吉比特(603444)股票信息
| 股票代码 | 603444 |
| 股票名称 | 吉比特 |
| 最新价/元 | 228.30 |
| 涨跌额/元 | -20.69 |
| 涨跌幅/% | -8.31 |
| 买入/元 | 228.30 |
| 卖出/元 | 228.31 |
| 昨收/元 | 248.99 |
| 今开/元 | 242.50 |
| 最高/元 | 246.86 |
| 最低/元 | 226.00 |
| 成交量/手 | 22580.11 |
| 成交额/万 | 52547.68 |
| 股净值/元 | 14.61 |
| 市净率 | 3.33 |
| 总市值/万 | 1644698.34 |
| 流通值/万 | 1644698.34 |
| 换手率/% | 3.13 |
| 入市日期 | 2017-01-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
吉比特(603444)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 | 242.50 | 228.30 | -20.69 | -8.31 | 22580.11 | 52547.68 | 3.13 |
| 2024-10-10 | 244.90 | 248.99 | 8.99 | 3.75 | 21525.09 | 53232.77 | 2.99 |
| 2024-10-09 | 255.43 | 240.00 | -23.02 | -8.75 | 30938.62 | 76415.91 | 4.29 |
| 2024-10-08 | 268.62 | 263.02 | 18.82 | 7.71 | 37385.54 | 96717.99 | 5.19 |
| 2024-09-30 | 233.02 | 244.20 | 22.20 | 10.00 | 30358.72 | 72605.09 | 4.21 |
| 2024-09-27 | 214.00 | 222.00 | 11.00 | 5.21 | 15512.46 | 34033.71 | 2.15 |
| 2024-09-26 | 198.58 | 211.00 | 10.16 | 5.06 | 21534.12 | 43956.47 | 2.99 |
| 2024-09-25 | 207.00 | 200.84 | -4.45 | -2.17 | 23047.29 | 47005.42 | 3.20 |
| 2024-09-24 | 200.13 | 205.29 | 5.18 | 2.59 | 11808.34 | 23984.36 | 1.64 |
| 2024-09-23 | 200.00 | 200.11 | -2.09 | -1.03 | 10162.47 | 20595.70 | 1.41 |
| 2024-09-20 | 198.98 | 202.20 | 3.20 | 1.61 | 9842.30 | 19638.52 | 1.37 |
| 2024-09-19 | 192.22 | 199.00 | 8.01 | 4.19 | 16375.21 | 32303.73 | 2.27 |
| 2024-09-18 | 187.38 | 190.99 | 3.59 | 1.92 | 7545.87 | 14351.92 | 1.05 |
| 2024-09-13 | 193.50 | 187.40 | -5.22 | -2.71 | 11373.51 | 21631.36 | 1.58 |
| 2024-09-12 | 205.58 | 197.10 | -9.92 | -4.79 | 13964.00 | 27973.98 | 1.94 |
| 2024-09-11 | 202.51 | 207.02 | 2.64 | 1.29 | 16194.54 | 33452.64 | 2.25 |
| 2024-09-10 | 195.00 | 204.38 | 7.92 | 4.03 | 14264.74 | 28567.48 | 1.98 |
| 2024-09-09 | 198.00 | 196.46 | -3.12 | -1.56 | 8704.98 | 17216.22 | 1.21 |
| 2024-09-06 | 203.99 | 199.58 | -4.26 | -2.09 | 10049.43 | 20250.33 | 1.39 |
| 2024-09-05 | 195.00 | 203.84 | 9.14 | 4.69 | 19339.77 | 38895.26 | 2.68 |
| 2024-09-04 | 193.62 | 194.70 | -0.28 | -0.14 | 7093.00 | 13835.05 | 0.98 |
| 2024-09-03 | 190.90 | 194.98 | 3.22 | 1.68 | 9761.00 | 19072.76 | 1.35 |
| 2024-09-02 | 193.59 | 191.76 | -1.64 | -0.85 | 13393.83 | 26006.02 | 1.86 |
| 2024-08-30 | 185.99 | 193.40 | 7.35 | 3.95 | 22396.26 | 43411.68 | 3.11 |
| 2024-08-29 | 176.55 | 186.05 | 7.84 | 4.40 | 16393.51 | 30115.43 | 2.28 |
| 2024-08-28 | 181.37 | 178.21 | -3.19 | -1.76 | 14172.68 | 25017.50 | 1.97 |
| 2024-08-27 | 173.60 | 181.40 | 7.80 | 4.49 | 23692.78 | 42393.15 | 3.29 |
| 2024-08-26 | 175.20 | 173.60 | -1.61 | -0.92 | 11193.98 | 19383.11 | 1.55 |
| 2024-08-23 | 175.70 | 175.21 | -0.75 | -0.43 | 8930.59 | 15686.68 | 1.24 |
| 2024-08-22 | 179.80 | 175.96 | -3.88 | -2.16 | 12703.68 | 22315.76 | 1.76 |
| 2024-08-21 | 180.07 | 179.84 | -0.23 | -0.13 | 18267.58 | 33330.98 | 2.54 |
| 2024-08-20 | 185.78 | 180.07 | -5.18 | -2.80 | 15309.13 | 28084.18 | 2.13 |
| 2024-08-19 | 188.61 | 185.25 | -4.85 | -2.55 | 18172.33 | 34191.06 | 2.52 |
| 2024-08-16 | 198.00 | 190.10 | -8.89 | -4.47 | 30036.10 | 57230.04 | 4.17 |
| 2024-08-15 | 194.80 | 198.99 | 2.69 | 1.37 | 28038.09 | 55790.95 | 3.89 |
| 2024-08-14 | 182.60 | 196.30 | 12.75 | 6.95 | 29295.99 | 56608.25 | 4.07 |
| 2024-08-13 | 183.20 | 183.55 | -0.25 | -0.14 | 8718.90 | 15891.21 | 1.21 |
| 2024-08-12 | 183.52 | 183.80 | -0.80 | -0.43 | 12287.04 | 22509.85 | 1.71 |
| 2024-08-09 | 192.00 | 184.60 | -5.95 | -3.12 | 17474.58 | 32606.53 | 2.43 |
| 2024-08-08 | 191.96 | 190.55 | -1.47 | -0.77 | 19176.00 | 36468.81 | 2.66 |
| 2024-08-07 | 182.00 | 192.02 | 7.32 | 3.96 | 32308.90 | 61336.89 | 4.48 |
| 2024-08-06 | 177.72 | 184.70 | 9.53 | 5.44 | 33541.35 | 60994.72 | 4.66 |
| 2024-08-05 | 163.36 | 175.17 | 12.17 | 7.47 | 34196.68 | 60142.08 | 4.75 |
| 2024-08-02 | 162.22 | 163.00 | -0.60 | -0.37 | 6560.93 | 10764.89 | 0.91 |
| 2024-08-01 | 166.37 | 163.60 | -2.75 | -1.65 | 11402.31 | 18809.67 | 1.58 |
| 2024-07-31 | 155.81 | 166.35 | 9.96 | 6.37 | 14767.81 | 24059.31 | 2.05 |
| 2024-07-30 | 157.39 | 156.39 | -1.56 | -0.99 | 4193.97 | 6562.50 | 0.58 |
| 2024-07-29 | 159.44 | 157.95 | -2.11 | -1.32 | 4647.50 | 7345.18 | 0.65 |
| 2024-07-26 | 158.49 | 160.06 | 1.55 | 0.98 | 5858.80 | 9368.99 | 0.81 |
| 2024-07-25 | 154.01 | 158.51 | 3.28 | 2.11 | 8490.93 | 13370.51 | 1.18 |
| 2024-07-24 | 159.02 | 155.23 | -3.78 | -2.38 | 6650.07 | 10405.20 | 0.92 |
| 2024-07-23 | 164.99 | 159.01 | -4.64 | -2.84 | 8631.00 | 13950.07 | 1.20 |
| 2024-07-22 | 161.00 | 163.65 | 2.16 | 1.34 | 7959.00 | 12944.12 | 1.10 |
| 2024-07-19 | 160.88 | 161.49 | 0.34 | 0.21 | 6578.26 | 10627.28 | 0.91 |
| 2024-07-18 | 159.95 | 161.15 | -0.30 | -0.19 | 6514.00 | 10379.20 | 0.90 |
| 2024-07-17 | 159.30 | 161.45 | 2.10 | 1.32 | 9053.57 | 14583.74 | 1.26 |
| 2024-07-16 | 155.87 | 159.35 | 3.46 | 2.22 | 9396.97 | 14771.70 | 1.30 |
| 2024-07-15 | 158.31 | 155.89 | -2.42 | -1.53 | 8817.00 | 13768.70 | 1.22 |
| 2024-07-12 | 158.90 | 158.31 | -1.51 | -0.95 | 6420.54 | 10161.12 | 0.89 |
| 2024-07-11 | 157.90 | 159.82 | 3.97 | 2.55 | 12433.82 | 19663.97 | 1.73 |
| 2024-07-10 | 160.00 | 155.85 | -5.28 | -3.28 | 13100.75 | 20782.95 | 1.82 |
| 2024-07-09 | 168.24 | 161.13 | -5.80 | -3.48 | 20338.63 | 32855.29 | 2.82 |
| 2024-07-08 | 171.52 | 166.93 | -5.19 | -3.02 | 7798.33 | 13118.44 | 1.08 |
| 2024-07-05 | 172.69 | 172.12 | 0.03 | 0.02 | 5049.00 | 8642.16 | 0.70 |
| 2024-07-04 | 176.00 | 172.09 | -3.91 | -2.22 | 6426.81 | 11146.47 | 0.89 |
| 2024-07-03 | 174.74 | 176.00 | 0.56 | 0.32 | 6912.00 | 12158.05 | 0.96 |
| 2024-07-02 | 177.55 | 175.44 | -3.25 | -1.82 | 6470.73 | 11433.51 | 0.90 |
| 2024-07-01 | 177.05 | 178.69 | 0.68 | 0.38 | 7518.43 | 13242.89 | 1.04 |
| 2024-06-28 | 180.00 | 178.01 | -2.32 | -1.29 | 7374.44 | 13295.76 | 1.02 |
| 2024-06-27 | 181.30 | 180.33 | -3.06 | -1.67 | 6760.24 | 12206.42 | 0.94 |
| 2024-06-26 | 179.50 | 183.39 | 5.25 | 2.95 | 11220.24 | 20202.55 | 1.56 |
| 2024-06-25 | 176.15 | 178.14 | 1.96 | 1.11 | 9612.04 | 17157.37 | 1.33 |
| 2024-06-24 | 180.66 | 176.18 | -6.72 | -3.67 | 11131.86 | 20007.09 | 1.55 |
| 2024-06-21 | 184.15 | 182.90 | -3.26 | -1.75 | 9885.50 | 18115.67 | 1.37 |
| 2024-06-20 | 185.24 | 186.16 | 2.66 | 1.45 | 16578.41 | 31409.74 | 2.30 |
| 2024-06-19 | 186.01 | 183.50 | -1.81 | -0.98 | 10938.73 | 20062.38 | 1.52 |
| 2024-06-18 | 184.12 | 185.31 | 1.12 | 0.61 | 7245.72 | 13471.44 | 1.01 |
| 2024-06-17 | 186.80 | 184.19 | -3.36 | -1.79 | 8402.77 | 15558.78 | 1.17 |
| 2024-06-14 | 187.84 | 187.55 | -0.31 | -0.17 | 7815.39 | 14631.36 | 1.08 |
| 2024-06-13 | 190.15 | 187.86 | -2.72 | -1.43 | 6988.31 | 13158.45 | 0.97 |
| 2024-06-12 | 188.99 | 190.58 | 1.18 | 0.62 | 9969.36 | 18919.63 | 1.38 |
| 2024-06-11 | 183.53 | 189.40 | 4.46 | 2.41 | 10977.47 | 20576.82 | 1.52 |
| 2024-06-07 | 185.67 | 184.94 | 0.31 | 0.17 | 9773.00 | 18112.52 | 1.36 |
| 2024-06-06 | 190.00 | 184.63 | -5.37 | -2.83 | 13318.36 | 24858.48 | 1.85 |
| 2024-06-05 | 186.50 | 190.00 | 2.78 | 1.49 | 15034.82 | 28829.20 | 2.09 |
| 2024-06-04 | 183.50 | 187.22 | 3.05 | 1.66 | 7943.97 | 14766.39 | 1.10 |
| 2024-06-03 | 185.59 | 184.17 | -0.83 | -0.45 | 7372.36 | 13552.33 | 1.02 |
| 2024-05-31 | 181.71 | 185.00 | 3.39 | 1.87 | 10483.94 | 19346.97 | 1.46 |
| 2024-05-30 | 183.99 | 181.61 | -2.38 | -1.29 | 7289.32 | 13257.72 | 1.01 |
| 2024-05-29 | 179.46 | 183.99 | 4.59 | 2.56 | 11608.93 | 21291.33 | 1.61 |
| 2024-05-28 | 184.00 | 179.40 | -5.04 | -2.73 | 10865.83 | 19702.16 | 1.51 |
| 2024-05-27 | 185.59 | 184.44 | -1.14 | -0.61 | 12565.24 | 22924.97 | 1.74 |
| 2024-05-24 | 187.01 | 185.58 | -2.60 | -1.38 | 8174.00 | 15294.09 | 1.13 |
| 2024-05-23 | 192.28 | 188.18 | -4.11 | -2.14 | 10043.00 | 19053.53 | 1.39 |
| 2024-05-22 | 195.97 | 192.29 | -3.50 | -1.79 | 12844.98 | 24749.28 | 1.78 |
| 2024-05-21 | 193.33 | 195.79 | 2.78 | 1.44 | 17413.96 | 34241.50 | 2.42 |
| 2024-05-20 | 194.00 | 193.01 | -0.73 | -0.38 | 8177.62 | 15824.99 | 1.14 |
| 2024-05-17 | 193.00 | 193.74 | 0.30 | 0.16 | 8817.25 | 17012.17 | 1.22 |
| 2024-05-16 | 194.42 | 193.44 | -1.56 | -0.80 | 10111.79 | 19646.78 | 1.40 |
| 2024-05-15 | 197.36 | 195.00 | -2.59 | -1.31 | 8800.00 | 17340.26 | 1.22 |
日K线
周K线
月K线
