09-06 | 16.31 | 16.39 | 0.09 | 0.55 | 404647.31 | 66744.20 | 0.19 |
| 2024-09-05 | 16.25 | 16.30 | 0.06 | 0.37 | 417014.12 | 67751.93 | 0.20 |
| 2024-09-04 | 16.33 | 16.24 | -0.12 | -0.73 | 442651.90 | 72181.79 | 0.21 |
| 2024-09-03 | 16.50 | 16.36 | -0.14 | -0.85 | 579959.88 | 94422.20 | 0.28 |
| 2024-09-02 | 16.53 | 16.50 | -0.01 | -0.06 | 536398.85 | 88918.23 | 0.26 |
| 2024-08-30 | 16.69 | 16.51 | -0.18 | -1.08 | 838757.41 | 139984.59 | 0.40 |
| 2024-08-29 | 17.25 | 16.69 | -0.52 | -3.02 | 723389.96 | 121807.24 | 0.35 |
| 2024-08-28 | 17.39 | 17.21 | -0.12 | -0.69 | 480678.83 | 82811.99 | 0.23 |
| 2024-08-27 | 17.48 | 17.33 | -0.15 | -0.86 | 396531.42 | 69060.98 | 0.19 |
| 2024-08-26 | 17.33 | 17.48 | 0.16 | 0.92 | 669400.42 | 116541.38 | 0.32 |
| 2024-08-23 | 16.91 | 17.32 | 0.50 | 2.97 | 1106316.74 | 189757.32 | 0.53 |
| 2024-08-22 | 16.79 | 16.82 | 0.05 | 0.30 | 440721.02 | 74164.26 | 0.21 |
| 2024-08-21 | 16.80 | 16.77 | -0.07 | -0.42 | 424235.74 | 70985.77 | 0.20 |
| 2024-08-20 | 16.98 | 16.84 | -0.11 | -0.65 | 386604.48 | 65185.73 | 0.19 |
| 2024-08-19 | 16.75 | 16.95 | 0.23 | 1.38 | 393258.57 | 66391.07 | 0.19 |
| 2024-08-16 | 16.63 | 16.72 | 0.13 | 0.78 | 359424.19 | 60012.22 | 0.17 |
| 2024-08-15 | 16.28 | 16.59 | 0.31 | 1.90 | 483620.59 | 79805.72 | 0.23 |
| 2024-08-14 | 16.32 | 16.28 | -0.04 | -0.25 | 231696.82 | 37824.91 | 0.11 |
| 2024-08-13 | 16.29 | 16.32 | 0.04 | 0.25 | 227720.35 | 37153.12 | 0.11 |
| 2024-08-12 | 16.34 | 16.28 | -0.09 | -0.55 | 211288.34 | 34470.34 | 0.10 |
| 2024-08-09 | 16.45 | 16.37 | -0.07 | -0.43 | 285310.07 | 46873.23 | 0.14 |
| 2024-08-08 | 16.34 | 16.44 | 0.12 | 0.74 | 232817.02 | 38185.05 | 0.11 |
| 2024-08-07 | 16.21 | 16.32 | 0.11 | 0.68 | 358499.37 | 58638.16 | 0.17 |
| 2024-08-06 | 16.45 | 16.21 | -0.17 | -1.04 | 474186.52 | 77094.39 | 0.23 |
| 2024-08-05 | 16.50 | 16.38 | -0.14 | -0.85 | 488028.16 | 80377.25 | 0.23 |
| 2024-08-02 | 16.60 | 16.52 | -0.12 | -0.72 | 348125.73 | 57613.67 | 0.17 |
| 2024-08-01 | 16.72 | 16.64 | -0.11 | -0.66 | 414220.57 | 69120.85 | 0.20 |
| 2024-07-31 | 16.68 | 16.75 | 0.06 | 0.36 | 447818.38 | 75048.40 | 0.22 |
| 2024-07-30 | 16.72 | 16.69 | -0.03 | -0.18 | 436239.81 | 72849.92 | 0.21 |
| 2024-07-29 | 16.53 | 16.72 | 0.23 | 1.40 | 401882.68 | 67023.04 | 0.19 |
| 2024-07-26 | 16.72 | 16.49 | -0.22 | -1.32 | 486404.89 | 80341.24 | 0.23 |
| 2024-07-25 | 16.89 | 16.71 | -0.12 | -0.71 | 522131.72 | 87265.87 | 0.25 |
| 2024-07-24 | 16.92 | 16.83 | -0.11 | -0.65 | 464531.80 | 78238.75 | 0.22 |
| 2024-07-23 | 16.79 | 16.94 | 0.16 | 0.95 | 617516.62 | 105071.26 | 0.30 |
| 2024-07-22 | 17.13 | 16.78 | -0.35 | -2.04 | 613026.89 | 103021.15 | 0.30 |
| 2024-07-19 | 17.10 | 17.13 | 0.03 | 0.18 | 763524.03 | 130067.37 | 0.37 |
| 2024-07-18 | 17.26 | 17.10 | -0.10 | -0.58 | 547819.02 | 93863.27 | 0.26 |
| 2024-07-17 | 17.01 | 17.20 | 0.20 | 1.18 | 646941.47 | 111114.58 | 0.31 |
| 2024-07-16 | 17.06 | 17.00 | -0.03 | -0.18 | 415863.64 | 70672.89 | 0.20 |
| 2024-07-15 | 16.84 | 17.03 | 0.15 | 0.89 | 465326.45 | 79143.70 | 0.22 |
| 2024-07-12 | 16.49 | 16.88 | 0.40 | 2.43 | 595485.18 | 100039.92 | 0.29 |
| 2024-07-11 | 16.68 | 16.48 | -0.13 | -0.78 | 499203.83 | 82420.86 | 0.24 |
| 2024-07-10 | 16.42 | 16.61 | 0.18 | 1.10 | 471180.42 | 78263.10 | 0.23 |
| 2024-07-09 | 16.29 | 16.43 | 0.19 | 1.17 | 803854.03 | 131262.58 | 0.39 |
| 2024-07-08 | 17.18 | 17.28 | 0.09 | 0.52 | 695381.63 | 120132.30 | 0.33 |
| 2024-07-05 | 17.68 | 17.19 | -0.43 | -2.44 | 883675.80 | 152578.04 | 0.43 |
| 2024-07-04 | 17.70 | 17.62 | -0.08 | -0.45 | 443687.23 | 78354.63 | 0.21 |
| 2024-07-03 | 17.92 | 17.70 | -0.22 | -1.23 | 425686.79 | 75599.20 | 0.20 |
| 2024-07-02 | 17.70 | 17.92 | 0.17 | 0.96 | 497294.89 | 88966.83 | 0.24 |
| 2024-07-01 | 17.63 | 17.75 | 0.13 | 0.74 | 434392.17 | 77187.66 | 0.21 |
| 2024-06-28 | 17.50 | 17.62 | 0.17 | 0.97 | 620201.81 | 109276.40 | 0.30 |
| 2024-06-27 | 17.33 | 17.45 | 0.12 | 0.69 | 498549.05 | 86728.41 | 0.24 |
| 2024-06-26 | 17.30 | 17.33 | 0.01 | 0.06 | 353251.70 | 61213.36 | 0.17 |
| 2024-06-25 | 17.40 | 17.32 | -0.10 | -0.57 | 479690.52 | 83315.33 | 0.23 |
| 2024-06-24 | 17.34 | 17.42 | 0.07 | 0.40 | 470881.96 | 81723.27 | 0.23 |
| 2024-06-21 | 17.29 | 17.35 | 0.05 | 0.29 | 487389.99 | 84199.40 | 0.23 |
| 2024-06-20 | 17.63 | 17.30 | -0.32 | -1.82 | 366616.04 | 63751.84 | 0.18 |
| 2024-06-19 | 17.43 | 17.62 | 0.23 | 1.32 | 506490.37 | 88995.60 | 0.24 |
| 2024-06-18 | 17.37 | 17.39 | 0.03 | 0.17 | 358813.24 | 62472.51 | 0.17 |
| 2024-06-17 | 17.42 | 17.36 | -0.10 | -0.57 | 431132.82 | 74809.05 | 0.21 |
| 2024-06-14 | 17.18 | 17.46 | 0.29 | 1.69 | 659517.59 | 114627.83 | 0.32 |
| 2024-06-13 | 17.33 | 17.17 | -0.11 | -0.64 | 324221.39 | 55894.82 | 0.16 |
| 2024-06-12 | 17.46 | 17.28 | -0.13 | -0.75 | 452883.72 | 78238.33 | 0.22 |
| 2024-06-11 | 17.47 | 17.41 | -0.12 | -0.69 | 531946.41 | 92709.41 | 0.26 |
| 2024-06-07 | 17.63 | 17.53 | -0.04 | -0.23 | 462581.07 | 81275.19 | 0.22 |
| 2024-06-06 | 17.58 | 17.57 | 0.02 | 0.11 | 435238.16 | 76640.51 | 0.21 |
| 2024-06-05 | 17.78 | 17.55 | -0.20 | -1.13 | 549222.64 | 96629.53 | 0.26 |
| 2024-06-04 | 17.77 | 17.75 | -0.05 | -0.28 | 492623.72 | 87768.54 | 0.24 |
| 2024-06-03 | 17.89 | 17.80 | -0.09 | -0.50 | 588959.67 | 104715.76 | 0.28 |
| 2024-05-31 | 17.97 | 17.89 | -0.05 | -0.28 | 673862.37 | 120847.66 | 0.32 |
| 2024-05-30 | 18.01 | 17.94 | -0.13 | -0.72 | 680844.99 | 122470.00 | 0.33 |
| 2024-05-29 | 18.30 | 18.07 | -0.25 | -1.37 | 737608.13 | 134039.66 | 0.36 |
| 2024-05-28 | 18.24 | 18.32 | 0.09 | 0.49 | 633707.43 | 115876.21 | 0.31 |
| 2024-05-27 | 17.95 | 18.23 | 0.34 | 1.90 | 778318.83 | 141372.09 | 0.37 |
| 2024-05-24 | 18.06 | 17.89 | -0.22 | -1.22 | 626611.01 | 112893.40 | 0.30 |
| 2024-05-23 | 18.14 | 18.11 | -0.07 | -0.39 | 627147.70 | 113583.70 | 0.30 |
| 2024-05-22 | 18.03 | 18.18 | 0.15 | 0.83 | 774065.25 | 140826.11 | 0.37 |
| 2024-05-21 | 17.82 | 18.03 | 0.17 | 0.95 | 685140.25 | 123227.30 | 0.33 |
| 2024-05-20 | 17.71 | 17.86 | 0.16 | 0.90 | 975845.98 | 175109.62 | 0.47 |
| 2024-05-17 | 17.42 | 17.70 | 0.32 | 1.84 | 875393.61 | 153418.78 | 0.42 |
| 2024-05-16 | 17.04 | 17.38 | 0.37 | 2.18 | 928748.33 | 160826.34 | 0.45 |
| 2024-05-15 | 17.12 | 17.01 | -0.11 | -0.64 | 452710.53 | 77079.67 | 0.22 |
日K线
周K线
月K线
