XD方正证(601901)股票信息
| 股票代码 | 601901 |
| 股票名称 | XD方正证 |
| 最新价/元 | 8.66 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.25 |
| 买入/元 | 8.66 |
| 卖出/元 | 8.67 |
| 昨收/元 | 8.77 |
| 今开/元 | 8.68 |
| 最高/元 | 8.94 |
| 最低/元 | 8.55 |
| 成交量/手 | 1426897.04 |
| 成交额/万 | 124249.59 |
| 股净值/元 | 33.31 |
| 市净率 | 1.53 |
| 总市值/万 | 7128999.81 |
| 流通值/万 | 7128999.81 |
| 换手率/% | 1.73 |
| 入市日期 | 2011-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
XD方正证(601901)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 | 8.68 | 8.66 | -0.11 | -1.25 | 1426897.04 | 124249.59 | 1.73 |
| 2024-10-10 | 9.30 | 8.82 | -0.42 | -4.55 | 2697585.11 | 240981.70 | 3.28 |
| 2024-10-09 | 9.95 | 9.24 | -1.03 | -10.03 | 4076951.84 | 393993.46 | 4.95 |
| 2024-10-08 | 10.27 | 10.27 | 0.93 | 9.96 | 3735413.32 | 379718.63 | 4.54 |
| 2024-09-30 | 9.16 | 9.34 | 0.85 | 10.01 | 3489402.66 | 320176.64 | 4.24 |
| 2024-09-27 | 8.03 | 8.49 | 0.64 | 8.15 | 1795299.26 | 146100.31 | 2.18 |
| 2024-09-26 | 7.37 | 7.85 | 0.44 | 5.94 | 1860516.98 | 142086.47 | 2.26 |
| 2024-09-25 | 7.49 | 7.41 | 0.07 | 0.95 | 1805610.01 | 136109.70 | 2.19 |
| 2024-09-24 | 7.08 | 7.34 | 0.36 | 5.16 | 1430325.84 | 103101.10 | 1.74 |
| 2024-09-23 | 6.95 | 6.98 | 0.04 | 0.58 | 378687.78 | 26395.69 | 0.46 |
| 2024-09-20 | 6.88 | 6.94 | 0.03 | 0.43 | 394859.39 | 27266.74 | 0.48 |
| 2024-09-19 | 6.89 | 6.91 | 0.08 | 1.17 | 569177.43 | 39329.53 | 0.69 |
| 2024-09-18 | 6.82 | 6.83 | -0.02 | -0.29 | 325270.40 | 22124.15 | 0.40 |
| 2024-09-13 | 6.87 | 6.85 | -0.01 | -0.15 | 365975.30 | 25187.99 | 0.44 |
| 2024-09-12 | 6.84 | 6.86 | 0.02 | 0.29 | 360438.00 | 24780.85 | 0.44 |
| 2024-09-11 | 6.83 | 6.84 | -0.02 | -0.29 | 268619.18 | 18388.43 | 0.33 |
| 2024-09-10 | 6.86 | 6.86 | -0.01 | -0.15 | 404845.35 | 27626.68 | 0.49 |
| 2024-09-09 | 6.82 | 6.87 | -0.04 | -0.58 | 481037.47 | 33128.41 | 0.58 |
| 2024-09-06 | 7.08 | 6.91 | 0.04 | 0.58 | 1022890.48 | 71716.52 | 1.24 |
| 2024-09-05 | 6.82 | 6.87 | 0.06 | 0.88 | 365388.50 | 25006.30 | 0.44 |
| 2024-09-04 | 6.72 | 6.81 | 0.03 | 0.44 | 402548.18 | 27434.11 | 0.49 |
| 2024-09-03 | 6.68 | 6.78 | 0.06 | 0.89 | 351221.16 | 23755.61 | 0.43 |
| 2024-09-02 | 6.89 | 6.72 | -0.23 | -3.31 | 500985.00 | 34070.42 | 0.61 |
| 2024-08-30 | 6.78 | 6.95 | 0.17 | 2.51 | 808588.86 | 56304.90 | 0.98 |
| 2024-08-29 | 6.65 | 6.78 | 0.10 | 1.50 | 492258.53 | 33318.69 | 0.60 |
| 2024-08-28 | 6.66 | 6.68 | 0.00 | 0.00 | 334515.75 | 22359.86 | 0.41 |
| 2024-08-27 | 6.80 | 6.68 | -0.14 | -2.05 | 419081.37 | 28066.97 | 0.51 |
| 2024-08-26 | 6.78 | 6.82 | 0.04 | 0.59 | 454363.52 | 31033.15 | 0.55 |
| 2024-08-23 | 6.84 | 6.78 | -0.09 | -1.31 | 700064.22 | 47632.79 | 0.85 |
| 2024-08-22 | 7.07 | 6.87 | -0.14 | -2.00 | 544121.47 | 37788.82 | 0.66 |
| 2024-08-21 | 7.03 | 7.01 | -0.04 | -0.57 | 300715.35 | 21172.39 | 0.37 |
| 2024-08-20 | 7.16 | 7.05 | -0.12 | -1.67 | 455128.58 | 32276.55 | 0.55 |
| 2024-08-19 | 7.15 | 7.17 | -0.12 | -1.65 | 764102.94 | 54542.94 | 0.93 |
| 2024-08-16 | 7.33 | 7.29 | -0.07 | -0.95 | 490565.00 | 35876.74 | 0.60 |
| 2024-08-15 | 7.27 | 7.36 | 0.04 | 0.55 | 743755.06 | 54773.90 | 0.90 |
| 2024-08-14 | 7.27 | 7.32 | 0.01 | 0.14 | 620388.88 | 45616.86 | 0.75 |
| 2024-08-13 | 7.21 | 7.31 | 0.12 | 1.67 | 493734.00 | 35758.86 | 0.60 |
| 2024-08-12 | 7.26 | 7.19 | -0.12 | -1.64 | 499039.88 | 36023.29 | 0.61 |
| 2024-08-09 | 7.53 | 7.31 | -0.09 | -1.22 | 686409.66 | 50942.56 | 0.83 |
| 2024-08-08 | 7.40 | 7.40 | 0.01 | 0.14 | 627658.88 | 46582.52 | 0.76 |
| 2024-08-07 | 7.38 | 7.39 | -0.02 | -0.27 | 485803.72 | 35908.73 | 0.59 |
| 2024-08-06 | 7.50 | 7.41 | -0.01 | -0.14 | 727263.80 | 53705.73 | 0.88 |
| 2024-08-05 | 7.45 | 7.42 | -0.08 | -1.07 | 806607.65 | 60602.74 | 0.98 |
| 2024-08-02 | 7.65 | 7.50 | -0.19 | -2.47 | 790158.81 | 60003.72 | 0.96 |
| 2024-08-01 | 7.73 | 7.69 | -0.08 | -1.03 | 895147.62 | 69206.88 | 1.09 |
| 2024-07-31 | 7.32 | 7.77 | 0.46 | 6.29 | 1657311.47 | 127286.29 | 2.01 |
| 2024-07-30 | 7.27 | 7.31 | 0.00 | 0.00 | 453783.91 | 33204.68 | 0.55 |
| 2024-07-29 | 7.45 | 7.31 | -0.16 | -2.14 | 531023.76 | 39069.48 | 0.65 |
| 2024-07-26 | 7.29 | 7.47 | 0.21 | 2.89 | 823865.22 | 61708.57 | 1.00 |
| 2024-07-25 | 7.17 | 7.26 | 0.07 | 0.97 | 487325.68 | 35433.20 | 0.59 |
| 2024-07-24 | 7.36 | 7.19 | -0.17 | -2.31 | 567077.88 | 41160.95 | 0.69 |
| 2024-07-23 | 7.60 | 7.36 | -0.27 | -3.54 | 602250.68 | 45102.09 | 0.73 |
| 2024-07-22 | 7.71 | 7.63 | 0.00 | 0.00 | 693365.25 | 52865.56 | 0.84 |
| 2024-07-19 | 7.54 | 7.63 | 0.08 | 1.06 | 679778.26 | 51688.38 | 0.83 |
| 2024-07-18 | 7.50 | 7.57 | 0.05 | 0.67 | 638351.14 | 47800.94 | 0.78 |
| 2024-07-17 | 7.50 | 7.52 | 0.02 | 0.27 | 609214.95 | 45692.74 | 0.74 |
| 2024-07-16 | 7.52 | 7.50 | 0.00 | 0.00 | 408509.49 | 30670.12 | 0.50 |
| 2024-07-15 | 7.48 | 7.50 | -0.01 | -0.13 | 341379.27 | 25625.17 | 0.41 |
| 2024-07-12 | 7.61 | 7.51 | -0.12 | -1.57 | 562009.21 | 42320.87 | 0.68 |
| 2024-07-11 | 7.69 | 7.63 | 0.03 | 0.40 | 751033.03 | 57401.34 | 0.91 |
| 2024-07-10 | 7.60 | 7.60 | -0.04 | -0.52 | 461825.50 | 35265.02 | 0.56 |
| 2024-07-09 | 7.41 | 7.64 | 0.23 | 3.10 | 706465.78 | 53196.79 | 0.86 |
| 2024-07-08 | 7.60 | 7.41 | -0.24 | -3.14 | 606768.90 | 45282.99 | 0.74 |
| 2024-07-05 | 7.57 | 7.65 | 0.08 | 1.06 | 552090.00 | 42028.92 | 0.67 |
| 2024-07-04 | 7.78 | 7.57 | -0.22 | -2.82 | 607876.00 | 46497.30 | 0.74 |
| 2024-07-03 | 7.78 | 7.79 | -0.02 | -0.26 | 355073.00 | 27627.71 | 0.43 |
| 2024-07-02 | 7.79 | 7.81 | 0.00 | 0.00 | 421818.94 | 33103.88 | 0.51 |
| 2024-07-01 | 7.75 | 7.81 | 0.08 | 1.04 | 526890.42 | 40936.54 | 0.64 |
| 2024-06-28 | 7.93 | 7.73 | -0.19 | -2.40 | 934083.41 | 73340.45 | 1.13 |
| 2024-06-27 | 8.02 | 7.92 | -0.13 | -1.62 | 400523.00 | 31874.88 | 0.49 |
| 2024-06-26 | 7.94 | 8.05 | 0.09 | 1.13 | 544196.75 | 43339.47 | 0.66 |
| 2024-06-25 | 8.16 | 7.96 | -0.09 | -1.12 | 790607.33 | 63483.66 | 0.96 |
| 2024-06-24 | 8.16 | 8.05 | -0.15 | -1.83 | 609445.40 | 49583.16 | 0.74 |
| 2024-06-21 | 8.20 | 8.20 | 0.03 | 0.37 | 545430.56 | 44763.36 | 0.66 |
| 2024-06-20 | 8.18 | 8.17 | -0.04 | -0.49 | 637076.00 | 52201.13 | 0.77 |
| 2024-06-19 | 8.42 | 8.21 | -0.23 | -2.73 | 791018.80 | 65673.26 | 0.96 |
| 2024-06-18 | 8.42 | 8.44 | 0.03 | 0.36 | 768749.08 | 64820.01 | 0.93 |
| 2024-06-17 | 8.33 | 8.41 | 0.01 | 0.12 | 849113.15 | 71049.20 | 1.03 |
| 2024-06-14 | 8.24 | 8.40 | 0.16 | 1.94 | 1984832.53 | 167635.93 | 2.41 |
| 2024-06-13 | 8.16 | 8.24 | 0.06 | 0.73 | 814584.26 | 67296.46 | 0.99 |
| 2024-06-12 | 8.13 | 8.18 | 0.04 | 0.49 | 536194.00 | 43757.52 | 0.65 |
| 2024-06-11 | 8.01 | 8.14 | 0.07 | 0.87 | 727008.76 | 59104.82 | 0.88 |
| 2024-06-07 | 8.23 | 8.07 | -0.13 | -1.59 | 1020498.10 | 82452.47 | 1.24 |
| 2024-06-06 | 8.34 | 8.20 | -0.17 | -2.03 | 770007.52 | 63736.20 | 0.94 |
| 2024-06-05 | 8.41 | 8.37 | -0.08 | -0.95 | 674734.06 | 56443.98 | 0.82 |
| 2024-06-04 | 8.27 | 8.45 | 0.15 | 1.81 | 1005944.28 | 84729.51 | 1.22 |
| 2024-06-03 | 8.26 | 8.30 | 0.06 | 0.73 | 860977.74 | 71389.04 | 1.05 |
| 2024-05-31 | 8.29 | 8.24 | -0.05 | -0.60 | 631411.01 | 52334.78 | 0.77 |
| 2024-05-30 | 8.28 | 8.29 | -0.01 | -0.12 | 634967.81 | 52507.42 | 0.77 |
| 2024-05-29 | 8.25 | 8.30 | 0.04 | 0.48 | 503472.99 | 41666.47 | 0.61 |
| 2024-05-28 | 8.35 | 8.26 | -0.13 | -1.55 | 595209.89 | 49426.57 | 0.72 |
| 2024-05-27 | 8.36 | 8.39 | 0.05 | 0.60 | 661216.51 | 55162.56 | 0.80 |
| 2024-05-24 | 8.39 | 8.34 | -0.09 | -1.07 | 817459.22 | 68534.67 | 0.99 |
| 2024-05-23 | 8.57 | 8.43 | -0.14 | -1.63 | 1114624.20 | 95066.73 | 1.35 |
| 2024-05-22 | 8.63 | 8.57 | -0.08 | -0.93 | 788420.41 | 67881.95 | 0.96 |
| 2024-05-21 | 8.67 | 8.65 | -0.05 | -0.58 | 745224.02 | 64741.82 | 0.91 |
| 2024-05-20 | 8.65 | 8.70 | -0.02 | -0.23 | 1049895.35 | 91504.35 | 1.28 |
| 2024-05-17 | 8.59 | 8.72 | 0.09 | 1.04 | 1141223.55 | 98563.44 | 1.39 |
| 2024-05-16 | 8.78 | 8.63 | -0.08 | -0.92 | 1499438.54 | 130723.04 | 1.82 |
| 2024-05-15 | 9.50 | 8.71 | -0.75 | -7.93 | 2818633.45 | 253261.09 | 3.42 |
日K线
周K线
月K线
