中国中免(601888)股票信息
| 股票代码 | 601888 |
| 股票名称 | 中国中免 |
| 最新价/元 | 71.63 |
| 涨跌额/元 | -2.92 |
| 涨跌幅/% | -3.92 |
| 买入/元 | 71.63 |
| 卖出/元 | 71.64 |
| 昨收/元 | 74.55 |
| 今开/元 | 73.39 |
| 最高/元 | 74.33 |
| 最低/元 | 70.83 |
| 成交量/手 | 318771.59 |
| 成交额/万 | 230343.05 |
| 股净值/元 | 22.07 |
| 市净率 | 2.75 |
| 总市值/万 | 14819237.33 |
| 流通值/万 | 13985582.32 |
| 换手率/% | 1.63 |
| 入市日期 | 2009-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国中免(601888)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 | 73.39 | 71.63 | -2.92 | -3.92 | 318771.59 | 230343.05 | 1.63 |
| 2024-10-10 | 74.60 | 74.55 | -1.85 | -2.42 | 488887.61 | 368421.34 | 2.50 |
| 2024-10-09 | 80.00 | 76.40 | -8.49 | -10.00 | 690841.99 | 543092.02 | 3.54 |
| 2024-10-08 | 84.92 | 84.89 | 7.69 | 9.96 | 1214001.90 | 1005011.25 | 6.22 |
| 2024-09-30 | 77.18 | 77.20 | 7.02 | 10.00 | 596782.47 | 456881.61 | 3.06 |
| 2024-09-27 | 66.90 | 70.18 | 6.37 | 9.98 | 488200.95 | 330710.22 | 2.50 |
| 2024-09-26 | 57.73 | 63.81 | 5.80 | 10.00 | 526297.94 | 323070.93 | 2.70 |
| 2024-09-25 | 58.15 | 58.01 | 0.69 | 1.20 | 321405.33 | 188596.09 | 1.65 |
| 2024-09-24 | 55.18 | 57.32 | 3.02 | 5.56 | 292973.16 | 164628.14 | 1.50 |
| 2024-09-23 | 54.28 | 54.30 | -0.01 | -0.02 | 92687.23 | 50388.79 | 0.47 |
| 2024-09-20 | 54.73 | 54.31 | -0.83 | -1.51 | 171546.61 | 93054.39 | 0.88 |
| 2024-09-19 | 54.17 | 55.14 | 1.38 | 2.57 | 193205.30 | 106649.78 | 0.99 |
| 2024-09-18 | 54.58 | 53.76 | -1.08 | -1.97 | 114538.55 | 61712.24 | 0.59 |
| 2024-09-13 | 54.70 | 54.84 | 0.05 | 0.09 | 127061.09 | 70095.23 | 0.65 |
| 2024-09-12 | 55.20 | 54.79 | -0.39 | -0.71 | 95311.42 | 52646.71 | 0.49 |
| 2024-09-11 | 54.58 | 55.18 | 0.10 | 0.18 | 87603.51 | 48237.45 | 0.45 |
| 2024-09-10 | 55.58 | 55.08 | -0.51 | -0.92 | 155289.78 | 84986.74 | 0.80 |
| 2024-09-09 | 56.29 | 55.59 | -1.23 | -2.17 | 148907.77 | 83270.67 | 0.76 |
| 2024-09-06 | 58.68 | 56.82 | -1.91 | -3.25 | 185672.06 | 106641.38 | 0.95 |
| 2024-09-05 | 58.55 | 58.73 | 0.18 | 0.31 | 102995.91 | 60412.82 | 0.53 |
| 2024-09-04 | 58.60 | 58.55 | -0.59 | -1.00 | 96805.60 | 56770.92 | 0.50 |
| 2024-09-03 | 58.92 | 59.14 | 0.21 | 0.36 | 87494.18 | 51695.75 | 0.45 |
| 2024-09-02 | 60.00 | 58.93 | -2.08 | -3.41 | 144736.82 | 86055.56 | 0.74 |
| 2024-08-30 | 59.03 | 61.01 | 1.53 | 2.57 | 233159.28 | 141512.19 | 1.19 |
| 2024-08-29 | 59.23 | 59.48 | -0.93 | -1.54 | 178679.95 | 105373.85 | 0.92 |
| 2024-08-28 | 62.00 | 60.41 | 0.73 | 1.22 | 187033.72 | 114505.44 | 0.96 |
| 2024-08-27 | 60.56 | 59.68 | -1.12 | -1.84 | 99065.80 | 59398.92 | 0.51 |
| 2024-08-26 | 60.95 | 60.80 | -0.15 | -0.25 | 72903.75 | 44352.01 | 0.37 |
| 2024-08-23 | 60.25 | 60.95 | 0.68 | 1.13 | 94441.78 | 57290.77 | 0.48 |
| 2024-08-22 | 61.67 | 60.27 | -1.07 | -1.74 | 110749.26 | 67167.22 | 0.57 |
| 2024-08-21 | 61.99 | 61.34 | -0.84 | -1.35 | 97516.95 | 60017.48 | 0.50 |
| 2024-08-20 | 63.12 | 62.18 | -1.22 | -1.92 | 105085.04 | 65538.37 | 0.54 |
| 2024-08-19 | 63.12 | 63.40 | -0.09 | -0.14 | 75214.03 | 47827.06 | 0.39 |
| 2024-08-16 | 63.64 | 63.49 | -0.41 | -0.64 | 65714.54 | 41733.52 | 0.34 |
| 2024-08-15 | 63.10 | 63.90 | 0.66 | 1.04 | 113865.87 | 72661.60 | 0.58 |
| 2024-08-14 | 64.30 | 63.24 | -0.93 | -1.45 | 76236.97 | 48397.33 | 0.39 |
| 2024-08-13 | 64.01 | 64.17 | 0.22 | 0.34 | 88642.18 | 56346.72 | 0.45 |
| 2024-08-12 | 64.51 | 63.95 | -0.88 | -1.36 | 108917.77 | 69573.21 | 0.56 |
| 2024-08-09 | 66.35 | 64.83 | -1.19 | -1.80 | 139341.72 | 91180.93 | 0.71 |
| 2024-08-08 | 66.34 | 66.02 | -0.61 | -0.92 | 122926.21 | 81179.70 | 0.63 |
| 2024-08-07 | 67.60 | 66.63 | -1.41 | -2.07 | 156113.57 | 104385.67 | 0.80 |
| 2024-08-06 | 67.20 | 68.04 | 1.61 | 2.42 | 205514.58 | 138524.34 | 1.05 |
| 2024-08-05 | 67.29 | 66.43 | -0.17 | -0.26 | 218521.16 | 147346.01 | 1.12 |
| 2024-08-02 | 66.77 | 66.60 | -0.60 | -0.89 | 151661.30 | 101764.73 | 0.78 |
| 2024-08-01 | 68.37 | 67.20 | -1.41 | -2.06 | 190981.72 | 128970.51 | 0.98 |
| 2024-07-31 | 65.12 | 68.61 | 3.67 | 5.65 | 311824.42 | 210469.36 | 1.60 |
| 2024-07-30 | 64.58 | 64.94 | 0.05 | 0.08 | 125956.88 | 81739.10 | 0.65 |
| 2024-07-29 | 67.12 | 64.89 | -2.23 | -3.32 | 180205.55 | 118010.00 | 0.92 |
| 2024-07-26 | 66.77 | 67.12 | 0.37 | 0.55 | 143551.90 | 96070.09 | 0.74 |
| 2024-07-25 | 64.83 | 66.75 | 1.56 | 2.39 | 232372.11 | 155392.30 | 1.19 |
| 2024-07-24 | 66.50 | 65.19 | -1.54 | -2.31 | 197784.89 | 130167.29 | 1.01 |
| 2024-07-23 | 68.70 | 66.73 | -1.95 | -2.84 | 194946.45 | 132507.19 | 1.00 |
| 2024-07-22 | 69.84 | 68.68 | -1.15 | -1.65 | 209960.03 | 144428.83 | 1.08 |
| 2024-07-19 | 69.49 | 69.83 | -0.34 | -0.49 | 228479.65 | 158606.33 | 1.17 |
| 2024-07-18 | 70.30 | 70.17 | -0.34 | -0.48 | 265445.51 | 185982.36 | 1.36 |
| 2024-07-17 | 67.00 | 70.51 | 3.04 | 4.51 | 452701.39 | 315399.24 | 2.32 |
| 2024-07-16 | 66.90 | 67.47 | 0.59 | 0.88 | 252581.85 | 171151.43 | 1.29 |
| 2024-07-15 | 66.00 | 66.88 | -0.87 | -1.28 | 194301.10 | 129889.88 | 1.00 |
| 2024-07-12 | 67.15 | 67.75 | 0.42 | 0.62 | 380306.74 | 260457.41 | 1.95 |
| 2024-07-11 | 64.69 | 67.33 | 3.98 | 6.28 | 386254.65 | 255557.40 | 1.98 |
| 2024-07-10 | 62.86 | 63.35 | 0.20 | 0.32 | 197684.27 | 125675.23 | 1.01 |
| 2024-07-09 | 63.07 | 63.15 | 0.05 | 0.08 | 242878.86 | 152308.71 | 1.24 |
| 2024-07-08 | 65.10 | 63.10 | -2.63 | -4.00 | 284466.42 | 181441.81 | 1.46 |
| 2024-07-05 | 64.65 | 65.73 | 0.98 | 1.51 | 403324.45 | 267611.58 | 2.07 |
| 2024-07-04 | 66.32 | 64.75 | -3.23 | -4.75 | 419762.97 | 274910.38 | 2.15 |
| 2024-07-03 | 62.03 | 67.98 | 6.17 | 9.98 | 663869.23 | 440574.50 | 3.40 |
| 2024-07-02 | 62.48 | 61.81 | -0.69 | -1.10 | 137407.28 | 85671.41 | 0.70 |
| 2024-07-01 | 62.42 | 62.50 | 0.01 | 0.02 | 116136.37 | 72137.84 | 0.59 |
| 2024-06-28 | 62.50 | 62.49 | -0.46 | -0.73 | 145016.70 | 91062.95 | 0.74 |
| 2024-06-27 | 64.00 | 62.95 | -1.46 | -2.27 | 126939.38 | 80590.53 | 0.65 |
| 2024-06-26 | 62.81 | 64.41 | 1.41 | 2.24 | 147512.69 | 93918.53 | 0.76 |
| 2024-06-25 | 64.48 | 63.00 | -1.48 | -2.30 | 173411.96 | 110865.79 | 0.89 |
| 2024-06-24 | 64.06 | 64.48 | -0.18 | -0.28 | 163641.57 | 105010.56 | 0.84 |
| 2024-06-21 | 65.00 | 64.66 | -0.70 | -1.07 | 137333.65 | 88982.16 | 0.70 |
| 2024-06-20 | 67.10 | 65.36 | -2.15 | -3.19 | 236154.63 | 155147.39 | 1.21 |
| 2024-06-19 | 69.05 | 67.51 | -1.78 | -2.57 | 168297.32 | 114513.43 | 0.86 |
| 2024-06-18 | 68.95 | 69.29 | 0.51 | 0.74 | 153381.93 | 106912.01 | 0.79 |
| 2024-06-17 | 68.50 | 68.78 | -0.50 | -0.72 | 113524.69 | 77958.13 | 0.58 |
| 2024-06-14 | 69.58 | 69.28 | 0.13 | 0.19 | 176884.21 | 121289.79 | 0.91 |
| 2024-06-13 | 71.16 | 70.80 | -0.43 | -0.60 | 117786.00 | 83620.33 | 0.60 |
| 2024-06-12 | 70.75 | 71.23 | 0.18 | 0.25 | 166059.05 | 117865.86 | 0.85 |
| 2024-06-11 | 72.15 | 71.05 | -1.55 | -2.14 | 170451.54 | 121355.04 | 0.87 |
| 2024-06-07 | 72.89 | 72.60 | 0.19 | 0.26 | 154491.20 | 112185.85 | 0.79 |
| 2024-06-06 | 73.84 | 72.41 | -0.93 | -1.27 | 187033.67 | 136936.58 | 0.96 |
| 2024-06-05 | 73.00 | 73.34 | -0.07 | -0.10 | 217556.78 | 160284.68 | 1.11 |
| 2024-06-04 | 70.30 | 73.41 | 2.94 | 4.17 | 294864.14 | 213352.76 | 1.51 |
| 2024-06-03 | 71.03 | 70.47 | -0.53 | -0.75 | 154863.55 | 109100.82 | 0.79 |
| 2024-05-31 | 71.66 | 71.00 | -0.39 | -0.55 | 166888.91 | 119127.80 | 0.85 |
| 2024-05-30 | 72.33 | 71.39 | -1.36 | -1.87 | 185279.27 | 132658.62 | 0.95 |
| 2024-05-29 | 72.50 | 72.75 | 0.27 | 0.37 | 110222.17 | 80209.41 | 0.56 |
| 2024-05-28 | 72.89 | 72.48 | -0.93 | -1.27 | 121792.23 | 88694.21 | 0.62 |
| 2024-05-27 | 73.78 | 73.41 | -0.25 | -0.34 | 196994.88 | 143286.74 | 1.01 |
| 2024-05-24 | 75.50 | 73.66 | -2.15 | -2.84 | 198782.31 | 147907.50 | 1.02 |
| 2024-05-23 | 77.60 | 75.81 | -2.20 | -2.82 | 199392.09 | 152371.64 | 1.02 |
| 2024-05-22 | 77.41 | 78.01 | 0.60 | 0.78 | 201528.37 | 156974.65 | 1.03 |
| 2024-05-21 | 77.50 | 77.41 | -0.81 | -1.04 | 225457.85 | 175017.86 | 1.15 |
| 2024-05-20 | 77.56 | 78.22 | 1.73 | 2.26 | 407856.87 | 317860.13 | 2.09 |
| 2024-05-17 | 74.21 | 76.49 | 2.70 | 3.66 | 385082.14 | 290986.73 | 1.97 |
| 2024-05-16 | 73.48 | 73.79 | 0.36 | 0.49 | 205037.57 | 151771.76 | 1.05 |
| 2024-05-15 | 73.47 | 73.43 | -0.25 | -0.34 | 113496.53 | 83431.08 | 0.58 |
日K线
周K线
月K线
