大智慧(601519)股票信息
| 股票代码 | 601519 |
| 股票名称 | 大智慧 |
| 最新价/元 | 7.75 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -6.51 |
| 买入/元 | 7.75 |
| 卖出/元 | 7.76 |
| 昨收/元 | 8.29 |
| 今开/元 | 7.80 |
| 最高/元 | 8.13 |
| 最低/元 | 7.62 |
| 成交量/手 | 1267550.91 |
| 成交额/万 | 99699.92 |
| 股净值/元 | 151.96 |
| 市净率 | 10.07 |
| 总市值/万 | 1552995.84 |
| 流通值/万 | 1552995.84 |
| 换手率/% | 6.33 |
| 入市日期 | 2011-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
大智慧(601519)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 | 7.80 | 7.75 | -0.54 | -6.51 | 1267550.91 | 99699.92 | 6.33 |
| 2024-10-10 | 9.25 | 8.29 | -0.92 | -9.99 | 2239544.43 | 189535.94 | 11.18 |
| 2024-10-09 | 9.79 | 9.21 | 0.01 | 0.11 | 3583402.25 | 355351.33 | 17.88 |
| 2024-10-08 | 9.20 | 9.20 | 0.84 | 10.05 | 138665.30 | 12757.21 | 0.69 |
| 2024-09-30 | 8.36 | 8.36 | 0.76 | 10.00 | 357870.24 | 29917.95 | 1.79 |
| 2024-09-27 | 7.40 | 7.60 | 0.69 | 9.99 | 1170328.31 | 87432.94 | 5.84 |
| 2024-09-26 | 6.30 | 6.91 | 0.45 | 6.97 | 964111.53 | 64188.00 | 4.81 |
| 2024-09-25 | 6.45 | 6.46 | 0.18 | 2.87 | 897933.23 | 58968.93 | 4.48 |
| 2024-09-24 | 5.89 | 6.28 | 0.44 | 7.53 | 734642.59 | 45273.06 | 3.67 |
| 2024-09-23 | 5.82 | 5.84 | -0.02 | -0.34 | 87034.00 | 5096.51 | 0.43 |
| 2024-09-20 | 5.85 | 5.86 | 0.00 | 0.00 | 127845.81 | 7493.43 | 0.64 |
| 2024-09-19 | 5.82 | 5.86 | 0.12 | 2.09 | 202872.57 | 11869.37 | 1.01 |
| 2024-09-18 | 5.72 | 5.74 | 0.02 | 0.35 | 102994.90 | 5867.35 | 0.51 |
| 2024-09-13 | 5.74 | 5.72 | -0.01 | -0.18 | 99272.95 | 5706.57 | 0.50 |
| 2024-09-12 | 5.72 | 5.73 | 0.01 | 0.18 | 97991.00 | 5623.83 | 0.49 |
| 2024-09-11 | 5.71 | 5.72 | 0.01 | 0.18 | 85237.00 | 4862.93 | 0.43 |
| 2024-09-10 | 5.66 | 5.71 | 0.01 | 0.18 | 109763.00 | 6197.46 | 0.55 |
| 2024-09-09 | 5.62 | 5.70 | 0.01 | 0.18 | 126462.00 | 7214.99 | 0.63 |
| 2024-09-06 | 5.87 | 5.69 | -0.04 | -0.70 | 195934.50 | 11365.41 | 0.98 |
| 2024-09-05 | 5.64 | 5.73 | 0.09 | 1.60 | 120436.01 | 6885.78 | 0.60 |
| 2024-09-04 | 5.57 | 5.64 | 0.05 | 0.89 | 106060.01 | 5983.08 | 0.53 |
| 2024-09-03 | 5.56 | 5.59 | 0.02 | 0.36 | 80627.60 | 4501.97 | 0.40 |
| 2024-09-02 | 5.72 | 5.57 | -0.19 | -3.30 | 155804.00 | 8790.25 | 0.78 |
| 2024-08-30 | 5.56 | 5.76 | 0.20 | 3.60 | 258765.77 | 14913.27 | 1.29 |
| 2024-08-29 | 5.44 | 5.56 | 0.10 | 1.83 | 85314.28 | 4728.82 | 0.43 |
| 2024-08-28 | 5.48 | 5.46 | -0.02 | -0.37 | 60125.20 | 3278.37 | 0.30 |
| 2024-08-27 | 5.55 | 5.48 | -0.07 | -1.26 | 73310.64 | 4030.17 | 0.37 |
| 2024-08-26 | 5.50 | 5.55 | 0.05 | 0.91 | 71107.00 | 3936.65 | 0.35 |
| 2024-08-23 | 5.49 | 5.50 | 0.03 | 0.55 | 79193.86 | 4352.60 | 0.40 |
| 2024-08-22 | 5.60 | 5.47 | -0.13 | -2.32 | 101140.02 | 5581.03 | 0.50 |
| 2024-08-21 | 5.60 | 5.60 | -0.02 | -0.36 | 55749.50 | 3131.56 | 0.28 |
| 2024-08-20 | 5.71 | 5.62 | -0.07 | -1.23 | 89817.00 | 5059.24 | 0.45 |
| 2024-08-19 | 5.68 | 5.69 | 0.00 | 0.00 | 78299.00 | 4480.35 | 0.39 |
| 2024-08-16 | 5.74 | 5.69 | -0.06 | -1.04 | 97007.00 | 5541.77 | 0.48 |
| 2024-08-15 | 5.70 | 5.75 | 0.05 | 0.88 | 147808.84 | 8549.36 | 0.74 |
| 2024-08-14 | 5.72 | 5.70 | -0.04 | -0.70 | 70167.00 | 4011.80 | 0.35 |
| 2024-08-13 | 5.65 | 5.74 | 0.09 | 1.59 | 104292.04 | 5928.34 | 0.52 |
| 2024-08-12 | 5.66 | 5.65 | -0.06 | -1.05 | 112213.00 | 6349.50 | 0.56 |
| 2024-08-09 | 5.87 | 5.71 | -0.09 | -1.55 | 117388.30 | 6781.95 | 0.59 |
| 2024-08-08 | 5.77 | 5.80 | -0.01 | -0.17 | 138127.79 | 8028.27 | 0.69 |
| 2024-08-07 | 5.82 | 5.81 | -0.03 | -0.51 | 118563.00 | 6888.83 | 0.59 |
| 2024-08-06 | 5.84 | 5.84 | 0.04 | 0.69 | 157926.50 | 9187.87 | 0.79 |
| 2024-08-05 | 5.87 | 5.80 | -0.08 | -1.36 | 243915.00 | 14359.01 | 1.22 |
| 2024-08-02 | 5.93 | 5.88 | -0.11 | -1.84 | 226247.00 | 13400.92 | 1.13 |
| 2024-08-01 | 6.01 | 5.99 | -0.14 | -2.28 | 465839.66 | 28078.69 | 2.32 |
| 2024-07-31 | 5.66 | 6.13 | 0.47 | 8.30 | 730308.82 | 44428.83 | 3.64 |
| 2024-07-30 | 5.62 | 5.66 | 0.04 | 0.71 | 85952.00 | 4853.60 | 0.43 |
| 2024-07-29 | 5.66 | 5.62 | -0.04 | -0.71 | 77467.18 | 4362.68 | 0.39 |
| 2024-07-26 | 5.57 | 5.66 | 0.08 | 1.43 | 113455.00 | 6430.96 | 0.57 |
| 2024-07-25 | 5.46 | 5.58 | 0.12 | 2.20 | 120159.00 | 6682.85 | 0.60 |
| 2024-07-24 | 5.59 | 5.46 | -0.15 | -2.67 | 124132.03 | 6842.42 | 0.62 |
| 2024-07-23 | 5.66 | 5.61 | -0.09 | -1.58 | 116964.40 | 6650.13 | 0.58 |
| 2024-07-22 | 5.74 | 5.70 | 0.04 | 0.71 | 141839.00 | 8097.66 | 0.71 |
| 2024-07-19 | 5.56 | 5.66 | 0.08 | 1.43 | 133384.65 | 7507.81 | 0.67 |
| 2024-07-18 | 5.44 | 5.58 | 0.10 | 1.83 | 152890.00 | 8416.44 | 0.76 |
| 2024-07-17 | 5.46 | 5.48 | 0.02 | 0.37 | 85492.00 | 4697.86 | 0.43 |
| 2024-07-16 | 5.42 | 5.46 | 0.05 | 0.92 | 74567.00 | 4072.97 | 0.37 |
| 2024-07-15 | 5.45 | 5.41 | -0.06 | -1.10 | 65064.00 | 3528.37 | 0.32 |
| 2024-07-12 | 5.56 | 5.47 | -0.07 | -1.26 | 102456.00 | 5634.92 | 0.51 |
| 2024-07-11 | 5.41 | 5.54 | 0.20 | 3.75 | 157365.01 | 8696.48 | 0.79 |
| 2024-07-10 | 5.38 | 5.34 | -0.11 | -2.02 | 143124.04 | 7642.31 | 0.71 |
| 2024-07-09 | 5.38 | 5.45 | 0.05 | 0.93 | 132096.94 | 7133.81 | 0.66 |
| 2024-07-08 | 5.58 | 5.40 | -0.18 | -3.23 | 124247.00 | 6775.45 | 0.62 |
| 2024-07-05 | 5.53 | 5.58 | 0.06 | 1.09 | 90535.28 | 5034.33 | 0.45 |
| 2024-07-04 | 5.67 | 5.52 | -0.15 | -2.65 | 97635.00 | 5445.36 | 0.49 |
| 2024-07-03 | 5.70 | 5.67 | 0.00 | 0.00 | 85459.94 | 4852.42 | 0.43 |
| 2024-07-02 | 5.62 | 5.67 | 0.05 | 0.89 | 110836.00 | 6318.12 | 0.55 |
| 2024-07-01 | 5.55 | 5.62 | 0.06 | 1.08 | 110112.00 | 6126.18 | 0.55 |
| 2024-06-28 | 5.71 | 5.56 | -0.16 | -2.80 | 191496.31 | 10840.23 | 0.96 |
| 2024-06-27 | 5.83 | 5.72 | -0.10 | -1.72 | 93519.03 | 5384.89 | 0.47 |
| 2024-06-26 | 5.50 | 5.82 | 0.30 | 5.44 | 181653.32 | 10330.14 | 0.91 |
| 2024-06-25 | 5.64 | 5.52 | -0.12 | -2.13 | 140253.00 | 7793.85 | 0.70 |
| 2024-06-24 | 5.66 | 5.64 | -0.12 | -2.08 | 121922.75 | 6907.38 | 0.61 |
| 2024-06-21 | 5.78 | 5.76 | -0.01 | -0.17 | 71555.32 | 4119.52 | 0.36 |
| 2024-06-20 | 5.87 | 5.77 | -0.13 | -2.20 | 92933.00 | 5404.63 | 0.46 |
| 2024-06-19 | 6.02 | 5.90 | -0.06 | -1.01 | 107348.59 | 6388.60 | 0.54 |
| 2024-06-18 | 5.89 | 5.96 | 0.07 | 1.19 | 111441.30 | 6631.65 | 0.56 |
| 2024-06-17 | 5.88 | 5.89 | -0.05 | -0.84 | 124104.23 | 7291.09 | 0.62 |
| 2024-06-14 | 5.83 | 5.94 | 0.09 | 1.54 | 219914.00 | 12983.37 | 1.10 |
| 2024-06-13 | 5.89 | 5.85 | -0.04 | -0.68 | 79374.01 | 4661.68 | 0.40 |
| 2024-06-12 | 5.82 | 5.89 | 0.10 | 1.73 | 137194.63 | 8063.12 | 0.68 |
| 2024-06-11 | 5.73 | 5.79 | 0.05 | 0.87 | 128258.00 | 7380.53 | 0.64 |
| 2024-06-07 | 5.78 | 5.74 | 0.14 | 2.50 | 179094.01 | 10268.35 | 0.89 |
| 2024-06-06 | 5.86 | 5.60 | -0.25 | -4.27 | 304270.24 | 17223.97 | 1.52 |
| 2024-06-05 | 5.99 | 5.85 | -0.14 | -2.34 | 150593.00 | 8906.44 | 0.75 |
| 2024-06-04 | 6.02 | 5.99 | -0.04 | -0.66 | 172230.80 | 10279.75 | 0.86 |
| 2024-06-03 | 6.12 | 6.03 | -0.13 | -2.11 | 140975.22 | 8533.39 | 0.70 |
| 2024-05-31 | 6.11 | 6.16 | 0.04 | 0.65 | 95079.00 | 5867.30 | 0.47 |
| 2024-05-30 | 6.09 | 6.12 | 0.03 | 0.49 | 116194.00 | 7082.38 | 0.58 |
| 2024-05-29 | 6.10 | 6.09 | -0.04 | -0.65 | 98853.48 | 6049.27 | 0.49 |
| 2024-05-28 | 6.20 | 6.13 | -0.07 | -1.13 | 82703.44 | 5084.42 | 0.41 |
| 2024-05-27 | 6.20 | 6.20 | 0.04 | 0.65 | 109352.44 | 6721.37 | 0.55 |
| 2024-05-24 | 6.23 | 6.16 | -0.05 | -0.81 | 94682.00 | 5863.30 | 0.47 |
| 2024-05-23 | 6.39 | 6.21 | -0.18 | -2.82 | 167913.72 | 10520.19 | 0.84 |
| 2024-05-22 | 6.35 | 6.39 | 0.03 | 0.47 | 102515.50 | 6542.41 | 0.51 |
| 2024-05-21 | 6.43 | 6.36 | -0.07 | -1.09 | 142422.50 | 9087.93 | 0.71 |
| 2024-05-20 | 6.40 | 6.43 | 0.01 | 0.16 | 175001.00 | 11303.39 | 0.87 |
| 2024-05-17 | 6.34 | 6.42 | 0.08 | 1.26 | 151706.13 | 9657.08 | 0.76 |
| 2024-05-16 | 6.37 | 6.34 | -0.02 | -0.31 | 129918.50 | 8296.10 | 0.65 |
| 2024-05-15 | 6.52 | 6.36 | -0.16 | -2.45 | 188112.11 | 12068.97 | 0.94 |
日K线
周K线
月K线
