XD红塔证(601236)股票信息
| 股票代码 | 601236 |
| 股票名称 | XD红塔证 |
| 最新价/元 | 9.16 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 9.16 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.33 |
| 今开/元 | 8.50 |
| 最高/元 | 9.16 |
| 最低/元 | 8.45 |
| 成交量/手 | 1718352.47 |
| 成交额/万 | 156407.02 |
| 股净值/元 | 130.86 |
| 市净率 | 1.82 |
| 总市值/万 | 4320577.57 |
| 流通值/万 | 4320577.57 |
| 换手率/% | 3.64 |
| 入市日期 | 2019-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
XD红塔证(601236)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 | 8.50 | 9.16 | 0.83 | 9.96 | 1718352.47 | 156407.02 | 3.64 |
| 2024-10-10 | 8.72 | 8.38 | -0.31 | -3.57 | 834394.08 | 70307.94 | 1.77 |
| 2024-10-09 | 9.30 | 8.69 | -0.97 | -10.04 | 1335454.70 | 121576.71 | 2.83 |
| 2024-10-08 | 9.66 | 9.66 | 0.88 | 10.02 | 1105534.16 | 105406.07 | 2.34 |
| 2024-09-30 | 8.62 | 8.78 | 0.80 | 10.03 | 1196792.71 | 103376.35 | 2.54 |
| 2024-09-27 | 7.73 | 7.98 | 0.49 | 6.54 | 604432.13 | 46881.48 | 1.28 |
| 2024-09-26 | 7.12 | 7.49 | 0.35 | 4.90 | 584651.49 | 42832.23 | 1.24 |
| 2024-09-25 | 7.14 | 7.14 | 0.06 | 0.85 | 562889.03 | 40714.10 | 1.19 |
| 2024-09-24 | 6.84 | 7.08 | 0.31 | 4.58 | 365219.09 | 25508.22 | 0.77 |
| 2024-09-23 | 6.84 | 6.77 | -0.03 | -0.44 | 97825.41 | 6642.41 | 0.21 |
| 2024-09-20 | 6.77 | 6.80 | 0.02 | 0.30 | 112123.80 | 7600.52 | 0.24 |
| 2024-09-19 | 6.72 | 6.78 | 0.09 | 1.35 | 162407.37 | 10987.46 | 0.34 |
| 2024-09-18 | 6.66 | 6.69 | -0.01 | -0.15 | 183863.95 | 12176.76 | 0.39 |
| 2024-09-13 | 6.67 | 6.70 | 0.06 | 0.90 | 227224.30 | 15344.43 | 0.48 |
| 2024-09-12 | 6.61 | 6.64 | 0.04 | 0.61 | 101171.70 | 6719.14 | 0.21 |
| 2024-09-11 | 6.59 | 6.60 | 0.02 | 0.30 | 84254.90 | 5556.45 | 0.18 |
| 2024-09-10 | 6.68 | 6.58 | -0.09 | -1.35 | 120089.80 | 7903.95 | 0.25 |
| 2024-09-09 | 6.65 | 6.67 | 0.01 | 0.15 | 141959.50 | 9482.17 | 0.30 |
| 2024-09-06 | 6.78 | 6.66 | 0.00 | 0.00 | 196534.00 | 13215.24 | 0.42 |
| 2024-09-05 | 6.58 | 6.66 | 0.05 | 0.76 | 90684.50 | 6019.87 | 0.19 |
| 2024-09-04 | 6.64 | 6.61 | -0.02 | -0.30 | 122464.50 | 8132.89 | 0.26 |
| 2024-09-03 | 6.64 | 6.63 | 0.03 | 0.46 | 150733.90 | 9995.47 | 0.32 |
| 2024-09-02 | 6.61 | 6.60 | -0.01 | -0.15 | 230333.80 | 15362.44 | 0.49 |
| 2024-08-30 | 6.53 | 6.61 | 0.11 | 1.69 | 184937.66 | 12257.89 | 0.39 |
| 2024-08-29 | 6.46 | 6.50 | 0.03 | 0.46 | 86142.03 | 5614.09 | 0.18 |
| 2024-08-28 | 6.49 | 6.47 | 0.02 | 0.31 | 68257.10 | 4417.39 | 0.14 |
| 2024-08-27 | 6.53 | 6.45 | -0.07 | -1.07 | 72307.70 | 4676.12 | 0.15 |
| 2024-08-26 | 6.46 | 6.52 | 0.05 | 0.77 | 93128.70 | 6053.18 | 0.20 |
| 2024-08-23 | 6.44 | 6.47 | 0.04 | 0.62 | 99376.58 | 6424.31 | 0.21 |
| 2024-08-22 | 6.65 | 6.43 | -0.20 | -3.02 | 142485.19 | 9280.60 | 0.30 |
| 2024-08-21 | 6.67 | 6.63 | -0.05 | -0.75 | 69069.30 | 4603.05 | 0.15 |
| 2024-08-20 | 6.78 | 6.68 | -0.06 | -0.89 | 105411.74 | 7044.64 | 0.22 |
| 2024-08-19 | 6.76 | 6.74 | -0.03 | -0.44 | 82873.10 | 5610.53 | 0.18 |
| 2024-08-16 | 6.84 | 6.77 | -0.07 | -1.02 | 118534.90 | 8058.56 | 0.25 |
| 2024-08-15 | 6.79 | 6.84 | 0.04 | 0.59 | 172796.20 | 11848.51 | 0.37 |
| 2024-08-14 | 6.79 | 6.80 | -0.03 | -0.44 | 113063.97 | 7713.39 | 0.24 |
| 2024-08-13 | 6.70 | 6.83 | 0.15 | 2.25 | 145361.80 | 9832.36 | 0.31 |
| 2024-08-12 | 6.71 | 6.68 | -0.04 | -0.60 | 105775.52 | 7079.48 | 0.22 |
| 2024-08-09 | 6.82 | 6.72 | -0.07 | -1.03 | 140510.73 | 9527.15 | 0.30 |
| 2024-08-08 | 6.76 | 6.79 | 0.02 | 0.30 | 187922.49 | 12780.41 | 0.40 |
| 2024-08-07 | 6.78 | 6.77 | -0.03 | -0.44 | 151730.00 | 10258.33 | 0.32 |
| 2024-08-06 | 6.90 | 6.80 | -0.05 | -0.73 | 249029.22 | 16930.96 | 0.53 |
| 2024-08-05 | 6.90 | 6.85 | -0.10 | -1.44 | 259645.10 | 17964.17 | 0.55 |
| 2024-08-02 | 7.03 | 6.95 | -0.11 | -1.56 | 247146.63 | 17313.24 | 0.52 |
| 2024-08-01 | 7.10 | 7.06 | -0.10 | -1.40 | 377967.59 | 26761.51 | 0.80 |
| 2024-07-31 | 6.84 | 7.16 | 0.34 | 4.99 | 643923.63 | 45735.62 | 1.37 |
| 2024-07-30 | 6.76 | 6.82 | 0.03 | 0.44 | 183245.64 | 12484.00 | 0.39 |
| 2024-07-29 | 6.75 | 6.79 | -0.02 | -0.29 | 173176.44 | 11728.27 | 0.37 |
| 2024-07-26 | 6.77 | 6.81 | 0.08 | 1.19 | 267480.35 | 18216.45 | 0.57 |
| 2024-07-25 | 6.63 | 6.73 | 0.09 | 1.36 | 257943.80 | 17362.89 | 0.55 |
| 2024-07-24 | 6.61 | 6.64 | 0.01 | 0.15 | 225072.37 | 14960.71 | 0.48 |
| 2024-07-23 | 6.77 | 6.63 | -0.20 | -2.93 | 294460.51 | 19740.56 | 0.62 |
| 2024-07-22 | 6.92 | 6.83 | 0.02 | 0.29 | 377412.67 | 25800.99 | 0.80 |
| 2024-07-19 | 6.71 | 6.81 | 0.08 | 1.19 | 299523.20 | 20276.21 | 0.64 |
| 2024-07-18 | 6.70 | 6.73 | 0.00 | 0.00 | 236729.52 | 15782.15 | 0.50 |
| 2024-07-17 | 6.72 | 6.73 | 0.03 | 0.45 | 255499.83 | 17190.84 | 0.54 |
| 2024-07-16 | 6.68 | 6.70 | -0.02 | -0.30 | 221136.12 | 14773.59 | 0.47 |
| 2024-07-15 | 6.66 | 6.72 | 0.03 | 0.45 | 217315.93 | 14523.43 | 0.46 |
| 2024-07-12 | 6.68 | 6.69 | -0.03 | -0.45 | 259942.43 | 17335.46 | 0.55 |
| 2024-07-11 | 6.60 | 6.72 | 0.17 | 2.60 | 510316.79 | 34342.11 | 1.08 |
| 2024-07-10 | 6.56 | 6.55 | -0.07 | -1.06 | 533042.70 | 34924.30 | 1.13 |
| 2024-07-09 | 6.32 | 6.62 | 0.60 | 9.97 | 571882.97 | 36883.67 | 1.21 |
| 2024-07-08 | 6.30 | 6.02 | -0.29 | -4.60 | 201290.98 | 12277.22 | 0.43 |
| 2024-07-05 | 6.25 | 6.31 | 0.08 | 1.28 | 86485.80 | 5428.64 | 0.18 |
| 2024-07-04 | 6.43 | 6.23 | -0.19 | -2.96 | 135565.81 | 8551.61 | 0.29 |
| 2024-07-03 | 6.40 | 6.42 | 0.03 | 0.47 | 87876.70 | 5623.02 | 0.19 |
| 2024-07-02 | 6.39 | 6.39 | -0.02 | -0.31 | 76930.93 | 4939.49 | 0.16 |
| 2024-07-01 | 6.41 | 6.41 | -0.01 | -0.16 | 133141.86 | 8481.89 | 0.28 |
| 2024-06-28 | 6.47 | 6.42 | -0.07 | -1.08 | 182987.03 | 11874.21 | 0.39 |
| 2024-06-27 | 6.52 | 6.49 | -0.03 | -0.46 | 199958.26 | 13138.90 | 0.42 |
| 2024-06-26 | 6.42 | 6.52 | 0.12 | 1.88 | 84901.90 | 5492.00 | 0.18 |
| 2024-06-25 | 6.49 | 6.40 | -0.07 | -1.08 | 105634.64 | 6793.09 | 0.22 |
| 2024-06-24 | 6.56 | 6.47 | -0.12 | -1.82 | 90572.80 | 5904.52 | 0.19 |
| 2024-06-21 | 6.61 | 6.59 | 0.01 | 0.15 | 81766.30 | 5403.84 | 0.17 |
| 2024-06-20 | 6.63 | 6.58 | -0.09 | -1.35 | 94610.81 | 6259.58 | 0.20 |
| 2024-06-19 | 6.69 | 6.67 | -0.01 | -0.15 | 97794.68 | 6540.81 | 0.21 |
| 2024-06-18 | 6.64 | 6.68 | 0.06 | 0.91 | 99553.18 | 6635.78 | 0.21 |
| 2024-06-17 | 6.52 | 6.62 | 0.04 | 0.61 | 118814.27 | 7849.06 | 0.25 |
| 2024-06-14 | 6.46 | 6.58 | 0.12 | 1.86 | 177777.71 | 11616.06 | 0.38 |
| 2024-06-13 | 6.52 | 6.46 | -0.05 | -0.77 | 95689.40 | 6197.43 | 0.20 |
| 2024-06-12 | 6.50 | 6.51 | 0.02 | 0.31 | 84445.30 | 5504.21 | 0.18 |
| 2024-06-11 | 6.40 | 6.49 | 0.06 | 0.93 | 148524.30 | 9660.53 | 0.31 |
| 2024-06-07 | 6.60 | 6.43 | -0.16 | -2.43 | 243437.72 | 15726.37 | 0.52 |
| 2024-06-06 | 6.79 | 6.59 | -0.18 | -2.66 | 182503.60 | 12100.68 | 0.39 |
| 2024-06-05 | 6.83 | 6.77 | -0.08 | -1.17 | 88170.96 | 6005.95 | 0.19 |
| 2024-06-04 | 6.84 | 6.85 | 0.02 | 0.29 | 104257.15 | 7117.57 | 0.22 |
| 2024-06-03 | 6.86 | 6.83 | -0.05 | -0.73 | 108903.90 | 7436.38 | 0.23 |
| 2024-05-31 | 6.88 | 6.88 | 0.02 | 0.29 | 74765.90 | 5143.57 | 0.16 |
| 2024-05-30 | 6.86 | 6.86 | -0.01 | -0.15 | 72532.60 | 4965.33 | 0.15 |
| 2024-05-29 | 6.87 | 6.87 | 0.00 | 0.00 | 80353.22 | 5525.14 | 0.17 |
| 2024-05-28 | 6.90 | 6.87 | -0.06 | -0.87 | 76095.59 | 5241.58 | 0.16 |
| 2024-05-27 | 6.93 | 6.93 | 0.04 | 0.58 | 80267.30 | 5541.55 | 0.17 |
| 2024-05-24 | 6.96 | 6.89 | -0.07 | -1.01 | 92879.60 | 6441.82 | 0.20 |
| 2024-05-23 | 7.11 | 6.96 | -0.15 | -2.11 | 145931.63 | 10252.73 | 0.31 |
| 2024-05-22 | 7.09 | 7.11 | 0.01 | 0.14 | 76151.90 | 5414.16 | 0.16 |
| 2024-05-21 | 7.14 | 7.10 | -0.05 | -0.70 | 88477.20 | 6303.14 | 0.19 |
| 2024-05-20 | 7.13 | 7.15 | 0.00 | 0.00 | 132436.31 | 9497.70 | 0.28 |
| 2024-05-17 | 7.03 | 7.15 | 0.09 | 1.28 | 117090.00 | 8309.55 | 0.25 |
| 2024-05-16 | 7.07 | 7.06 | 0.00 | 0.00 | 110695.86 | 7831.98 | 0.23 |
| 2024-05-15 | 7.30 | 7.12 | -0.16 | -2.20 | 197703.74 | 14224.45 | 0.42 |
日K线
周K线
月K线
