华远地产(600743)股票信息
| 股票代码 | 600743 |
| 股票名称 | 华远地产 |
| 最新价/元 | 1.44 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -1.37 |
| 买入/元 | 1.43 |
| 卖出/元 | 1.44 |
| 昨收/元 | 1.46 |
| 今开/元 | 1.44 |
| 最高/元 | 1.49 |
| 最低/元 | 1.43 |
| 成交量/手 | 372908.93 |
| 成交额/万 | 5434.25 |
| 股净值/元 | -1.85 |
| 市净率 | 14.50 |
| 总市值/万 | 337838.53 |
| 流通值/万 | 337838.53 |
| 换手率/% | 1.59 |
| 入市日期 | 1996-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
华远地产(600743)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 | 1.44 | 1.44 | -0.02 | -1.37 | 372908.93 | 5434.25 | 1.59 |
| 2024-10-10 | 1.52 | 1.46 | 0.02 | 1.39 | 551407.84 | 8155.80 | 2.35 |
| 2024-10-09 | 1.56 | 1.44 | -0.16 | -10.00 | 633944.77 | 9351.78 | 2.70 |
| 2024-10-08 | 1.77 | 1.60 | -0.02 | -1.24 | 1151588.84 | 19154.69 | 4.91 |
| 2024-09-30 | 1.63 | 1.62 | 0.13 | 8.73 | 965387.48 | 15341.21 | 4.11 |
| 2024-09-27 | 1.46 | 1.49 | 0.06 | 4.20 | 557435.84 | 8141.45 | 2.38 |
| 2024-09-26 | 1.31 | 1.43 | 0.11 | 8.33 | 707548.37 | 9785.06 | 3.02 |
| 2024-09-25 | 1.30 | 1.32 | 0.02 | 1.54 | 500608.76 | 6730.54 | 2.13 |
| 2024-09-24 | 1.28 | 1.30 | 0.04 | 3.18 | 357200.24 | 4596.83 | 1.52 |
| 2024-09-23 | 1.27 | 1.26 | -0.02 | -1.56 | 275823.69 | 3479.88 | 1.18 |
| 2024-09-20 | 1.22 | 1.28 | 0.04 | 3.23 | 504351.86 | 6359.31 | 2.15 |
| 2024-09-19 | 1.21 | 1.24 | 0.03 | 2.48 | 316113.90 | 3888.69 | 1.35 |
| 2024-09-18 | 1.20 | 1.21 | 0.01 | 0.83 | 219423.88 | 2644.85 | 0.94 |
| 2024-09-13 | 1.19 | 1.20 | 0.01 | 0.84 | 100535.79 | 1198.78 | 0.43 |
| 2024-09-12 | 1.18 | 1.19 | 0.00 | 0.00 | 62573.29 | 744.55 | 0.27 |
| 2024-09-11 | 1.19 | 1.19 | 0.00 | 0.00 | 47809.00 | 568.23 | 0.20 |
| 2024-09-10 | 1.20 | 1.19 | -0.01 | -0.83 | 48611.00 | 576.93 | 0.21 |
| 2024-09-09 | 1.18 | 1.20 | 0.01 | 0.84 | 109598.00 | 1304.26 | 0.47 |
| 2024-09-06 | 1.20 | 1.19 | -0.01 | -0.83 | 104087.72 | 1234.38 | 0.44 |
| 2024-09-05 | 1.19 | 1.20 | 0.01 | 0.84 | 133148.10 | 1597.21 | 0.57 |
| 2024-09-04 | 1.18 | 1.19 | 0.00 | 0.00 | 145703.90 | 1731.41 | 0.62 |
| 2024-09-03 | 1.18 | 1.19 | 0.01 | 0.85 | 104343.30 | 1242.69 | 0.44 |
| 2024-09-02 | 1.21 | 1.18 | -0.04 | -3.28 | 183368.82 | 2201.78 | 0.78 |
| 2024-08-30 | 1.18 | 1.22 | 0.04 | 3.39 | 290982.18 | 3521.80 | 1.24 |
| 2024-08-29 | 1.16 | 1.18 | 0.02 | 1.72 | 71766.50 | 839.92 | 0.31 |
| 2024-08-28 | 1.17 | 1.16 | -0.01 | -0.86 | 90658.29 | 1051.29 | 0.39 |
| 2024-08-27 | 1.19 | 1.17 | -0.02 | -1.68 | 105438.20 | 1238.35 | 0.45 |
| 2024-08-23 | 1.19 | 1.19 | 0.00 | 0.00 | 117841.00 | 1394.45 | 0.50 |
| 2024-08-22 | 1.19 | 1.19 | 0.00 | 0.00 | 125970.01 | 1509.27 | 0.54 |
| 2024-08-21 | 1.18 | 1.19 | 0.00 | 0.00 | 108393.60 | 1290.58 | 0.46 |
| 2024-08-19 | 1.19 | 1.19 | 0.00 | 0.00 | 116054.90 | 1381.93 | 0.49 |
| 2024-08-16 | 1.20 | 1.19 | -0.01 | -0.83 | 210116.00 | 2517.14 | 0.90 |
| 2024-08-15 | 1.18 | 1.20 | 0.02 | 1.70 | 185387.50 | 2226.75 | 0.79 |
| 2024-08-14 | 1.20 | 1.18 | -0.02 | -1.67 | 83428.90 | 990.56 | 0.36 |
| 2024-08-13 | 1.19 | 1.20 | 0.01 | 0.84 | 148641.00 | 1763.77 | 0.63 |
| 2024-08-12 | 1.24 | 1.19 | -0.05 | -4.03 | 355985.00 | 4283.47 | 1.52 |
| 2024-08-09 | 1.21 | 1.24 | 0.03 | 2.48 | 554493.98 | 7019.80 | 2.36 |
| 2024-08-08 | 1.19 | 1.21 | 0.02 | 1.68 | 307223.41 | 3732.31 | 1.31 |
| 2024-08-07 | 1.20 | 1.19 | -0.02 | -1.65 | 114752.03 | 1367.97 | 0.49 |
| 2024-08-06 | 1.20 | 1.21 | 0.01 | 0.83 | 162090.93 | 1942.62 | 0.69 |
| 2024-08-05 | 1.19 | 1.20 | 0.01 | 0.84 | 286610.89 | 3447.13 | 1.22 |
| 2024-08-02 | 1.18 | 1.19 | 0.00 | 0.00 | 219711.90 | 2627.50 | 0.94 |
| 2024-08-01 | 1.21 | 1.19 | -0.02 | -1.65 | 125473.50 | 1504.02 | 0.53 |
| 2024-07-31 | 1.19 | 1.21 | 0.02 | 1.68 | 166906.00 | 2002.41 | 0.71 |
| 2024-07-30 | 1.17 | 1.19 | 0.02 | 1.71 | 134178.30 | 1586.12 | 0.57 |
| 2024-07-29 | 1.17 | 1.17 | 0.01 | 0.86 | 83333.00 | 972.49 | 0.36 |
| 2024-07-26 | 1.15 | 1.16 | 0.00 | 0.00 | 84733.00 | 986.40 | 0.36 |
| 2024-07-25 | 1.14 | 1.16 | 0.02 | 1.75 | 65035.30 | 748.71 | 0.28 |
| 2024-07-24 | 1.16 | 1.14 | -0.02 | -1.72 | 126017.42 | 1451.49 | 0.54 |
| 2024-07-23 | 1.18 | 1.16 | -0.01 | -0.86 | 97694.00 | 1147.03 | 0.42 |
| 2024-07-22 | 1.18 | 1.17 | -0.01 | -0.85 | 61590.00 | 722.60 | 0.26 |
| 2024-07-19 | 1.19 | 1.18 | -0.01 | -0.84 | 96208.00 | 1129.66 | 0.41 |
| 2024-07-18 | 1.20 | 1.19 | -0.02 | -1.65 | 104532.00 | 1238.31 | 0.45 |
| 2024-07-17 | 1.20 | 1.21 | 0.02 | 1.68 | 181997.00 | 2202.19 | 0.78 |
| 2024-07-16 | 1.18 | 1.19 | 0.01 | 0.85 | 101305.00 | 1205.42 | 0.43 |
| 2024-07-15 | 1.20 | 1.18 | -0.03 | -2.48 | 150666.00 | 1782.43 | 0.64 |
| 2024-07-12 | 1.18 | 1.21 | 0.03 | 2.54 | 302605.00 | 3699.23 | 1.29 |
| 2024-07-11 | 1.17 | 1.18 | 0.02 | 1.72 | 135388.28 | 1595.98 | 0.58 |
| 2024-07-10 | 1.16 | 1.16 | -0.02 | -1.70 | 109148.07 | 1260.00 | 0.47 |
| 2024-07-09 | 1.16 | 1.18 | 0.01 | 0.86 | 114873.00 | 1342.67 | 0.49 |
| 2024-07-08 | 1.20 | 1.17 | -0.03 | -2.50 | 135513.70 | 1587.94 | 0.58 |
| 2024-07-05 | 1.18 | 1.20 | 0.02 | 1.70 | 143286.51 | 1719.08 | 0.61 |
| 2024-07-04 | 1.23 | 1.18 | -0.06 | -4.84 | 211603.00 | 2534.51 | 0.90 |
| 2024-07-03 | 1.22 | 1.24 | 0.03 | 2.48 | 262554.00 | 3257.61 | 1.12 |
| 2024-07-02 | 1.20 | 1.21 | 0.01 | 0.83 | 229932.11 | 2789.21 | 0.98 |
| 2024-07-01 | 1.16 | 1.20 | 0.04 | 3.45 | 262657.47 | 3152.13 | 1.12 |
| 2024-06-28 | 1.18 | 1.16 | -0.03 | -2.52 | 236684.37 | 2800.61 | 1.01 |
| 2024-06-27 | 1.22 | 1.19 | -0.03 | -2.46 | 270561.50 | 3283.78 | 1.15 |
| 2024-06-26 | 1.18 | 1.22 | -0.02 | -1.61 | 528340.90 | 6377.88 | 2.25 |
| 2024-06-25 | 1.13 | 1.24 | 0.11 | 9.74 | 544689.57 | 6611.96 | 2.32 |
| 2024-06-24 | 1.17 | 1.13 | -0.05 | -4.24 | 130883.30 | 1497.25 | 0.56 |
| 2024-06-21 | 1.14 | 1.18 | 0.04 | 3.51 | 221174.81 | 2542.09 | 0.94 |
| 2024-06-20 | 1.18 | 1.14 | -0.05 | -4.20 | 220141.73 | 2540.88 | 0.94 |
| 2024-06-19 | 1.20 | 1.19 | -0.01 | -0.83 | 108726.90 | 1297.11 | 0.46 |
| 2024-06-18 | 1.21 | 1.20 | -0.02 | -1.64 | 201883.70 | 2430.06 | 0.86 |
| 2024-06-17 | 1.23 | 1.22 | -0.02 | -1.61 | 161213.97 | 1955.26 | 0.69 |
| 2024-06-14 | 1.19 | 1.24 | 0.05 | 4.20 | 266321.47 | 3262.60 | 1.14 |
| 2024-06-13 | 1.23 | 1.19 | -0.05 | -4.03 | 182488.76 | 2203.37 | 0.78 |
| 2024-06-12 | 1.22 | 1.24 | 0.02 | 1.64 | 130835.68 | 1609.55 | 0.56 |
| 2024-06-11 | 1.25 | 1.22 | -0.03 | -2.40 | 195544.50 | 2398.22 | 0.83 |
| 2024-06-07 | 1.21 | 1.25 | 0.06 | 5.04 | 235638.92 | 2906.20 | 1.00 |
| 2024-06-06 | 1.25 | 1.19 | -0.07 | -5.56 | 310519.33 | 3788.96 | 1.32 |
| 2024-06-05 | 1.32 | 1.26 | -0.07 | -5.26 | 217313.09 | 2796.08 | 0.93 |
| 2024-06-04 | 1.32 | 1.33 | 0.00 | 0.00 | 182217.37 | 2394.56 | 0.78 |
| 2024-06-03 | 1.37 | 1.33 | -0.06 | -4.32 | 243111.10 | 3264.52 | 1.04 |
| 2024-05-31 | 1.34 | 1.39 | 0.04 | 2.96 | 231309.06 | 3180.02 | 0.99 |
| 2024-05-30 | 1.36 | 1.35 | -0.02 | -1.46 | 280882.12 | 3793.09 | 1.20 |
| 2024-05-29 | 1.37 | 1.37 | -0.01 | -0.73 | 251764.93 | 3514.63 | 1.07 |
| 2024-05-28 | 1.43 | 1.38 | -0.04 | -2.82 | 196822.33 | 2758.18 | 0.84 |
| 2024-05-27 | 1.42 | 1.42 | -0.01 | -0.70 | 235624.26 | 3297.64 | 1.00 |
| 2024-05-24 | 1.47 | 1.43 | -0.05 | -3.38 | 303435.66 | 4358.37 | 1.29 |
| 2024-05-23 | 1.49 | 1.48 | -0.03 | -1.99 | 432414.90 | 6388.96 | 1.84 |
| 2024-05-22 | 1.50 | 1.51 | 0.01 | 0.67 | 486949.70 | 7440.65 | 2.08 |
| 2024-05-21 | 1.49 | 1.50 | 0.00 | 0.00 | 427093.90 | 6447.74 | 1.82 |
| 2024-05-20 | 1.58 | 1.50 | -0.11 | -6.83 | 828242.38 | 12639.69 | 3.53 |
| 2024-05-17 | 1.53 | 1.61 | 0.10 | 6.62 | 1241504.59 | 19187.48 | 5.29 |
| 2024-05-16 | 1.40 | 1.51 | 0.10 | 7.09 | 893060.83 | 13222.34 | 3.81 |
| 2024-05-15 | 1.39 | 1.41 | 0.03 | 2.17 | 535208.08 | 7584.95 | 2.28 |
| 2024-05-14 | 1.35 | 1.38 | 0.03 | 2.22 | 343195.24 | 4729.18 | 1.46 |
| 2024-05-13 | 1.37 | 1.35 | -0.04 | -2.88 | 312030.05 | 4233.29 | 1.33 |
日K线
周K线
月K线
