东方国信(300166)股票信息
| 股票代码 | 300166 |
| 股票名称 | 东方国信 |
| 最新价/元 | 10.57 |
| 涨跌额/元 | 1.76 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 10.57 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.81 |
| 今开/元 | 10.57 |
| 最高/元 | 10.57 |
| 最低/元 | 10.01 |
| 成交量/手 | 1602722.22 |
| 成交额/万 | 167596.12 |
| 股净值/元 | -31.09 |
| 市净率 | 2.00 |
| 总市值/万 | 1203654.26 |
| 流通值/万 | 957198.45 |
| 换手率/% | 17.70 |
| 入市日期 | 2011-01-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
东方国信(300166)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 10.57 | 10.57 | 1.76 | 19.98 | 1602722.22 | 167596.12 | 17.70 |
| 2024-09-30 | 7.72 | 8.81 | 1.47 | 20.03 | 1144170.52 | 95186.72 | 12.63 |
| 2024-09-27 | 6.98 | 7.34 | 0.44 | 6.38 | 584995.99 | 41966.00 | 6.46 |
| 2024-09-26 | 6.68 | 6.90 | 0.14 | 2.07 | 372081.09 | 25338.45 | 4.11 |
| 2024-09-25 | 6.70 | 6.76 | 0.02 | 0.30 | 483325.14 | 32961.12 | 5.34 |
| 2024-09-24 | 6.55 | 6.74 | 0.19 | 2.90 | 439324.31 | 29019.66 | 4.85 |
| 2024-09-23 | 6.50 | 6.55 | 0.06 | 0.92 | 255213.00 | 16699.83 | 2.82 |
| 2024-09-20 | 6.33 | 6.49 | 0.16 | 2.53 | 319500.59 | 20611.43 | 3.53 |
| 2024-09-19 | 6.09 | 6.33 | 0.28 | 4.63 | 269748.84 | 16881.05 | 2.98 |
| 2024-09-18 | 6.17 | 6.05 | -0.12 | -1.95 | 188830.48 | 11460.44 | 2.09 |
| 2024-09-13 | 6.32 | 6.17 | -0.32 | -4.93 | 373551.17 | 23275.28 | 4.12 |
| 2024-09-12 | 6.32 | 6.49 | 0.19 | 3.02 | 430678.75 | 27935.57 | 4.76 |
| 2024-09-11 | 6.30 | 6.30 | -0.03 | -0.47 | 120493.42 | 7579.09 | 1.33 |
| 2024-09-10 | 6.19 | 6.33 | 0.16 | 2.59 | 210556.57 | 13158.10 | 2.33 |
| 2024-09-09 | 6.18 | 6.17 | -0.04 | -0.64 | 119435.10 | 7378.05 | 1.32 |
| 2024-09-06 | 6.39 | 6.21 | -0.16 | -2.51 | 154945.23 | 9758.68 | 1.71 |
| 2024-09-05 | 6.25 | 6.37 | 0.15 | 2.41 | 213064.89 | 13525.51 | 2.35 |
| 2024-09-04 | 6.26 | 6.22 | -0.09 | -1.43 | 130113.60 | 8129.08 | 1.44 |
| 2024-09-03 | 6.16 | 6.31 | 0.20 | 3.27 | 186413.00 | 11596.64 | 2.06 |
| 2024-09-02 | 6.32 | 6.11 | -0.18 | -2.86 | 135420.71 | 8394.55 | 1.50 |
| 2024-08-30 | 5.99 | 6.29 | 0.30 | 5.01 | 249807.93 | 15626.88 | 2.76 |
| 2024-08-29 | 5.86 | 5.99 | 0.09 | 1.53 | 102531.19 | 6106.06 | 1.13 |
| 2024-08-28 | 5.79 | 5.90 | 0.07 | 1.20 | 126378.19 | 7389.18 | 1.40 |
| 2024-08-27 | 5.97 | 5.83 | -0.15 | -2.51 | 136615.82 | 8079.42 | 1.51 |
| 2024-08-26 | 6.07 | 5.98 | -0.04 | -0.66 | 106192.00 | 6383.97 | 1.17 |
| 2024-08-23 | 5.86 | 6.02 | 0.14 | 2.38 | 143550.04 | 8592.56 | 1.59 |
| 2024-08-22 | 6.07 | 5.88 | -0.16 | -2.65 | 142819.08 | 8594.08 | 1.58 |
| 2024-08-21 | 6.15 | 6.04 | -0.12 | -1.95 | 96772.17 | 5930.03 | 1.07 |
| 2024-08-20 | 6.26 | 6.16 | -0.11 | -1.75 | 118148.25 | 7315.00 | 1.30 |
| 2024-08-19 | 6.18 | 6.27 | 0.10 | 1.62 | 137797.01 | 8633.06 | 1.52 |
| 2024-08-16 | 6.16 | 6.17 | 0.04 | 0.65 | 118871.00 | 7366.44 | 1.31 |
| 2024-08-15 | 5.93 | 6.13 | 0.18 | 3.03 | 148699.37 | 9055.28 | 1.64 |
| 2024-08-14 | 5.97 | 5.95 | -0.01 | -0.17 | 85342.08 | 5093.83 | 0.94 |
| 2024-08-13 | 5.94 | 5.96 | 0.00 | 0.00 | 88344.00 | 5237.17 | 0.98 |
| 2024-08-12 | 6.01 | 5.96 | -0.07 | -1.16 | 77810.07 | 4635.14 | 0.86 |
| 2024-08-09 | 6.12 | 6.03 | -0.07 | -1.15 | 81360.00 | 4949.04 | 0.90 |
| 2024-08-08 | 6.11 | 6.10 | -0.05 | -0.81 | 109663.19 | 6652.27 | 1.21 |
| 2024-08-07 | 6.13 | 6.15 | 0.03 | 0.49 | 112197.33 | 6928.99 | 1.24 |
| 2024-08-06 | 6.09 | 6.12 | 0.10 | 1.66 | 105052.60 | 6416.11 | 1.16 |
| 2024-08-05 | 6.22 | 6.02 | -0.21 | -3.37 | 156887.00 | 9656.50 | 1.73 |
| 2024-08-02 | 6.34 | 6.23 | -0.12 | -1.89 | 129187.94 | 8148.70 | 1.43 |
| 2024-08-01 | 6.35 | 6.35 | -0.01 | -0.16 | 154030.05 | 9778.16 | 1.70 |
| 2024-07-31 | 6.14 | 6.36 | 0.21 | 3.42 | 200069.19 | 12541.45 | 2.21 |
| 2024-07-30 | 6.00 | 6.15 | 0.11 | 1.82 | 138992.36 | 8486.23 | 1.53 |
| 2024-07-29 | 5.98 | 6.04 | 0.06 | 1.00 | 129084.04 | 7782.18 | 1.43 |
| 2024-07-26 | 5.87 | 5.98 | 0.13 | 2.22 | 119089.68 | 7091.60 | 1.32 |
| 2024-07-25 | 5.78 | 5.85 | 0.06 | 1.04 | 107770.52 | 6298.98 | 1.19 |
| 2024-07-24 | 5.88 | 5.79 | -0.11 | -1.86 | 110702.00 | 6469.30 | 1.22 |
| 2024-07-23 | 5.99 | 5.90 | -0.07 | -1.17 | 150896.37 | 9027.10 | 1.67 |
| 2024-07-22 | 5.85 | 5.97 | 0.13 | 2.23 | 160940.70 | 9584.98 | 1.75 |
| 2024-07-19 | 5.79 | 5.84 | 0.05 | 0.86 | 117866.00 | 6865.26 | 1.28 |
| 2024-07-18 | 5.84 | 5.79 | -0.09 | -1.53 | 138501.00 | 7961.07 | 1.51 |
| 2024-07-17 | 5.92 | 5.88 | -0.09 | -1.51 | 110559.00 | 6580.55 | 1.20 |
| 2024-07-16 | 5.88 | 5.97 | 0.04 | 0.68 | 107961.98 | 6398.70 | 1.17 |
| 2024-07-15 | 6.01 | 5.93 | -0.13 | -2.15 | 107643.14 | 6406.79 | 1.17 |
| 2024-07-12 | 6.11 | 6.06 | -0.10 | -1.62 | 112670.17 | 6874.88 | 1.23 |
| 2024-07-11 | 6.25 | 6.16 | 0.20 | 3.36 | 173618.00 | 10742.26 | 1.89 |
| 2024-07-10 | 6.00 | 5.96 | -0.06 | -1.00 | 107723.88 | 6470.28 | 1.17 |
| 2024-07-09 | 5.85 | 6.02 | 0.18 | 3.08 | 164012.96 | 9633.50 | 1.78 |
| 2024-07-08 | 6.05 | 5.84 | -0.26 | -4.26 | 158898.00 | 9383.99 | 1.73 |
| 2024-07-05 | 6.02 | 6.10 | 0.09 | 1.50 | 141343.99 | 8593.04 | 1.54 |
| 2024-07-04 | 6.21 | 6.01 | -0.18 | -2.91 | 131877.14 | 8008.82 | 1.43 |
| 2024-07-03 | 6.30 | 6.19 | -0.15 | -2.37 | 132524.64 | 8263.22 | 1.44 |
| 2024-07-02 | 6.13 | 6.34 | 0.21 | 3.43 | 217633.20 | 13781.66 | 2.37 |
| 2024-07-01 | 6.10 | 6.13 | 0.01 | 0.16 | 120145.00 | 7268.09 | 1.31 |
| 2024-06-28 | 6.20 | 6.12 | -0.09 | -1.45 | 155598.00 | 9692.47 | 1.69 |
| 2024-06-27 | 6.37 | 6.21 | -0.16 | -2.51 | 146960.12 | 9259.18 | 1.60 |
| 2024-06-26 | 5.98 | 6.37 | 0.40 | 6.70 | 201327.07 | 12392.36 | 2.19 |
| 2024-06-25 | 6.09 | 5.97 | -0.09 | -1.49 | 139886.21 | 8384.55 | 1.52 |
| 2024-06-24 | 6.35 | 6.06 | -0.30 | -4.72 | 140224.48 | 8639.44 | 1.53 |
| 2024-06-21 | 6.43 | 6.36 | -0.03 | -0.47 | 96594.56 | 6137.10 | 1.05 |
| 2024-06-20 | 6.58 | 6.39 | -0.21 | -3.18 | 131353.37 | 8522.88 | 1.43 |
| 2024-06-19 | 6.68 | 6.60 | 0.01 | 0.15 | 148453.00 | 9852.91 | 1.61 |
| 2024-06-18 | 6.43 | 6.59 | 0.19 | 2.97 | 131616.62 | 8616.46 | 1.43 |
| 2024-06-17 | 6.39 | 6.40 | 0.00 | 0.00 | 102029.37 | 6533.48 | 1.11 |
| 2024-06-14 | 6.34 | 6.40 | 0.06 | 0.95 | 127909.00 | 8136.82 | 1.39 |
| 2024-06-13 | 6.39 | 6.34 | 0.00 | 0.00 | 110895.13 | 7060.45 | 1.21 |
| 2024-06-12 | 6.23 | 6.34 | 0.14 | 2.26 | 125458.68 | 7950.56 | 1.36 |
| 2024-06-11 | 6.08 | 6.20 | 0.10 | 1.64 | 145489.12 | 8935.87 | 1.58 |
| 2024-06-07 | 6.10 | 6.10 | 0.08 | 1.33 | 143648.84 | 8782.78 | 1.56 |
| 2024-06-06 | 6.34 | 6.02 | -0.34 | -5.35 | 256484.00 | 15645.47 | 2.79 |
| 2024-06-05 | 6.38 | 6.36 | -0.05 | -0.78 | 129115.38 | 8293.03 | 1.40 |
| 2024-06-04 | 6.57 | 6.41 | -0.16 | -2.44 | 179130.83 | 11422.95 | 1.95 |
| 2024-06-03 | 6.72 | 6.57 | -0.16 | -2.38 | 129560.60 | 8558.10 | 1.41 |
| 2024-05-31 | 6.58 | 6.73 | 0.15 | 2.28 | 129388.35 | 8673.85 | 1.41 |
| 2024-05-30 | 6.58 | 6.58 | -0.05 | -0.75 | 89784.00 | 5904.64 | 0.98 |
| 2024-05-29 | 6.55 | 6.63 | 0.05 | 0.76 | 96136.73 | 6381.72 | 1.05 |
| 2024-05-28 | 6.65 | 6.58 | -0.13 | -1.94 | 106879.99 | 7090.25 | 1.16 |
| 2024-05-27 | 6.71 | 6.71 | 0.02 | 0.30 | 131509.51 | 8707.41 | 1.43 |
| 2024-05-24 | 6.80 | 6.69 | -0.11 | -1.62 | 134782.45 | 9129.54 | 1.47 |
| 2024-05-23 | 6.95 | 6.80 | -0.21 | -3.00 | 155475.92 | 10674.65 | 1.69 |
| 2024-05-22 | 6.92 | 7.01 | 0.03 | 0.43 | 102468.58 | 7149.87 | 1.11 |
| 2024-05-21 | 7.05 | 6.98 | -0.10 | -1.41 | 137593.46 | 9639.59 | 1.50 |
| 2024-05-20 | 7.10 | 7.08 | -0.01 | -0.14 | 165882.92 | 11781.40 | 1.80 |
| 2024-05-17 | 6.99 | 7.09 | 0.14 | 2.01 | 134113.05 | 9409.37 | 1.46 |
| 2024-05-16 | 7.00 | 6.95 | 0.02 | 0.29 | 138947.54 | 9730.80 | 1.51 |
| 2024-05-15 | 7.05 | 6.93 | -0.13 | -1.84 | 122848.61 | 8577.69 | 1.34 |
| 2024-05-14 | 6.97 | 7.06 | 0.15 | 2.17 | 171321.63 | 12033.23 | 1.86 |
| 2024-05-13 | 7.05 | 6.91 | -0.19 | -2.68 | 261239.35 | 18241.77 | 2.84 |
| 2024-05-10 | 7.24 | 7.10 | -0.14 | -1.93 | 168411.00 | 12007.40 | 1.83 |
日K线
周K线
月K线
