国元证券(000728)股票信息
| 股票代码 | 000728 |
| 股票名称 | 国元证券 |
| 最新价/元 | 8.87 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 8.87 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.06 |
| 今开/元 | 8.70 |
| 最高/元 | 8.87 |
| 最低/元 | 8.40 |
| 成交量/手 | 2010180.93 |
| 成交额/万 | 175125.45 |
| 股净值/元 | 20.63 |
| 市净率 | 1.09 |
| 总市值/万 | 3870670.99 |
| 流通值/万 | 3870670.99 |
| 换手率/% | 4.61 |
| 入市日期 | 1997-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
国元证券(000728)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.70 | 8.87 | 0.81 | 10.05 | 2010180.93 | 175125.45 | 4.61 |
| 2024-09-27 | 7.60 | 8.06 | 0.72 | 9.81 | 1611140.00 | 124408.54 | 3.69 |
| 2024-09-26 | 6.91 | 7.34 | 0.36 | 5.16 | 951885.72 | 68031.12 | 2.18 |
| 2024-09-25 | 6.96 | 6.98 | 0.12 | 1.75 | 964335.07 | 67901.04 | 2.21 |
| 2024-09-24 | 6.54 | 6.86 | 0.37 | 5.70 | 761679.94 | 51262.58 | 1.75 |
| 2024-09-23 | 6.47 | 6.49 | 0.02 | 0.31 | 202054.79 | 13101.03 | 0.46 |
| 2024-09-20 | 6.47 | 6.47 | -0.01 | -0.15 | 168873.56 | 10931.81 | 0.39 |
| 2024-09-19 | 6.45 | 6.48 | 0.06 | 0.94 | 272906.34 | 17664.32 | 0.63 |
| 2024-09-18 | 6.36 | 6.42 | 0.03 | 0.47 | 191540.90 | 12184.16 | 0.44 |
| 2024-09-13 | 6.37 | 6.39 | 0.03 | 0.47 | 238561.31 | 15315.20 | 0.55 |
| 2024-09-12 | 6.34 | 6.36 | 0.02 | 0.32 | 172564.47 | 10969.84 | 0.40 |
| 2024-09-11 | 6.32 | 6.34 | -0.01 | -0.16 | 169567.53 | 10738.95 | 0.39 |
| 2024-09-10 | 6.41 | 6.35 | -0.02 | -0.31 | 222090.14 | 14034.79 | 0.51 |
| 2024-09-09 | 6.31 | 6.37 | -0.01 | -0.16 | 277397.18 | 17699.35 | 0.64 |
| 2024-09-06 | 6.47 | 6.38 | 0.03 | 0.47 | 455555.49 | 29302.11 | 1.04 |
| 2024-09-05 | 6.28 | 6.35 | 0.05 | 0.79 | 160240.20 | 10143.30 | 0.37 |
| 2024-09-04 | 6.31 | 6.30 | -0.03 | -0.47 | 194002.85 | 12253.30 | 0.44 |
| 2024-09-03 | 6.26 | 6.33 | 0.07 | 1.12 | 237371.70 | 15009.83 | 0.54 |
| 2024-09-02 | 6.35 | 6.26 | -0.09 | -1.42 | 370314.52 | 23295.67 | 0.85 |
| 2024-08-30 | 6.17 | 6.35 | 0.18 | 2.92 | 402833.65 | 25511.64 | 0.92 |
| 2024-08-29 | 6.14 | 6.17 | 0.02 | 0.33 | 258921.42 | 16043.02 | 0.59 |
| 2024-08-28 | 6.16 | 6.15 | 0.01 | 0.16 | 191768.05 | 11799.99 | 0.44 |
| 2024-08-27 | 6.23 | 6.14 | -0.08 | -1.29 | 229760.86 | 14131.56 | 0.53 |
| 2024-08-26 | 6.22 | 6.22 | 0.00 | 0.00 | 219680.55 | 13659.66 | 0.50 |
| 2024-08-23 | 6.19 | 6.22 | 0.01 | 0.16 | 152331.93 | 9458.26 | 0.35 |
| 2024-08-22 | 6.28 | 6.21 | -0.06 | -0.96 | 171192.45 | 10692.45 | 0.39 |
| 2024-08-21 | 6.29 | 6.27 | -0.03 | -0.48 | 118919.59 | 7470.69 | 0.27 |
| 2024-08-20 | 6.38 | 6.30 | -0.08 | -1.25 | 192538.65 | 12182.70 | 0.44 |
| 2024-08-19 | 6.36 | 6.38 | 0.01 | 0.16 | 153247.77 | 9782.43 | 0.35 |
| 2024-08-16 | 6.42 | 6.37 | -0.06 | -0.93 | 186880.84 | 11938.25 | 0.43 |
| 2024-08-15 | 6.40 | 6.43 | 0.02 | 0.31 | 246382.69 | 15929.35 | 0.56 |
| 2024-08-14 | 6.47 | 6.41 | -0.09 | -1.39 | 205386.82 | 13211.21 | 0.47 |
| 2024-08-13 | 6.42 | 6.50 | 0.07 | 1.09 | 202234.71 | 13056.31 | 0.46 |
| 2024-08-12 | 6.42 | 6.43 | -0.03 | -0.46 | 163773.91 | 10523.23 | 0.38 |
| 2024-08-09 | 6.56 | 6.46 | -0.06 | -0.92 | 225289.60 | 14682.08 | 0.52 |
| 2024-08-08 | 6.46 | 6.52 | 0.04 | 0.62 | 216950.31 | 14136.69 | 0.50 |
| 2024-08-07 | 6.47 | 6.48 | 0.00 | 0.00 | 192740.49 | 12481.60 | 0.44 |
| 2024-08-06 | 6.50 | 6.48 | 0.01 | 0.16 | 237692.08 | 15400.35 | 0.54 |
| 2024-08-05 | 6.50 | 6.47 | -0.03 | -0.46 | 328145.22 | 21428.10 | 0.75 |
| 2024-08-02 | 6.63 | 6.50 | -0.19 | -2.84 | 409700.05 | 26904.79 | 0.94 |
| 2024-08-01 | 6.61 | 6.69 | 0.04 | 0.60 | 482323.35 | 32155.11 | 1.11 |
| 2024-07-31 | 6.38 | 6.65 | 0.27 | 4.23 | 740888.85 | 48881.12 | 1.70 |
| 2024-07-30 | 6.34 | 6.38 | 0.03 | 0.47 | 168635.33 | 10733.13 | 0.39 |
| 2024-07-29 | 6.33 | 6.35 | 0.00 | 0.00 | 253798.90 | 16162.08 | 0.58 |
| 2024-07-26 | 6.26 | 6.35 | 0.09 | 1.44 | 306702.97 | 19413.60 | 0.70 |
| 2024-07-25 | 6.19 | 6.26 | 0.10 | 1.62 | 306261.30 | 19178.82 | 0.70 |
| 2024-07-24 | 6.17 | 6.16 | -0.02 | -0.32 | 263258.07 | 16316.51 | 0.60 |
| 2024-07-23 | 6.21 | 6.18 | -0.07 | -1.12 | 258388.34 | 16171.18 | 0.59 |
| 2024-07-22 | 6.27 | 6.25 | 0.01 | 0.16 | 275648.38 | 17224.79 | 0.63 |
| 2024-07-19 | 6.22 | 6.24 | -0.01 | -0.16 | 226005.16 | 14121.33 | 0.52 |
| 2024-07-18 | 6.19 | 6.25 | 0.04 | 0.64 | 244985.41 | 15216.47 | 0.56 |
| 2024-07-17 | 6.18 | 6.21 | 0.03 | 0.49 | 213407.62 | 13262.68 | 0.49 |
| 2024-07-16 | 6.12 | 6.18 | 0.05 | 0.82 | 269906.86 | 16689.04 | 0.62 |
| 2024-07-15 | 6.09 | 6.13 | 0.09 | 1.49 | 281745.77 | 17229.89 | 0.65 |
| 2024-07-12 | 6.01 | 6.04 | 0.01 | 0.17 | 175807.07 | 10608.91 | 0.40 |
| 2024-07-11 | 6.00 | 6.03 | 0.10 | 1.69 | 230246.49 | 13880.44 | 0.53 |
| 2024-07-10 | 5.92 | 5.93 | -0.03 | -0.50 | 211760.64 | 12629.09 | 0.49 |
| 2024-07-09 | 5.76 | 5.96 | 0.20 | 3.47 | 349621.08 | 20457.05 | 0.80 |
| 2024-07-08 | 5.91 | 5.76 | -0.17 | -2.87 | 271401.65 | 15779.56 | 0.62 |
| 2024-07-05 | 5.90 | 5.93 | 0.03 | 0.51 | 197894.49 | 11705.38 | 0.45 |
| 2024-07-04 | 6.05 | 5.90 | -0.14 | -2.32 | 262736.46 | 15648.23 | 0.60 |
| 2024-07-03 | 6.05 | 6.04 | 0.00 | 0.00 | 133632.00 | 8092.05 | 0.31 |
| 2024-07-02 | 6.08 | 6.04 | -0.05 | -0.82 | 216050.87 | 13140.89 | 0.50 |
| 2024-07-01 | 6.04 | 6.09 | 0.03 | 0.50 | 232036.73 | 14096.24 | 0.53 |
| 2024-06-28 | 6.14 | 6.06 | -0.10 | -1.62 | 321104.14 | 19726.44 | 0.74 |
| 2024-06-27 | 6.19 | 6.16 | -0.06 | -0.97 | 186793.60 | 11513.72 | 0.43 |
| 2024-06-26 | 6.15 | 6.22 | 0.06 | 0.97 | 178728.91 | 11053.46 | 0.41 |
| 2024-06-25 | 6.22 | 6.16 | -0.06 | -0.97 | 235581.60 | 14546.71 | 0.54 |
| 2024-06-24 | 6.28 | 6.22 | -0.08 | -1.27 | 230638.70 | 14375.78 | 0.53 |
| 2024-06-21 | 6.30 | 6.30 | 0.01 | 0.16 | 191499.46 | 12103.34 | 0.44 |
| 2024-06-20 | 6.36 | 6.29 | -0.07 | -1.10 | 168903.45 | 10677.65 | 0.39 |
| 2024-06-19 | 6.41 | 6.36 | -0.05 | -0.78 | 163323.16 | 10430.58 | 0.37 |
| 2024-06-18 | 6.36 | 6.41 | 0.04 | 0.63 | 226460.38 | 14504.73 | 0.52 |
| 2024-06-17 | 6.32 | 6.37 | 0.00 | 0.00 | 228317.14 | 14483.99 | 0.52 |
| 2024-06-14 | 6.29 | 6.37 | 0.07 | 1.11 | 420484.73 | 26597.35 | 0.96 |
| 2024-06-13 | 6.29 | 6.30 | 0.02 | 0.32 | 193850.24 | 12205.93 | 0.44 |
| 2024-06-12 | 6.28 | 6.28 | -0.01 | -0.16 | 151913.04 | 9551.28 | 0.35 |
| 2024-06-11 | 6.27 | 6.29 | 0.00 | 0.00 | 175397.63 | 11040.08 | 0.40 |
| 2024-06-07 | 6.33 | 6.29 | 0.00 | 0.00 | 247855.27 | 15580.66 | 0.57 |
| 2024-06-06 | 6.40 | 6.29 | -0.11 | -1.72 | 267008.12 | 16895.94 | 0.61 |
| 2024-06-05 | 6.45 | 6.40 | -0.06 | -0.93 | 205884.64 | 13248.71 | 0.47 |
| 2024-06-04 | 6.39 | 6.46 | 0.08 | 1.25 | 237412.64 | 15277.76 | 0.54 |
| 2024-06-03 | 6.43 | 6.38 | -0.04 | -0.62 | 251320.89 | 16045.19 | 0.58 |
| 2024-05-31 | 6.42 | 6.42 | 0.00 | 0.00 | 208076.38 | 13385.97 | 0.48 |
| 2024-05-30 | 6.40 | 6.42 | 0.04 | 0.63 | 301299.04 | 19361.99 | 0.69 |
| 2024-05-29 | 6.50 | 6.53 | 0.02 | 0.31 | 234344.60 | 15355.23 | 0.54 |
| 2024-05-28 | 6.56 | 6.51 | -0.08 | -1.21 | 210141.27 | 13729.55 | 0.48 |
| 2024-05-27 | 6.63 | 6.59 | -0.02 | -0.30 | 331809.02 | 21770.75 | 0.76 |
| 2024-05-24 | 6.65 | 6.61 | -0.06 | -0.90 | 188542.50 | 12551.89 | 0.43 |
| 2024-05-23 | 6.77 | 6.67 | -0.12 | -1.77 | 356387.99 | 23865.97 | 0.82 |
| 2024-05-22 | 6.77 | 6.79 | 0.01 | 0.15 | 208673.04 | 14169.15 | 0.48 |
| 2024-05-21 | 6.80 | 6.78 | -0.04 | -0.59 | 203693.04 | 13823.51 | 0.47 |
| 2024-05-20 | 6.79 | 6.82 | 0.01 | 0.15 | 362760.80 | 24795.06 | 0.83 |
| 2024-05-17 | 6.71 | 6.81 | 0.09 | 1.34 | 286123.59 | 19328.45 | 0.66 |
| 2024-05-16 | 6.77 | 6.72 | -0.03 | -0.44 | 277213.15 | 18730.45 | 0.64 |
| 2024-05-15 | 6.96 | 6.75 | -0.16 | -2.32 | 465093.55 | 31645.46 | 1.07 |
| 2024-05-14 | 6.86 | 6.91 | 0.02 | 0.29 | 366528.24 | 25192.29 | 0.84 |
| 2024-05-13 | 6.82 | 6.89 | 0.06 | 0.88 | 402152.32 | 27535.77 | 0.92 |
| 2024-05-10 | 6.80 | 6.83 | 0.03 | 0.44 | 264969.55 | 18046.30 | 0.61 |
| 2024-05-09 | 6.73 | 6.80 | 0.06 | 0.89 | 254298.53 | 17287.49 | 0.58 |
日K线
周K线
月K线
