大众交通(600611)股票信息
| 股票代码 | 600611 |
| 股票名称 | 大众交通 |
| 最新价/元 | 8.20 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -8.79 |
| 买入/元 | 8.20 |
| 卖出/元 | 8.21 |
| 昨收/元 | 8.99 |
| 今开/元 | 8.50 |
| 最高/元 | 9.37 |
| 最低/元 | 8.11 |
| 成交量/手 | 3912829.40 |
| 成交额/万 | 341066.15 |
| 股净值/元 | 58.57 |
| 市净率 | 2.04 |
| 总市值/万 | 1938580.75 |
| 流通值/万 | 1281919.42 |
| 换手率/% | 25.03 |
| 入市日期 | 1992-08-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
大众交通(600611)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.50 | 8.20 | -0.79 | -8.79 | 3912829.40 | 341066.15 | 25.03 |
| 2024-10-10 | 9.92 | 8.99 | -0.48 | -5.07 | 5982056.70 | 540807.72 | 38.27 |
| 2024-10-09 | 9.00 | 9.47 | 0.86 | 9.99 | 3403150.22 | 314768.31 | 21.77 |
| 2024-10-08 | 8.58 | 8.61 | 0.78 | 9.96 | 3113597.30 | 261603.06 | 19.92 |
| 2024-09-30 | 7.33 | 7.83 | 0.71 | 9.97 | 4346397.97 | 330353.21 | 27.80 |
| 2024-09-27 | 7.08 | 7.12 | 0.13 | 1.86 | 2604782.65 | 184891.07 | 16.66 |
| 2024-09-26 | 6.74 | 6.99 | 0.16 | 2.34 | 3619511.39 | 250244.47 | 23.15 |
| 2024-09-25 | 6.69 | 6.83 | 0.06 | 0.89 | 3290011.93 | 225999.87 | 21.05 |
| 2024-09-24 | 6.60 | 6.77 | 0.04 | 0.59 | 2871188.10 | 192009.16 | 18.37 |
| 2024-09-23 | 6.40 | 6.73 | 0.25 | 3.86 | 2676002.21 | 176056.72 | 17.12 |
| 2024-09-20 | 6.71 | 6.48 | -0.31 | -4.57 | 2620622.27 | 172243.49 | 16.76 |
| 2024-09-19 | 6.64 | 6.79 | 0.03 | 0.44 | 2414137.74 | 162343.38 | 15.44 |
| 2024-09-18 | 6.90 | 6.76 | 0.00 | 0.00 | 2292834.00 | 156878.64 | 14.67 |
| 2024-09-13 | 7.38 | 6.76 | -0.75 | -9.99 | 3908678.83 | 274073.35 | 25.00 |
| 2024-09-12 | 8.09 | 7.51 | -0.83 | -9.95 | 4476492.89 | 343232.29 | 28.63 |
| 2024-09-11 | 8.34 | 8.34 | -0.93 | -10.03 | 3785416.16 | 316533.65 | 24.21 |
| 2024-09-10 | 9.27 | 9.27 | -1.03 | -10.00 | 102902.00 | 9539.02 | 0.66 |
| 2024-09-09 | 12.58 | 10.30 | -1.14 | -9.97 | 1744501.00 | 205448.55 | 11.16 |
| 2024-09-06 | 11.44 | 11.44 | 1.04 | 10.00 | 172777.12 | 19765.70 | 1.11 |
| 2024-09-05 | 9.30 | 10.40 | 0.95 | 10.05 | 3220194.74 | 319447.41 | 20.60 |
| 2024-09-04 | 9.31 | 9.45 | 0.25 | 2.72 | 4722297.34 | 449192.91 | 30.21 |
| 2024-09-03 | 9.45 | 9.20 | -0.20 | -2.13 | 3170014.54 | 295014.15 | 20.28 |
| 2024-09-02 | 9.51 | 9.40 | -0.09 | -0.95 | 3267931.01 | 306931.93 | 20.90 |
| 2024-08-30 | 9.20 | 9.49 | 0.18 | 1.93 | 4558627.43 | 435239.20 | 29.16 |
| 2024-08-29 | 9.70 | 9.31 | -0.44 | -4.51 | 3804800.66 | 363079.64 | 24.34 |
| 2024-08-28 | 9.27 | 9.75 | 0.28 | 2.96 | 4402477.93 | 418379.63 | 28.16 |
| 2024-08-27 | 9.10 | 9.47 | 0.41 | 4.53 | 4318749.44 | 407511.75 | 27.63 |
| 2024-08-26 | 9.01 | 9.06 | 0.06 | 0.67 | 2825724.31 | 251803.35 | 18.08 |
| 2024-08-23 | 9.90 | 9.00 | -1.00 | -10.00 | 4430329.48 | 414317.71 | 28.34 |
| 2024-08-22 | 9.60 | 10.00 | 0.20 | 2.04 | 5318548.66 | 532650.87 | 34.02 |
| 2024-08-21 | 9.05 | 9.80 | 0.59 | 6.41 | 5151260.54 | 494713.68 | 32.95 |
| 2024-08-20 | 9.27 | 9.21 | -0.19 | -2.02 | 3100585.76 | 285755.41 | 19.83 |
| 2024-08-19 | 9.00 | 9.40 | 0.60 | 6.82 | 4592596.98 | 424345.63 | 29.38 |
| 2024-08-16 | 8.95 | 8.80 | -0.41 | -4.45 | 3969588.74 | 368330.29 | 25.39 |
| 2024-08-15 | 9.09 | 9.21 | -0.14 | -1.50 | 3544099.45 | 320590.78 | 22.67 |
| 2024-08-14 | 9.11 | 9.35 | 0.07 | 0.75 | 3857287.70 | 363287.02 | 24.67 |
| 2024-08-13 | 9.05 | 9.28 | -0.43 | -4.43 | 4335778.81 | 397012.35 | 27.73 |
| 2024-08-12 | 9.50 | 9.71 | 0.26 | 2.75 | 3688357.06 | 352544.33 | 23.59 |
| 2024-08-09 | 9.66 | 9.50 | 0.04 | 0.42 | 3512817.52 | 339891.42 | 22.47 |
| 2024-08-08 | 9.95 | 9.46 | -0.64 | -6.34 | 4188331.56 | 407257.29 | 26.79 |
| 2024-08-07 | 10.21 | 10.10 | 0.00 | 0.00 | 3959476.78 | 400688.05 | 25.33 |
| 2024-08-06 | 11.20 | 10.10 | -1.12 | -9.98 | 4982735.21 | 516018.42 | 31.87 |
| 2024-08-05 | 9.79 | 11.22 | 1.02 | 10.00 | 4981874.41 | 531420.67 | 31.87 |
| 2024-08-02 | 9.84 | 10.20 | 0.20 | 2.00 | 5340146.18 | 541424.46 | 34.16 |
| 2024-08-01 | 9.95 | 10.00 | 0.07 | 0.71 | 4168413.85 | 415694.06 | 26.66 |
| 2024-07-31 | 10.77 | 9.93 | -0.27 | -2.65 | 5194000.56 | 529925.09 | 33.22 |
| 2024-07-30 | 9.58 | 10.20 | 0.93 | 10.03 | 3245131.99 | 323443.72 | 20.76 |
| 2024-07-29 | 8.96 | 9.27 | 0.84 | 9.96 | 1891899.47 | 171654.24 | 12.10 |
| 2024-07-26 | 8.20 | 8.43 | 0.61 | 7.80 | 4860823.30 | 402103.31 | 31.09 |
| 2024-07-25 | 7.05 | 7.82 | 0.71 | 9.99 | 3209641.95 | 243854.66 | 20.53 |
| 2024-07-24 | 6.98 | 7.11 | 0.36 | 5.33 | 4223063.12 | 292303.89 | 27.01 |
| 2024-07-23 | 6.45 | 6.75 | 0.61 | 9.94 | 2566112.50 | 170186.12 | 16.41 |
| 2024-07-22 | 5.61 | 6.14 | 0.56 | 10.04 | 3246698.15 | 193482.17 | 20.77 |
| 2024-07-19 | 5.30 | 5.58 | 0.21 | 3.91 | 4092687.72 | 224629.56 | 26.18 |
| 2024-07-18 | 4.70 | 5.37 | 0.49 | 10.04 | 4108138.13 | 211700.98 | 26.28 |
| 2024-07-17 | 4.79 | 4.88 | -0.02 | -0.41 | 4278947.83 | 210047.88 | 27.37 |
| 2024-07-16 | 4.43 | 4.90 | 0.45 | 10.11 | 4238411.26 | 197472.11 | 27.11 |
| 2024-07-15 | 4.30 | 4.45 | 0.25 | 5.95 | 3905610.33 | 174496.56 | 24.98 |
| 2024-07-12 | 4.00 | 4.20 | 0.32 | 8.25 | 3885173.41 | 162542.22 | 24.85 |
| 2024-07-11 | 3.80 | 3.88 | 0.35 | 9.92 | 2516833.78 | 96778.37 | 16.10 |
| 2024-07-10 | 3.53 | 3.53 | 0.32 | 9.97 | 1007990.22 | 35582.05 | 6.45 |
| 2024-07-09 | 3.25 | 3.21 | 0.26 | 8.81 | 2043565.30 | 66032.61 | 13.07 |
| 2024-07-08 | 2.77 | 2.95 | 0.17 | 6.12 | 466175.26 | 13535.20 | 2.98 |
| 2024-07-05 | 2.77 | 2.78 | 0.02 | 0.73 | 48363.00 | 1341.52 | 0.31 |
| 2024-07-04 | 2.82 | 2.76 | -0.06 | -2.13 | 108589.85 | 3029.15 | 0.69 |
| 2024-07-03 | 2.80 | 2.82 | 0.01 | 0.36 | 102931.12 | 2913.22 | 0.66 |
| 2024-07-02 | 2.81 | 2.81 | -0.01 | -0.36 | 86442.02 | 2437.89 | 0.55 |
| 2024-07-01 | 2.78 | 2.82 | 0.03 | 1.08 | 80151.37 | 2241.67 | 0.51 |
| 2024-06-28 | 2.79 | 2.79 | -0.01 | -0.36 | 89125.80 | 2497.81 | 0.57 |
| 2024-06-27 | 2.80 | 2.80 | -0.01 | -0.36 | 111072.25 | 3110.73 | 0.71 |
| 2024-06-26 | 2.81 | 2.81 | 0.00 | 0.00 | 159881.94 | 4445.41 | 1.02 |
| 2024-06-25 | 2.83 | 2.81 | 0.01 | 0.36 | 141572.63 | 3977.77 | 0.91 |
| 2024-06-24 | 2.90 | 2.80 | -0.13 | -4.44 | 273465.91 | 7788.63 | 1.75 |
| 2024-06-21 | 2.81 | 2.93 | 0.11 | 3.90 | 419377.12 | 12338.86 | 2.68 |
| 2024-06-20 | 2.88 | 2.82 | -0.07 | -2.42 | 183430.38 | 5256.40 | 1.17 |
| 2024-06-19 | 2.87 | 2.89 | -0.02 | -0.69 | 310157.38 | 9188.43 | 1.98 |
| 2024-06-18 | 2.77 | 2.91 | 0.15 | 5.44 | 230716.02 | 6595.72 | 1.48 |
| 2024-06-17 | 2.78 | 2.76 | -0.05 | -1.78 | 82409.50 | 2286.38 | 0.53 |
| 2024-06-14 | 2.90 | 2.81 | 0.06 | 2.18 | 160923.18 | 4544.80 | 1.03 |
| 2024-06-13 | 2.76 | 2.75 | -0.01 | -0.36 | 77324.81 | 2126.07 | 0.49 |
| 2024-06-12 | 2.74 | 2.76 | 0.02 | 0.73 | 73482.50 | 2016.69 | 0.47 |
| 2024-06-11 | 2.76 | 2.74 | -0.03 | -1.08 | 76745.75 | 2104.34 | 0.49 |
| 2024-06-07 | 2.72 | 2.77 | 0.06 | 2.21 | 116323.69 | 3197.46 | 0.74 |
| 2024-06-06 | 2.83 | 2.71 | -0.13 | -4.58 | 220036.95 | 6056.80 | 1.41 |
| 2024-06-05 | 2.87 | 2.84 | -0.05 | -1.73 | 67806.25 | 1942.50 | 0.43 |
| 2024-06-04 | 2.88 | 2.89 | 0.01 | 0.35 | 70068.36 | 2009.17 | 0.45 |
| 2024-06-03 | 2.89 | 2.88 | -0.03 | -1.03 | 94224.65 | 2708.62 | 0.60 |
| 2024-05-31 | 2.85 | 2.91 | 0.07 | 2.47 | 157962.36 | 4555.51 | 1.01 |
| 2024-05-30 | 2.86 | 2.84 | -0.02 | -0.70 | 85563.00 | 2435.57 | 0.55 |
| 2024-05-29 | 2.86 | 2.86 | 0.00 | 0.00 | 71392.00 | 2043.28 | 0.46 |
| 2024-05-28 | 2.91 | 2.86 | -0.05 | -1.72 | 113652.02 | 3270.42 | 0.73 |
| 2024-05-27 | 2.90 | 2.91 | 0.01 | 0.35 | 102286.50 | 2959.43 | 0.65 |
| 2024-05-24 | 2.93 | 2.90 | -0.02 | -0.69 | 131438.25 | 3829.39 | 0.84 |
| 2024-05-23 | 2.97 | 2.92 | -0.05 | -1.68 | 157407.72 | 4616.35 | 1.01 |
| 2024-05-22 | 2.97 | 2.97 | -0.02 | -0.67 | 218734.24 | 6505.02 | 1.40 |
| 2024-05-21 | 2.91 | 2.99 | 0.07 | 2.40 | 376545.33 | 11211.85 | 2.41 |
| 2024-05-20 | 2.95 | 2.92 | -0.02 | -0.68 | 157736.75 | 4617.73 | 1.01 |
| 2024-05-17 | 2.93 | 2.94 | 0.01 | 0.34 | 191423.48 | 5563.67 | 1.22 |
| 2024-05-16 | 2.92 | 2.93 | 0.05 | 1.74 | 273831.00 | 8041.42 | 1.75 |
| 2024-05-15 | 2.95 | 2.88 | -0.03 | -1.03 | 190909.15 | 5552.46 | 1.22 |
日K线
周K线
月K线
