中国稀土(000831)股票信息
| 股票代码 | 000831 |
| 股票名称 | 中国稀土 |
| 最新价/元 | 28.31 |
| 涨跌额/元 | 2.57 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 28.31 |
| 卖出/元 | 0.00 |
| 昨收/元 | 25.74 |
| 今开/元 | 27.17 |
| 最高/元 | 28.31 |
| 最低/元 | 26.65 |
| 成交量/手 | 568833.21 |
| 成交额/万 | 157440.71 |
| 股净值/元 | 66.94 |
| 市净率 | 6.63 |
| 总市值/万 | 3004316.10 |
| 流通值/万 | 3004316.10 |
| 换手率/% | 5.36 |
| 入市日期 | 1998-09-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
中国稀土(000831)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 | 27.17 | 28.31 | 2.57 | 9.98 | 568833.21 | 157440.71 | 5.36 |
| 2024-09-27 | 24.39 | 25.74 | 1.80 | 7.52 | 401564.04 | 101666.35 | 3.78 |
| 2024-09-26 | 22.96 | 23.94 | 0.92 | 4.00 | 204967.36 | 48117.25 | 1.93 |
| 2024-09-25 | 23.29 | 23.02 | -0.01 | -0.04 | 211465.36 | 49360.32 | 1.99 |
| 2024-09-24 | 22.45 | 23.03 | 0.68 | 3.04 | 176045.16 | 40183.87 | 1.66 |
| 2024-09-23 | 22.51 | 22.35 | -0.23 | -1.02 | 64740.17 | 14549.30 | 0.61 |
| 2024-09-20 | 22.57 | 22.58 | 0.01 | 0.04 | 61901.60 | 13915.67 | 0.58 |
| 2024-09-19 | 22.28 | 22.57 | 0.49 | 2.22 | 111692.60 | 24986.83 | 1.05 |
| 2024-09-18 | 22.08 | 22.08 | 0.17 | 0.78 | 54593.83 | 11996.88 | 0.51 |
| 2024-09-13 | 22.55 | 21.91 | -0.63 | -2.80 | 85895.50 | 19051.08 | 0.81 |
| 2024-09-12 | 22.76 | 22.54 | -0.20 | -0.88 | 80540.36 | 18239.44 | 0.76 |
| 2024-09-11 | 22.45 | 22.74 | 0.20 | 0.89 | 140131.95 | 31881.70 | 1.32 |
| 2024-09-10 | 22.25 | 22.54 | 0.44 | 1.99 | 212469.92 | 47993.91 | 2.00 |
| 2024-09-09 | 21.99 | 22.10 | 0.18 | 0.82 | 79728.49 | 17565.96 | 0.75 |
| 2024-09-06 | 22.20 | 21.92 | -0.29 | -1.31 | 54993.00 | 12122.88 | 0.52 |
| 2024-09-05 | 22.22 | 22.21 | 0.12 | 0.54 | 59844.71 | 13338.65 | 0.56 |
| 2024-09-04 | 22.08 | 22.09 | -0.07 | -0.32 | 64432.27 | 14273.41 | 0.61 |
| 2024-09-03 | 21.88 | 22.16 | 0.28 | 1.28 | 75608.82 | 16738.46 | 0.71 |
| 2024-09-02 | 22.18 | 21.88 | -0.32 | -1.44 | 75634.48 | 16659.37 | 0.71 |
| 2024-08-30 | 22.06 | 22.20 | 0.16 | 0.73 | 128893.09 | 28747.45 | 1.21 |
| 2024-08-29 | 21.50 | 22.04 | 0.35 | 1.61 | 101671.87 | 22328.30 | 0.96 |
| 2024-08-28 | 21.15 | 21.69 | 0.33 | 1.55 | 89605.14 | 19455.63 | 0.84 |
| 2024-08-27 | 21.85 | 21.36 | -0.59 | -2.69 | 73054.22 | 15710.43 | 0.69 |
| 2024-08-26 | 21.40 | 21.95 | 0.61 | 2.86 | 106797.00 | 23339.28 | 1.01 |
| 2024-08-23 | 21.28 | 21.34 | 0.05 | 0.24 | 58435.03 | 12436.53 | 0.55 |
| 2024-08-22 | 21.84 | 21.29 | -0.62 | -2.83 | 82373.27 | 17722.03 | 0.78 |
| 2024-08-21 | 22.06 | 21.91 | -0.19 | -0.86 | 57273.95 | 12602.78 | 0.54 |
| 2024-08-20 | 22.35 | 22.10 | -0.32 | -1.43 | 69646.95 | 15466.78 | 0.66 |
| 2024-08-19 | 22.31 | 22.42 | 0.11 | 0.49 | 56873.00 | 12788.58 | 0.54 |
| 2024-08-16 | 22.60 | 22.31 | -0.17 | -0.76 | 60419.00 | 13554.87 | 0.57 |
| 2024-08-15 | 22.32 | 22.48 | 0.16 | 0.72 | 68278.59 | 15334.22 | 0.64 |
| 2024-08-14 | 22.50 | 22.32 | -0.27 | -1.20 | 46412.24 | 10390.27 | 0.44 |
| 2024-08-13 | 22.41 | 22.59 | 0.25 | 1.12 | 65466.17 | 14734.79 | 0.62 |
| 2024-08-12 | 22.68 | 22.34 | -0.41 | -1.80 | 74951.74 | 16809.93 | 0.71 |
| 2024-08-09 | 23.06 | 22.75 | -0.17 | -0.74 | 72524.69 | 16608.53 | 0.68 |
| 2024-08-08 | 23.01 | 22.92 | -0.17 | -0.74 | 78883.00 | 18075.43 | 0.74 |
| 2024-08-07 | 23.29 | 23.09 | -0.20 | -0.86 | 69906.43 | 16202.93 | 0.66 |
| 2024-08-06 | 23.10 | 23.29 | 0.28 | 1.22 | 88294.24 | 20536.20 | 0.83 |
| 2024-08-05 | 23.19 | 23.01 | -0.34 | -1.46 | 121630.48 | 28420.07 | 1.15 |
| 2024-08-02 | 23.36 | 23.35 | -0.20 | -0.85 | 77724.00 | 18259.82 | 0.73 |
| 2024-08-01 | 23.70 | 23.55 | -0.15 | -0.63 | 93358.97 | 22110.80 | 0.88 |
| 2024-07-31 | 23.01 | 23.70 | 0.72 | 3.13 | 146560.57 | 34401.45 | 1.38 |
| 2024-07-30 | 23.01 | 22.98 | -0.14 | -0.61 | 56784.00 | 13026.56 | 0.54 |
| 2024-07-29 | 22.94 | 23.12 | 0.07 | 0.30 | 57949.65 | 13332.06 | 0.55 |
| 2024-07-26 | 22.87 | 23.05 | 0.24 | 1.05 | 64265.01 | 14801.67 | 0.61 |
| 2024-07-25 | 22.72 | 22.81 | 0.01 | 0.04 | 71338.10 | 16304.10 | 0.67 |
| 2024-07-24 | 23.19 | 22.80 | -0.48 | -2.06 | 122311.47 | 28098.10 | 1.15 |
| 2024-07-23 | 24.06 | 23.28 | -0.84 | -3.48 | 114950.79 | 27177.31 | 1.08 |
| 2024-07-22 | 23.79 | 24.12 | 0.14 | 0.58 | 121617.99 | 29309.82 | 1.15 |
| 2024-07-19 | 23.58 | 23.98 | 0.23 | 0.97 | 139469.29 | 33255.82 | 1.31 |
| 2024-07-18 | 23.66 | 23.75 | 0.10 | 0.42 | 109178.51 | 25629.97 | 1.03 |
| 2024-07-17 | 23.95 | 23.65 | -0.29 | -1.21 | 107159.22 | 25445.65 | 1.01 |
| 2024-07-16 | 23.71 | 23.94 | 0.00 | 0.00 | 88971.54 | 21218.06 | 0.84 |
| 2024-07-15 | 23.85 | 23.94 | 0.04 | 0.17 | 111726.81 | 26781.36 | 1.05 |
| 2024-07-12 | 24.36 | 23.90 | -0.50 | -2.05 | 141070.09 | 33805.74 | 1.33 |
| 2024-07-11 | 24.15 | 24.40 | 0.59 | 2.48 | 215507.33 | 52578.33 | 2.03 |
| 2024-07-10 | 24.20 | 23.81 | -0.56 | -2.30 | 159458.23 | 38532.18 | 1.50 |
| 2024-07-09 | 24.15 | 24.37 | 0.00 | 0.00 | 177009.10 | 42727.28 | 1.67 |
| 2024-07-08 | 24.20 | 24.37 | 0.17 | 0.70 | 265960.30 | 63689.65 | 2.51 |
| 2024-07-05 | 23.72 | 24.20 | 0.34 | 1.43 | 151581.56 | 36302.77 | 1.43 |
| 2024-07-04 | 24.41 | 23.86 | -0.64 | -2.61 | 163987.09 | 39671.44 | 1.55 |
| 2024-07-03 | 24.90 | 24.50 | -0.70 | -2.78 | 176347.03 | 43524.03 | 1.66 |
| 2024-07-02 | 26.00 | 25.20 | -1.19 | -4.51 | 329980.45 | 84320.01 | 3.11 |
| 2024-07-01 | 26.61 | 26.39 | 1.04 | 4.10 | 515397.62 | 137557.71 | 4.86 |
| 2024-06-28 | 24.56 | 25.35 | 0.69 | 2.80 | 186087.89 | 46833.58 | 1.75 |
| 2024-06-27 | 24.81 | 24.66 | -0.29 | -1.16 | 127017.37 | 31359.93 | 1.20 |
| 2024-06-26 | 24.05 | 24.95 | 0.60 | 2.46 | 143922.76 | 35294.93 | 1.36 |
| 2024-06-25 | 24.61 | 24.35 | -0.26 | -1.06 | 111761.69 | 27290.08 | 1.05 |
| 2024-06-24 | 24.93 | 24.69 | -0.60 | -2.37 | 99741.00 | 24808.05 | 0.94 |
| 2024-06-21 | 25.20 | 25.29 | 0.15 | 0.60 | 113858.07 | 28767.87 | 1.07 |
| 2024-06-20 | 25.83 | 25.14 | -0.69 | -2.67 | 125100.51 | 31698.97 | 1.18 |
| 2024-06-19 | 25.61 | 25.83 | 0.02 | 0.08 | 168273.61 | 43732.53 | 1.59 |
| 2024-06-18 | 24.92 | 25.81 | 1.01 | 4.07 | 283560.70 | 72691.18 | 2.67 |
| 2024-06-17 | 24.89 | 24.80 | -0.16 | -0.64 | 123057.14 | 30711.78 | 1.16 |
| 2024-06-14 | 24.60 | 24.96 | 0.25 | 1.01 | 163350.54 | 40211.45 | 1.54 |
| 2024-06-13 | 24.92 | 24.71 | -0.21 | -0.84 | 92195.06 | 22768.51 | 0.87 |
| 2024-06-12 | 24.80 | 24.92 | -0.01 | -0.04 | 122216.05 | 30371.39 | 1.15 |
| 2024-06-11 | 25.14 | 24.93 | -0.49 | -1.93 | 147543.93 | 36556.56 | 1.39 |
| 2024-06-07 | 25.36 | 25.42 | 0.16 | 0.63 | 155312.21 | 39250.19 | 1.46 |
| 2024-06-06 | 25.73 | 25.26 | -0.38 | -1.48 | 195556.35 | 49738.50 | 1.84 |
| 2024-06-05 | 26.10 | 25.64 | -0.70 | -2.66 | 219456.39 | 56715.74 | 2.07 |
| 2024-06-04 | 26.28 | 26.34 | 0.06 | 0.23 | 119520.00 | 31362.97 | 1.22 |
| 2024-06-03 | 27.36 | 26.28 | -1.08 | -3.95 | 207362.92 | 54952.75 | 2.11 |
| 2024-05-31 | 27.75 | 27.36 | -0.40 | -1.44 | 137011.71 | 37645.40 | 1.40 |
| 2024-05-30 | 28.18 | 27.76 | -0.65 | -2.29 | 152107.01 | 42332.16 | 1.55 |
| 2024-05-29 | 27.68 | 28.41 | 0.74 | 2.67 | 214497.49 | 60649.04 | 2.19 |
| 2024-05-28 | 27.77 | 27.67 | -0.10 | -0.36 | 116876.96 | 32596.76 | 1.19 |
| 2024-05-27 | 28.38 | 27.77 | -0.58 | -2.05 | 211510.88 | 58639.33 | 2.16 |
| 2024-05-24 | 28.40 | 28.35 | -0.20 | -0.70 | 115167.88 | 32857.51 | 1.17 |
| 2024-05-23 | 29.10 | 28.55 | -0.86 | -2.92 | 209543.94 | 59923.51 | 2.14 |
| 2024-05-22 | 28.93 | 29.41 | 0.52 | 1.80 | 297769.38 | 88100.17 | 3.04 |
| 2024-05-21 | 29.48 | 28.89 | -0.59 | -2.00 | 180458.68 | 52473.64 | 1.84 |
| 2024-05-20 | 28.79 | 29.48 | 0.98 | 3.44 | 257839.23 | 75250.20 | 2.63 |
| 2024-05-17 | 28.23 | 28.50 | 0.25 | 0.89 | 131450.70 | 37177.60 | 1.34 |
| 2024-05-16 | 28.78 | 28.25 | -0.44 | -1.53 | 163508.42 | 46813.35 | 1.67 |
| 2024-05-15 | 29.36 | 28.69 | -0.67 | -2.28 | 168563.90 | 48967.85 | 1.72 |
| 2024-05-14 | 29.18 | 29.36 | 0.17 | 0.58 | 173240.96 | 50639.29 | 1.77 |
| 2024-05-13 | 29.65 | 29.19 | -0.62 | -2.08 | 167422.45 | 48992.38 | 1.71 |
| 2024-05-10 | 29.95 | 29.81 | -0.33 | -1.10 | 220878.18 | 65859.32 | 2.25 |
| 2024-05-09 | 29.60 | 30.14 | 0.53 | 1.79 | 353134.82 | 106355.25 | 3.60 |
日K线
周K线
月K线
