中信国安(000839)股票信息
| 股票代码 | 000839 |
| 股票名称 | 中信国安 |
| 最新价/元 | 2.79 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 7.31 |
| 买入/元 | 2.79 |
| 卖出/元 | 2.80 |
| 昨收/元 | 2.60 |
| 今开/元 | 2.69 |
| 最高/元 | 2.84 |
| 最低/元 | 2.63 |
| 成交量/手 | 1419039.54 |
| 成交额/万 | 38830.86 |
| 股净值/元 | -120.26 |
| 市净率 | 9.23 |
| 总市值/万 | 1093631.55 |
| 流通值/万 | 1093631.55 |
| 换手率/% | 3.62 |
| 入市日期 | 1997-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
中信国安(000839)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 | 2.69 | 2.79 | 0.19 | 7.31 | 1419039.54 | 38830.86 | 3.62 |
| 2024-09-27 | 2.53 | 2.60 | 0.09 | 3.59 | 902569.52 | 23290.62 | 2.30 |
| 2024-09-26 | 2.48 | 2.51 | 0.03 | 1.21 | 662922.89 | 16411.36 | 1.69 |
| 2024-09-25 | 2.48 | 2.48 | -0.06 | -2.36 | 1487522.63 | 37228.18 | 3.79 |
| 2024-09-24 | 2.34 | 2.54 | 0.21 | 9.01 | 1727847.04 | 43617.13 | 4.41 |
| 2024-09-23 | 2.36 | 2.33 | -0.03 | -1.27 | 226962.38 | 5299.63 | 0.58 |
| 2024-09-20 | 2.30 | 2.36 | 0.05 | 2.17 | 469635.27 | 11039.57 | 1.20 |
| 2024-09-19 | 2.24 | 2.31 | 0.08 | 3.59 | 305843.50 | 6996.46 | 0.78 |
| 2024-09-18 | 2.28 | 2.23 | -0.06 | -2.62 | 234766.02 | 5276.31 | 0.60 |
| 2024-09-13 | 2.25 | 2.29 | 0.05 | 2.23 | 340275.56 | 7791.13 | 0.87 |
| 2024-09-12 | 2.23 | 2.24 | 0.01 | 0.45 | 121612.23 | 2735.33 | 0.31 |
| 2024-09-11 | 2.26 | 2.23 | -0.03 | -1.33 | 117020.00 | 2622.78 | 0.30 |
| 2024-09-10 | 2.23 | 2.26 | 0.03 | 1.35 | 140795.55 | 3153.16 | 0.36 |
| 2024-09-09 | 2.22 | 2.23 | 0.00 | 0.00 | 138622.00 | 3096.39 | 0.35 |
| 2024-09-06 | 2.24 | 2.23 | -0.02 | -0.89 | 178814.69 | 4038.56 | 0.46 |
| 2024-09-05 | 2.22 | 2.25 | 0.01 | 0.45 | 221088.82 | 4945.98 | 0.56 |
| 2024-09-04 | 2.31 | 2.24 | -0.09 | -3.86 | 388321.77 | 8766.80 | 0.99 |
| 2024-09-03 | 2.19 | 2.33 | 0.14 | 6.39 | 547657.00 | 12560.78 | 1.40 |
| 2024-09-02 | 2.26 | 2.19 | -0.08 | -3.52 | 208466.00 | 4617.47 | 0.53 |
| 2024-08-30 | 2.23 | 2.27 | 0.04 | 1.79 | 215084.50 | 4887.06 | 0.55 |
| 2024-08-29 | 2.20 | 2.23 | 0.02 | 0.91 | 184261.58 | 4060.58 | 0.47 |
| 2024-08-28 | 2.19 | 2.21 | 0.02 | 0.91 | 209954.08 | 4637.57 | 0.54 |
| 2024-08-27 | 2.19 | 2.19 | 0.00 | 0.00 | 140724.03 | 3071.63 | 0.36 |
| 2024-08-26 | 2.18 | 2.19 | 0.00 | 0.00 | 183610.00 | 4023.14 | 0.47 |
| 2024-08-23 | 2.17 | 2.19 | 0.02 | 0.92 | 167302.50 | 3624.74 | 0.43 |
| 2024-08-22 | 2.20 | 2.17 | -0.04 | -1.81 | 207851.92 | 4549.46 | 0.53 |
| 2024-08-21 | 2.24 | 2.21 | -0.04 | -1.78 | 203546.55 | 4508.33 | 0.52 |
| 2024-08-20 | 2.28 | 2.25 | -0.03 | -1.32 | 139334.55 | 3141.34 | 0.36 |
| 2024-08-19 | 2.30 | 2.28 | -0.02 | -0.87 | 106391.50 | 2435.66 | 0.27 |
| 2024-08-16 | 2.34 | 2.30 | -0.04 | -1.71 | 144212.53 | 3334.41 | 0.37 |
| 2024-08-15 | 2.26 | 2.34 | 0.08 | 3.54 | 268401.50 | 6218.19 | 0.68 |
| 2024-08-14 | 2.34 | 2.26 | -0.10 | -4.24 | 274941.00 | 6311.73 | 0.70 |
| 2024-08-13 | 2.32 | 2.36 | 0.03 | 1.29 | 146474.89 | 3434.34 | 0.37 |
| 2024-08-12 | 2.35 | 2.33 | -0.03 | -1.27 | 151339.18 | 3538.80 | 0.39 |
| 2024-08-09 | 2.39 | 2.36 | -0.03 | -1.26 | 134953.50 | 3204.20 | 0.34 |
| 2024-08-08 | 2.39 | 2.39 | 0.01 | 0.42 | 185218.00 | 4418.33 | 0.47 |
| 2024-08-07 | 2.40 | 2.38 | -0.03 | -1.25 | 143826.00 | 3447.20 | 0.37 |
| 2024-08-06 | 2.40 | 2.41 | 0.01 | 0.42 | 197696.50 | 4723.12 | 0.50 |
| 2024-08-05 | 2.45 | 2.40 | -0.06 | -2.44 | 212734.50 | 5181.89 | 0.54 |
| 2024-08-02 | 2.48 | 2.46 | -0.04 | -1.60 | 164752.63 | 4074.73 | 0.42 |
| 2024-08-01 | 2.51 | 2.50 | -0.01 | -0.40 | 219063.00 | 5477.49 | 0.56 |
| 2024-07-31 | 2.44 | 2.51 | 0.07 | 2.87 | 258196.50 | 6407.95 | 0.66 |
| 2024-07-30 | 2.39 | 2.44 | 0.03 | 1.25 | 224328.00 | 5441.29 | 0.57 |
| 2024-07-29 | 2.42 | 2.41 | -0.01 | -0.41 | 319071.06 | 7618.35 | 0.81 |
| 2024-07-26 | 2.39 | 2.42 | 0.03 | 1.26 | 156281.00 | 3765.06 | 0.40 |
| 2024-07-25 | 2.35 | 2.39 | 0.03 | 1.27 | 225917.28 | 5342.63 | 0.58 |
| 2024-07-24 | 2.39 | 2.36 | -0.04 | -1.67 | 212810.00 | 5094.39 | 0.54 |
| 2024-07-23 | 2.43 | 2.40 | -0.03 | -1.24 | 221333.60 | 5407.17 | 0.56 |
| 2024-07-22 | 2.46 | 2.43 | -0.03 | -1.22 | 163221.05 | 3963.32 | 0.42 |
| 2024-07-19 | 2.45 | 2.46 | 0.01 | 0.41 | 163773.33 | 4030.85 | 0.42 |
| 2024-07-18 | 2.47 | 2.45 | -0.02 | -0.81 | 184479.00 | 4501.97 | 0.47 |
| 2024-07-17 | 2.54 | 2.47 | -0.04 | -1.59 | 152252.00 | 3796.92 | 0.39 |
| 2024-07-16 | 2.51 | 2.51 | -0.02 | -0.79 | 188764.55 | 4728.06 | 0.48 |
| 2024-07-15 | 2.50 | 2.53 | 0.00 | 0.00 | 211532.58 | 5357.87 | 0.54 |
| 2024-07-12 | 2.55 | 2.53 | 0.03 | 1.20 | 364926.00 | 9342.43 | 0.93 |
| 2024-07-11 | 2.53 | 2.50 | 0.02 | 0.81 | 248909.50 | 6235.12 | 0.64 |
| 2024-07-10 | 2.47 | 2.48 | 0.02 | 0.81 | 411221.00 | 10253.68 | 1.05 |
| 2024-07-09 | 2.48 | 2.46 | -0.02 | -0.81 | 417849.78 | 10227.13 | 1.07 |
| 2024-07-08 | 2.56 | 2.48 | -0.10 | -3.88 | 378549.50 | 9485.48 | 0.97 |
| 2024-07-05 | 2.55 | 2.58 | 0.02 | 0.78 | 275348.50 | 7076.72 | 0.70 |
| 2024-07-04 | 2.67 | 2.56 | -0.10 | -3.76 | 456010.77 | 11979.29 | 1.16 |
| 2024-07-03 | 2.73 | 2.66 | -0.07 | -2.56 | 300239.50 | 8086.24 | 0.77 |
| 2024-07-02 | 2.72 | 2.73 | -0.01 | -0.37 | 365142.50 | 10002.51 | 0.93 |
| 2024-07-01 | 2.80 | 2.74 | -0.05 | -1.79 | 281202.50 | 7750.76 | 0.72 |
| 2024-06-28 | 2.78 | 2.79 | 0.00 | 0.00 | 367712.55 | 10225.18 | 0.94 |
| 2024-06-27 | 2.79 | 2.79 | -0.03 | -1.06 | 321227.55 | 9050.32 | 0.82 |
| 2024-06-26 | 2.80 | 2.82 | 0.00 | 0.00 | 373407.86 | 10481.19 | 0.95 |
| 2024-06-25 | 2.72 | 2.82 | 0.07 | 2.55 | 596623.39 | 16728.91 | 1.52 |
| 2024-06-24 | 2.73 | 2.75 | 0.00 | 0.00 | 476562.00 | 13048.06 | 1.22 |
| 2024-06-21 | 2.71 | 2.75 | 0.01 | 0.37 | 352859.03 | 9729.61 | 0.90 |
| 2024-06-20 | 2.84 | 2.74 | -0.10 | -3.52 | 601396.03 | 16593.58 | 1.53 |
| 2024-06-19 | 2.80 | 2.84 | 0.05 | 1.79 | 903054.67 | 25526.50 | 2.30 |
| 2024-06-18 | 2.85 | 2.79 | -0.20 | -6.69 | 1446769.75 | 40741.11 | 3.69 |
| 2024-06-17 | 2.76 | 2.99 | 0.22 | 7.94 | 2038770.25 | 60868.36 | 5.20 |
| 2024-06-14 | 2.73 | 2.77 | 0.12 | 4.53 | 1190385.64 | 32950.37 | 3.04 |
| 2024-06-13 | 2.42 | 2.65 | 0.24 | 9.96 | 761548.68 | 19205.97 | 1.94 |
| 2024-06-12 | 2.38 | 2.41 | -0.03 | -1.23 | 338525.46 | 8160.32 | 0.86 |
| 2024-06-11 | 2.57 | 2.44 | 0.08 | 3.39 | 1045095.97 | 26103.90 | 2.67 |
| 2024-06-06 | 2.45 | 2.36 | -0.11 | -4.45 | 316008.29 | 7528.30 | 0.81 |
| 2024-06-05 | 2.46 | 2.47 | 0.00 | 0.00 | 157943.53 | 3900.72 | 0.40 |
| 2024-06-04 | 2.41 | 2.47 | 0.02 | 0.82 | 305503.65 | 7342.61 | 0.78 |
| 2024-06-03 | 2.54 | 2.45 | -0.13 | -5.04 | 424581.91 | 10522.53 | 1.08 |
| 2024-05-31 | 2.55 | 2.58 | 0.03 | 1.18 | 284169.79 | 7233.61 | 0.72 |
| 2024-05-30 | 2.47 | 2.55 | 0.12 | 4.94 | 422473.56 | 10648.98 | 1.08 |
| 2024-05-29 | 2.41 | 2.43 | 0.02 | 0.83 | 260689.26 | 6316.06 | 0.67 |
| 2024-05-28 | 2.49 | 2.41 | -0.11 | -4.37 | 386359.00 | 9551.92 | 0.99 |
| 2024-05-27 | 2.53 | 2.52 | -0.04 | -1.56 | 218023.38 | 5458.94 | 0.56 |
| 2024-05-24 | 2.50 | 2.56 | 0.06 | 2.40 | 375933.52 | 9637.50 | 0.96 |
| 2024-05-23 | 2.49 | 2.50 | -0.01 | -0.40 | 209617.50 | 5250.82 | 0.53 |
| 2024-05-22 | 2.49 | 2.51 | -0.01 | -0.40 | 259703.91 | 6424.84 | 0.66 |
| 2024-05-21 | 2.47 | 2.52 | 0.08 | 3.28 | 314454.00 | 7911.10 | 0.80 |
| 2024-05-20 | 2.54 | 2.44 | -0.12 | -4.69 | 522968.66 | 12959.49 | 1.33 |
| 2024-05-17 | 2.48 | 2.56 | 0.12 | 4.92 | 531253.69 | 13443.99 | 1.36 |
| 2024-05-16 | 2.40 | 2.44 | 0.05 | 2.09 | 268156.79 | 6525.15 | 0.68 |
| 2024-05-15 | 2.32 | 2.39 | 0.08 | 3.46 | 335880.97 | 7969.02 | 0.86 |
| 2024-05-14 | 2.32 | 2.31 | -0.01 | -0.43 | 409805.33 | 9636.79 | 1.05 |
| 2024-05-13 | 2.22 | 2.32 | 0.11 | 4.98 | 344538.88 | 7817.84 | 0.88 |
| 2024-05-10 | 2.21 | 2.21 | 0.02 | 0.91 | 144477.57 | 3173.12 | 0.37 |
| 2024-05-09 | 2.17 | 2.19 | 0.01 | 0.46 | 163124.57 | 3572.06 | 0.42 |
| 2024-05-08 | 2.23 | 2.18 | -0.02 | -0.91 | 150871.02 | 3314.46 | 0.38 |
日K线
周K线
月K线
