英利汽车(601279)股票信息
| 股票代码 | 601279 |
| 股票名称 | 英利汽车 |
| 最新价/元 | 3.71 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -5.36 |
| 买入/元 | 3.71 |
| 卖出/元 | 3.72 |
| 昨收/元 | 3.92 |
| 今开/元 | 3.92 |
| 最高/元 | 3.92 |
| 最低/元 | 3.67 |
| 成交量/手 | 133434.19 |
| 成交额/万 | 5039.66 |
| 股净值/元 | 53.00 |
| 市净率 | 1.38 |
| 总市值/万 | 588326.60 |
| 流通值/万 | 588326.60 |
| 换手率/% | 0.84 |
| 入市日期 | 2021-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
英利汽车(601279)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 | 3.92 | 3.71 | -0.21 | -5.36 | 133434.19 | 5039.66 | 0.84 |
| 2024-10-10 | 3.93 | 3.92 | 0.03 | 0.77 | 147434.00 | 5796.06 | 0.93 |
| 2024-10-09 | 4.18 | 3.89 | -0.33 | -7.82 | 231738.72 | 9267.28 | 1.46 |
| 2024-10-08 | 4.45 | 4.22 | 0.17 | 4.20 | 298878.32 | 12586.74 | 1.88 |
| 2024-09-30 | 3.81 | 4.05 | 0.35 | 9.46 | 275229.85 | 10846.79 | 1.74 |
| 2024-09-27 | 3.70 | 3.70 | 0.05 | 1.37 | 114997.83 | 4250.97 | 0.73 |
| 2024-09-26 | 3.49 | 3.65 | 0.14 | 3.99 | 109585.04 | 3925.33 | 0.69 |
| 2024-09-25 | 3.45 | 3.51 | 0.07 | 2.04 | 120401.04 | 4263.05 | 0.76 |
| 2024-09-24 | 3.33 | 3.44 | 0.11 | 3.30 | 104886.04 | 3548.14 | 0.66 |
| 2024-09-23 | 3.25 | 3.33 | 0.08 | 2.46 | 78923.78 | 2606.35 | 0.50 |
| 2024-09-20 | 3.28 | 3.25 | -0.03 | -0.92 | 61552.00 | 2010.55 | 0.39 |
| 2024-09-19 | 3.16 | 3.28 | 0.11 | 3.47 | 83409.19 | 2702.47 | 0.53 |
| 2024-09-18 | 3.18 | 3.17 | -0.01 | -0.31 | 56604.00 | 1773.47 | 0.36 |
| 2024-09-13 | 3.24 | 3.18 | -0.05 | -1.55 | 60798.00 | 1943.26 | 0.38 |
| 2024-09-12 | 3.25 | 3.23 | -0.03 | -0.92 | 62187.00 | 2033.33 | 0.39 |
| 2024-09-11 | 3.24 | 3.26 | 0.00 | 0.00 | 60635.00 | 1974.92 | 0.38 |
| 2024-09-10 | 3.23 | 3.26 | 0.02 | 0.62 | 83723.43 | 2704.03 | 0.53 |
| 2024-09-09 | 3.27 | 3.24 | -0.05 | -1.52 | 79003.00 | 2564.01 | 0.50 |
| 2024-09-06 | 3.37 | 3.29 | -0.08 | -2.37 | 74067.68 | 2466.76 | 0.47 |
| 2024-09-05 | 3.32 | 3.37 | 0.07 | 2.12 | 80980.00 | 2718.22 | 0.51 |
| 2024-09-04 | 3.29 | 3.30 | -0.02 | -0.60 | 73353.74 | 2428.51 | 0.46 |
| 2024-09-03 | 3.29 | 3.32 | 0.04 | 1.22 | 82168.85 | 2719.04 | 0.52 |
| 2024-09-02 | 3.35 | 3.28 | -0.09 | -2.67 | 112880.52 | 3764.35 | 0.71 |
| 2024-08-30 | 3.36 | 3.37 | -0.02 | -0.59 | 145021.73 | 4910.76 | 0.91 |
| 2024-08-29 | 3.26 | 3.39 | 0.11 | 3.35 | 78575.00 | 2632.35 | 0.50 |
| 2024-08-28 | 3.26 | 3.28 | 0.02 | 0.61 | 51801.00 | 1699.42 | 0.33 |
| 2024-08-27 | 3.33 | 3.26 | -0.08 | -2.40 | 57849.00 | 1901.27 | 0.36 |
| 2024-08-26 | 3.26 | 3.34 | 0.08 | 2.45 | 68131.04 | 2267.25 | 0.43 |
| 2024-08-23 | 3.28 | 3.26 | -0.02 | -0.61 | 56813.53 | 1858.61 | 0.36 |
| 2024-08-22 | 3.38 | 3.28 | -0.08 | -2.38 | 71669.09 | 2372.34 | 0.45 |
| 2024-08-21 | 3.37 | 3.36 | -0.01 | -0.30 | 55649.00 | 1876.00 | 0.35 |
| 2024-08-20 | 3.48 | 3.37 | -0.11 | -3.16 | 74021.00 | 2517.50 | 0.47 |
| 2024-08-19 | 3.47 | 3.48 | -0.01 | -0.29 | 64479.00 | 2253.41 | 0.41 |
| 2024-08-16 | 3.55 | 3.49 | -0.06 | -1.69 | 59848.00 | 2105.41 | 0.38 |
| 2024-08-15 | 3.48 | 3.55 | 0.07 | 2.01 | 76802.00 | 2701.03 | 0.48 |
| 2024-08-14 | 3.51 | 3.48 | -0.05 | -1.42 | 56086.00 | 1963.22 | 0.35 |
| 2024-08-13 | 3.49 | 3.53 | 0.03 | 0.86 | 54463.08 | 1901.19 | 0.34 |
| 2024-08-12 | 3.54 | 3.50 | -0.05 | -1.41 | 72201.16 | 2533.49 | 0.46 |
| 2024-08-09 | 3.61 | 3.55 | -0.04 | -1.11 | 75679.27 | 2722.82 | 0.48 |
| 2024-08-08 | 3.60 | 3.59 | -0.05 | -1.37 | 82793.76 | 2971.72 | 0.52 |
| 2024-08-07 | 3.63 | 3.64 | -0.02 | -0.55 | 84059.86 | 3063.17 | 0.53 |
| 2024-08-06 | 3.67 | 3.66 | 0.02 | 0.55 | 126177.27 | 4596.13 | 0.80 |
| 2024-08-05 | 3.71 | 3.64 | -0.18 | -4.71 | 214215.24 | 7971.89 | 1.35 |
| 2024-08-02 | 3.82 | 3.82 | 0.01 | 0.26 | 269954.90 | 10373.91 | 1.70 |
| 2024-08-01 | 3.86 | 3.81 | -0.04 | -1.04 | 142921.21 | 5437.15 | 0.90 |
| 2024-07-31 | 3.62 | 3.85 | 0.20 | 5.48 | 199095.68 | 7540.36 | 1.26 |
| 2024-07-30 | 3.67 | 3.65 | -0.02 | -0.55 | 183680.61 | 6686.29 | 1.16 |
| 2024-07-29 | 3.60 | 3.67 | 0.07 | 1.94 | 269257.77 | 9973.79 | 1.70 |
| 2024-07-26 | 3.50 | 3.60 | 0.11 | 3.15 | 85412.94 | 3052.06 | 0.54 |
| 2024-07-25 | 3.42 | 3.49 | 0.07 | 2.05 | 113580.62 | 3936.13 | 0.72 |
| 2024-07-24 | 3.48 | 3.42 | -0.10 | -2.84 | 126648.78 | 4343.73 | 0.80 |
| 2024-07-23 | 3.59 | 3.52 | -0.08 | -2.22 | 94801.52 | 3403.54 | 0.60 |
| 2024-07-22 | 3.63 | 3.60 | -0.06 | -1.64 | 110971.38 | 4008.57 | 0.70 |
| 2024-07-19 | 3.69 | 3.66 | -0.03 | -0.81 | 71859.29 | 2630.15 | 0.45 |
| 2024-07-18 | 3.68 | 3.69 | -0.04 | -1.07 | 107326.98 | 3922.62 | 0.68 |
| 2024-07-17 | 3.84 | 3.73 | -0.10 | -2.61 | 84838.04 | 3179.64 | 0.53 |
| 2024-07-16 | 3.78 | 3.83 | 0.05 | 1.32 | 109359.90 | 4168.59 | 0.69 |
| 2024-07-15 | 3.86 | 3.78 | -0.09 | -2.33 | 92306.64 | 3506.22 | 0.58 |
| 2024-07-12 | 3.84 | 3.87 | 0.02 | 0.52 | 98836.35 | 3798.26 | 0.62 |
| 2024-07-11 | 3.75 | 3.85 | 0.17 | 4.62 | 122430.09 | 4659.92 | 0.77 |
| 2024-07-10 | 3.66 | 3.68 | 0.03 | 0.82 | 87480.10 | 3231.25 | 0.55 |
| 2024-07-09 | 3.50 | 3.65 | 0.10 | 2.82 | 90948.53 | 3262.76 | 0.57 |
| 2024-07-08 | 3.72 | 3.55 | -0.14 | -3.79 | 85313.00 | 3063.57 | 0.54 |
| 2024-07-05 | 3.63 | 3.69 | 0.03 | 0.82 | 89476.23 | 3255.98 | 0.56 |
| 2024-07-04 | 3.75 | 3.66 | -0.09 | -2.40 | 96631.00 | 3581.70 | 0.61 |
| 2024-07-03 | 3.76 | 3.75 | -0.01 | -0.27 | 109414.24 | 4139.98 | 0.69 |
| 2024-07-02 | 3.82 | 3.76 | -0.05 | -1.31 | 116555.68 | 4424.46 | 0.74 |
| 2024-07-01 | 3.75 | 3.81 | 0.08 | 2.15 | 123923.09 | 4639.50 | 0.78 |
| 2024-06-28 | 3.83 | 3.73 | -0.08 | -2.10 | 133361.62 | 5055.73 | 0.84 |
| 2024-06-27 | 3.94 | 3.81 | -0.14 | -3.54 | 127737.93 | 4929.97 | 0.81 |
| 2024-06-26 | 3.76 | 3.95 | 0.19 | 5.05 | 190579.69 | 7313.94 | 1.20 |
| 2024-06-25 | 3.75 | 3.76 | -0.15 | -3.84 | 366545.11 | 13900.51 | 2.31 |
| 2024-06-24 | 4.28 | 3.91 | -0.43 | -9.91 | 218621.99 | 8670.60 | 1.38 |
| 2024-06-21 | 4.31 | 4.34 | 0.02 | 0.46 | 55565.04 | 2411.30 | 0.37 |
| 2024-06-20 | 4.54 | 4.32 | -0.22 | -4.85 | 56308.62 | 2476.34 | 0.38 |
| 2024-06-19 | 4.65 | 4.54 | -0.07 | -1.52 | 42514.76 | 1952.75 | 0.28 |
| 2024-06-18 | 4.40 | 4.61 | 0.18 | 4.06 | 68884.62 | 3132.34 | 0.46 |
| 2024-06-17 | 4.41 | 4.43 | -0.03 | -0.67 | 36877.22 | 1640.87 | 0.25 |
| 2024-06-14 | 4.47 | 4.46 | -0.01 | -0.22 | 44271.16 | 1961.76 | 0.30 |
| 2024-06-13 | 4.55 | 4.47 | -0.07 | -1.54 | 36789.87 | 1647.27 | 0.25 |
| 2024-06-12 | 4.49 | 4.54 | 0.05 | 1.11 | 45132.26 | 2050.40 | 0.30 |
| 2024-06-11 | 4.53 | 4.49 | -0.04 | -0.88 | 52221.59 | 2331.52 | 0.35 |
| 2024-06-07 | 4.47 | 4.55 | 0.10 | 2.25 | 57493.64 | 2597.78 | 0.38 |
| 2024-06-06 | 4.61 | 4.45 | -0.22 | -4.71 | 60985.69 | 2743.48 | 0.41 |
| 2024-06-05 | 4.72 | 4.67 | -0.08 | -1.68 | 34433.00 | 1626.10 | 0.23 |
| 2024-06-04 | 4.79 | 4.75 | -0.04 | -0.84 | 41871.00 | 1978.30 | 0.28 |
| 2024-06-03 | 4.89 | 4.79 | -0.12 | -2.44 | 66803.00 | 3246.21 | 0.45 |
| 2024-05-31 | 4.85 | 4.91 | 0.10 | 2.08 | 54132.00 | 2642.96 | 0.36 |
| 2024-05-30 | 4.76 | 4.81 | 0.04 | 0.84 | 47696.00 | 2291.02 | 0.32 |
| 2024-05-29 | 4.70 | 4.77 | 0.06 | 1.27 | 41545.06 | 1975.04 | 0.28 |
| 2024-05-28 | 4.76 | 4.71 | -0.04 | -0.84 | 48693.00 | 2308.77 | 0.33 |
| 2024-05-27 | 4.75 | 4.75 | 0.01 | 0.21 | 55280.00 | 2588.82 | 0.37 |
| 2024-05-24 | 4.83 | 4.74 | -0.12 | -2.47 | 61320.45 | 2928.25 | 0.41 |
| 2024-05-23 | 5.02 | 4.86 | -0.16 | -3.19 | 65220.00 | 3198.46 | 0.44 |
| 2024-05-22 | 5.06 | 5.02 | 0.00 | 0.00 | 32796.00 | 1652.49 | 0.22 |
| 2024-05-21 | 5.10 | 5.02 | -0.11 | -2.14 | 47876.00 | 2408.28 | 0.32 |
| 2024-05-20 | 5.10 | 5.13 | -0.01 | -0.20 | 49292.69 | 2539.61 | 0.33 |
| 2024-05-17 | 5.03 | 5.14 | 0.11 | 2.19 | 56964.69 | 2898.29 | 0.38 |
| 2024-05-16 | 5.00 | 5.03 | 0.03 | 0.60 | 39954.00 | 2016.00 | 0.27 |
| 2024-05-15 | 5.06 | 5.00 | -0.10 | -1.96 | 48238.07 | 2432.59 | 0.32 |
日K线
周K线
月K线
