国金证券(600109)股票信息
| 股票代码 | 600109 |
| 股票名称 | 国金证券 |
| 最新价/元 | 9.23 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -4.94 |
| 买入/元 | 9.23 |
| 卖出/元 | 9.24 |
| 昨收/元 | 9.71 |
| 今开/元 | 9.65 |
| 最高/元 | 9.87 |
| 最低/元 | 9.16 |
| 成交量/手 | 1508782.45 |
| 成交额/万 | 141751.84 |
| 股净值/元 | 19.98 |
| 市净率 | 1.06 |
| 总市值/万 | 3426692.43 |
| 流通值/万 | 2953191.09 |
| 换手率/% | 4.72 |
| 入市日期 | 1997-08-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
国金证券(600109)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.65 | 9.23 | -0.48 | -4.94 | 1508782.45 | 141751.84 | 4.72 |
| 2024-10-09 | 10.40 | 9.71 | -1.08 | -10.01 | 2449035.95 | 249817.34 | 7.65 |
| 2024-10-08 | 10.79 | 10.79 | 0.98 | 9.99 | 2559320.25 | 274400.84 | 8.00 |
| 2024-09-30 | 9.65 | 9.81 | 0.89 | 9.98 | 2202612.47 | 212501.62 | 6.88 |
| 2024-09-27 | 8.49 | 8.92 | 0.64 | 7.73 | 890416.00 | 76320.79 | 2.78 |
| 2024-09-26 | 7.81 | 8.28 | 0.42 | 5.34 | 754279.48 | 60762.09 | 2.36 |
| 2024-09-25 | 7.75 | 7.86 | 0.26 | 3.42 | 883116.13 | 70127.80 | 2.76 |
| 2024-09-24 | 7.24 | 7.60 | 0.45 | 6.29 | 593981.35 | 44114.50 | 1.86 |
| 2024-09-23 | 7.14 | 7.15 | -0.01 | -0.14 | 112138.31 | 8012.31 | 0.35 |
| 2024-09-20 | 7.13 | 7.16 | 0.00 | 0.00 | 121992.35 | 8699.67 | 0.38 |
| 2024-09-19 | 7.10 | 7.16 | 0.09 | 1.27 | 232971.10 | 16671.50 | 0.73 |
| 2024-09-18 | 7.05 | 7.07 | 0.00 | 0.00 | 133725.00 | 9382.81 | 0.42 |
| 2024-09-13 | 7.11 | 7.07 | -0.03 | -0.42 | 130858.00 | 9306.53 | 0.41 |
| 2024-09-12 | 7.09 | 7.10 | 0.01 | 0.14 | 117361.00 | 8342.27 | 0.37 |
| 2024-09-11 | 7.07 | 7.09 | -0.01 | -0.14 | 106863.00 | 7560.85 | 0.33 |
| 2024-09-10 | 7.18 | 7.10 | -0.04 | -0.56 | 190046.00 | 13391.12 | 0.59 |
| 2024-09-09 | 7.07 | 7.14 | 0.01 | 0.14 | 167752.00 | 12006.82 | 0.52 |
| 2024-09-06 | 7.29 | 7.13 | 0.00 | 0.00 | 289204.53 | 20859.34 | 0.90 |
| 2024-09-05 | 7.04 | 7.13 | 0.09 | 1.28 | 140318.00 | 9969.84 | 0.44 |
| 2024-09-04 | 7.04 | 7.04 | 0.00 | 0.00 | 184217.62 | 13046.27 | 0.58 |
| 2024-09-03 | 7.03 | 7.04 | 0.01 | 0.14 | 183968.20 | 12957.97 | 0.57 |
| 2024-09-02 | 7.32 | 7.03 | -0.32 | -4.35 | 323409.00 | 23023.06 | 1.01 |
| 2024-08-30 | 7.23 | 7.35 | 0.09 | 1.24 | 388098.10 | 28383.13 | 1.21 |
| 2024-08-29 | 7.28 | 7.26 | -0.05 | -0.68 | 196402.07 | 14348.41 | 0.61 |
| 2024-08-28 | 7.30 | 7.31 | 0.01 | 0.14 | 88162.00 | 6449.36 | 0.28 |
| 2024-08-27 | 7.39 | 7.30 | -0.09 | -1.22 | 80715.50 | 5901.60 | 0.25 |
| 2024-08-26 | 7.35 | 7.39 | 0.02 | 0.27 | 106699.01 | 7888.76 | 0.33 |
| 2024-08-23 | 7.37 | 7.37 | 0.01 | 0.14 | 109876.04 | 8086.85 | 0.34 |
| 2024-08-22 | 7.46 | 7.36 | -0.09 | -1.21 | 141089.66 | 10461.12 | 0.44 |
| 2024-08-21 | 7.46 | 7.45 | -0.03 | -0.40 | 76188.42 | 5693.72 | 0.24 |
| 2024-08-20 | 7.58 | 7.48 | -0.09 | -1.19 | 139142.00 | 10459.96 | 0.43 |
| 2024-08-19 | 7.52 | 7.57 | 0.01 | 0.13 | 106018.20 | 8047.82 | 0.33 |
| 2024-08-16 | 7.65 | 7.56 | -0.08 | -1.05 | 151147.16 | 11458.71 | 0.47 |
| 2024-08-15 | 7.55 | 7.64 | 0.09 | 1.19 | 193049.66 | 14769.74 | 0.60 |
| 2024-08-14 | 7.60 | 7.55 | -0.07 | -0.92 | 119137.00 | 9020.47 | 0.37 |
| 2024-08-13 | 7.55 | 7.62 | 0.07 | 0.93 | 113584.32 | 8584.78 | 0.36 |
| 2024-08-12 | 7.54 | 7.55 | 0.00 | 0.00 | 95017.97 | 7161.86 | 0.30 |
| 2024-08-09 | 7.67 | 7.55 | -0.08 | -1.05 | 143886.04 | 10969.46 | 0.45 |
| 2024-08-08 | 7.61 | 7.63 | 0.00 | 0.00 | 138866.00 | 10617.60 | 0.43 |
| 2024-08-07 | 7.68 | 7.63 | -0.06 | -0.78 | 139243.00 | 10631.83 | 0.44 |
| 2024-08-06 | 7.71 | 7.69 | 0.05 | 0.65 | 151419.60 | 11603.83 | 0.47 |
| 2024-08-05 | 7.68 | 7.64 | -0.08 | -1.04 | 216654.60 | 16704.52 | 0.68 |
| 2024-08-02 | 7.87 | 7.72 | -0.17 | -2.16 | 216547.87 | 16924.59 | 0.68 |
| 2024-08-01 | 7.85 | 7.89 | 0.00 | 0.00 | 250184.49 | 19742.16 | 0.78 |
| 2024-07-31 | 7.53 | 7.89 | 0.38 | 5.06 | 463931.02 | 36146.35 | 1.45 |
| 2024-07-30 | 7.47 | 7.51 | 0.02 | 0.27 | 110487.92 | 8275.95 | 0.35 |
| 2024-07-29 | 7.50 | 7.49 | -0.01 | -0.13 | 152544.73 | 11452.59 | 0.48 |
| 2024-07-26 | 7.34 | 7.50 | 0.16 | 2.18 | 180039.50 | 13458.98 | 0.56 |
| 2024-07-25 | 7.26 | 7.34 | 0.08 | 1.10 | 141139.44 | 10359.66 | 0.44 |
| 2024-07-24 | 7.28 | 7.26 | -0.04 | -0.55 | 147142.74 | 10724.66 | 0.46 |
| 2024-07-23 | 7.45 | 7.30 | -0.15 | -2.01 | 143404.62 | 10608.24 | 0.45 |
| 2024-07-22 | 7.53 | 7.45 | -0.03 | -0.40 | 170343.59 | 12750.40 | 0.53 |
| 2024-07-19 | 7.41 | 7.48 | 0.05 | 0.67 | 134801.48 | 10056.55 | 0.42 |
| 2024-07-18 | 7.40 | 7.43 | 0.01 | 0.14 | 136537.37 | 10071.60 | 0.43 |
| 2024-07-17 | 7.37 | 7.42 | 0.02 | 0.27 | 126226.35 | 9364.66 | 0.39 |
| 2024-07-16 | 7.35 | 7.40 | 0.08 | 1.09 | 128244.07 | 9466.45 | 0.40 |
| 2024-07-15 | 7.34 | 7.32 | -0.05 | -0.68 | 91374.00 | 6702.77 | 0.29 |
| 2024-07-12 | 7.36 | 7.37 | 0.00 | 0.00 | 101969.51 | 7504.13 | 0.32 |
| 2024-07-11 | 7.35 | 7.37 | 0.10 | 1.38 | 164982.94 | 12150.80 | 0.52 |
| 2024-07-10 | 7.20 | 7.27 | 0.04 | 0.55 | 166660.50 | 12130.57 | 0.52 |
| 2024-07-09 | 7.04 | 7.23 | 0.21 | 2.99 | 237950.88 | 16916.48 | 0.74 |
| 2024-07-08 | 7.40 | 7.16 | -0.24 | -3.24 | 238621.32 | 17228.51 | 0.75 |
| 2024-07-05 | 7.38 | 7.40 | 0.04 | 0.54 | 139187.20 | 10283.98 | 0.44 |
| 2024-07-04 | 7.55 | 7.36 | -0.16 | -2.13 | 160626.70 | 11924.75 | 0.50 |
| 2024-07-03 | 7.52 | 7.52 | 0.00 | 0.00 | 108549.78 | 8181.78 | 0.34 |
| 2024-07-02 | 7.55 | 7.52 | -0.04 | -0.53 | 149938.52 | 11316.96 | 0.47 |
| 2024-07-01 | 7.55 | 7.56 | 0.01 | 0.13 | 199198.82 | 14980.78 | 0.62 |
| 2024-06-28 | 7.74 | 7.55 | -0.19 | -2.46 | 274266.06 | 21046.26 | 0.86 |
| 2024-06-27 | 7.80 | 7.74 | -0.10 | -1.28 | 130816.44 | 10165.34 | 0.41 |
| 2024-06-26 | 7.72 | 7.84 | 0.09 | 1.16 | 129051.72 | 10056.12 | 0.40 |
| 2024-06-25 | 7.88 | 7.75 | -0.13 | -1.65 | 199989.41 | 15583.89 | 0.63 |
| 2024-06-24 | 7.93 | 7.88 | -0.08 | -1.01 | 155628.00 | 12283.15 | 0.49 |
| 2024-06-21 | 7.98 | 7.96 | 0.02 | 0.25 | 116606.02 | 9310.26 | 0.36 |
| 2024-06-20 | 8.00 | 7.94 | -0.11 | -1.37 | 150872.96 | 12060.77 | 0.47 |
| 2024-06-19 | 8.14 | 8.05 | -0.09 | -1.11 | 131591.75 | 10630.36 | 0.41 |
| 2024-06-18 | 8.08 | 8.14 | 0.03 | 0.37 | 153911.62 | 12530.56 | 0.48 |
| 2024-06-17 | 8.05 | 8.11 | 0.00 | 0.00 | 165694.02 | 13389.05 | 0.52 |
| 2024-06-14 | 7.88 | 8.11 | 0.22 | 2.79 | 336173.35 | 26923.38 | 1.05 |
| 2024-06-13 | 7.94 | 7.89 | -0.03 | -0.38 | 149406.02 | 11798.65 | 0.47 |
| 2024-06-12 | 7.88 | 7.92 | 0.02 | 0.25 | 113561.48 | 8983.63 | 0.35 |
| 2024-06-11 | 7.85 | 7.90 | 0.00 | 0.00 | 146480.59 | 11595.36 | 0.46 |
| 2024-06-07 | 7.95 | 7.90 | -0.05 | -0.63 | 246796.66 | 19447.13 | 0.77 |
| 2024-06-06 | 8.08 | 7.95 | -0.15 | -1.85 | 258888.22 | 20679.23 | 0.81 |
| 2024-06-05 | 8.15 | 8.10 | -0.05 | -0.61 | 124608.00 | 10137.28 | 0.39 |
| 2024-06-04 | 8.08 | 8.15 | 0.05 | 0.62 | 161656.07 | 13132.21 | 0.51 |
| 2024-06-03 | 8.20 | 8.10 | -0.10 | -1.22 | 217615.92 | 17659.57 | 0.68 |
| 2024-05-31 | 8.23 | 8.20 | -0.03 | -0.37 | 132755.93 | 10933.39 | 0.41 |
| 2024-05-30 | 8.17 | 8.23 | 0.04 | 0.49 | 130741.90 | 10739.33 | 0.41 |
| 2024-05-29 | 8.15 | 8.19 | 0.01 | 0.12 | 136424.02 | 11210.76 | 0.43 |
| 2024-05-28 | 8.25 | 8.18 | -0.09 | -1.09 | 175024.07 | 14344.83 | 0.55 |
| 2024-05-27 | 8.25 | 8.27 | 0.06 | 0.73 | 161068.54 | 13246.31 | 0.50 |
| 2024-05-24 | 8.29 | 8.21 | -0.10 | -1.20 | 177228.01 | 14666.31 | 0.55 |
| 2024-05-23 | 8.46 | 8.31 | -0.16 | -1.89 | 260697.18 | 21773.90 | 0.81 |
| 2024-05-22 | 8.43 | 8.47 | 0.02 | 0.24 | 171810.00 | 14526.70 | 0.54 |
| 2024-05-21 | 8.49 | 8.45 | -0.06 | -0.71 | 201194.50 | 17010.00 | 0.63 |
| 2024-05-20 | 8.55 | 8.51 | -0.06 | -0.70 | 328388.46 | 28151.35 | 1.03 |
| 2024-05-17 | 8.46 | 8.57 | 0.12 | 1.42 | 253020.72 | 21489.71 | 0.79 |
| 2024-05-16 | 8.48 | 8.45 | -0.05 | -0.59 | 267147.74 | 22664.03 | 0.83 |
| 2024-05-15 | 8.83 | 8.50 | -0.25 | -2.86 | 459418.47 | 39499.48 | 1.44 |
| 2024-05-14 | 8.72 | 8.75 | -0.01 | -0.11 | 268097.18 | 23330.50 | 0.84 |
日K线
周K线
月K线
