东方集团(600811)股票信息
| 股票代码 | 600811 |
| 股票名称 | 东方集团 |
| 最新价/元 | 1.74 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 6.75 |
| 买入/元 | 1.73 |
| 卖出/元 | 1.74 |
| 昨收/元 | 1.63 |
| 今开/元 | 1.61 |
| 最高/元 | 1.78 |
| 最低/元 | 1.57 |
| 成交量/手 | 3320537.05 |
| 成交额/万 | 56520.60 |
| 股净值/元 | -4.09 |
| 市净率 | 0.38 |
| 总市值/万 | 636621.62 |
| 流通值/万 | 636621.62 |
| 换手率/% | 9.08 |
| 入市日期 | 1994-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
东方集团(600811)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 | 1.61 | 1.74 | 0.11 | 6.75 | 3320537.05 | 56520.60 | 9.08 |
| 2024-10-10 | 1.67 | 1.63 | -0.07 | -4.12 | 2720911.32 | 44776.72 | 7.44 |
| 2024-10-09 | 1.83 | 1.70 | -0.19 | -10.05 | 3118891.86 | 54587.07 | 8.52 |
| 2024-10-08 | 1.93 | 1.89 | 0.14 | 8.00 | 4791831.50 | 88540.70 | 13.10 |
| 2024-09-30 | 1.68 | 1.75 | 0.16 | 10.06 | 4843481.64 | 82039.98 | 13.24 |
| 2024-09-27 | 1.60 | 1.59 | 0.02 | 1.27 | 2635518.23 | 41975.45 | 7.20 |
| 2024-09-26 | 1.49 | 1.57 | 0.06 | 3.97 | 3215764.26 | 49489.32 | 8.79 |
| 2024-09-25 | 1.44 | 1.51 | 0.09 | 6.34 | 3248025.48 | 48357.80 | 8.88 |
| 2024-09-24 | 1.38 | 1.42 | 0.03 | 2.16 | 2543095.29 | 35934.37 | 6.95 |
| 2024-09-23 | 1.33 | 1.39 | 0.05 | 3.73 | 2764474.40 | 37568.45 | 7.56 |
| 2024-09-20 | 1.35 | 1.34 | -0.03 | -2.19 | 1508024.59 | 20315.20 | 4.12 |
| 2024-09-19 | 1.36 | 1.37 | 0.01 | 0.74 | 2138077.29 | 29255.33 | 5.84 |
| 2024-09-18 | 1.29 | 1.36 | 0.07 | 5.43 | 2383774.45 | 32398.23 | 6.52 |
| 2024-09-13 | 1.35 | 1.29 | -0.05 | -3.73 | 2303159.83 | 29948.83 | 6.29 |
| 2024-09-12 | 1.36 | 1.34 | -0.03 | -2.19 | 2017809.82 | 27173.29 | 5.52 |
| 2024-09-11 | 1.30 | 1.37 | 0.06 | 4.58 | 2756399.49 | 37235.57 | 7.53 |
| 2024-09-10 | 1.39 | 1.31 | -0.14 | -9.66 | 3686601.86 | 49443.71 | 10.08 |
| 2024-09-09 | 1.48 | 1.45 | -0.05 | -3.33 | 1777677.39 | 26139.80 | 4.86 |
| 2024-09-06 | 1.47 | 1.50 | 0.02 | 1.35 | 2807791.46 | 41310.56 | 7.67 |
| 2024-09-05 | 1.46 | 1.48 | 0.01 | 0.68 | 2044105.88 | 30419.29 | 5.59 |
| 2024-09-04 | 1.56 | 1.47 | -0.11 | -6.96 | 3302541.77 | 49950.59 | 9.03 |
| 2024-09-03 | 1.55 | 1.58 | 0.03 | 1.94 | 3055515.28 | 47407.37 | 8.35 |
| 2024-09-02 | 1.47 | 1.55 | 0.06 | 4.03 | 3976427.66 | 61899.16 | 10.87 |
| 2024-08-30 | 1.48 | 1.49 | -0.01 | -0.67 | 3656216.15 | 53867.45 | 9.99 |
| 2024-08-29 | 1.42 | 1.50 | 0.10 | 7.14 | 4419127.83 | 65731.85 | 12.08 |
| 2024-08-28 | 1.34 | 1.40 | 0.04 | 2.94 | 2858142.22 | 39652.54 | 7.81 |
| 2024-08-27 | 1.42 | 1.36 | -0.04 | -2.86 | 3355160.00 | 47029.80 | 9.17 |
| 2024-08-26 | 1.27 | 1.40 | 0.13 | 10.24 | 2994276.42 | 40431.92 | 8.18 |
| 2024-08-23 | 1.32 | 1.27 | -0.07 | -5.22 | 2413199.38 | 31227.35 | 6.60 |
| 2024-08-22 | 1.33 | 1.34 | -0.02 | -1.47 | 2160595.30 | 29212.86 | 5.91 |
| 2024-08-21 | 1.42 | 1.36 | -0.07 | -4.90 | 2642578.87 | 36648.22 | 7.22 |
| 2024-08-20 | 1.39 | 1.43 | 0.02 | 1.42 | 3190140.47 | 45837.18 | 8.72 |
| 2024-08-19 | 1.32 | 1.41 | 0.06 | 4.44 | 3234676.15 | 44529.13 | 8.84 |
| 2024-08-16 | 1.35 | 1.35 | 0.00 | 0.00 | 4529750.84 | 62684.30 | 12.38 |
| 2024-08-15 | 1.21 | 1.35 | 0.12 | 9.76 | 3757288.62 | 48225.90 | 10.27 |
| 2024-08-14 | 1.29 | 1.23 | -0.08 | -6.11 | 3189896.34 | 39978.34 | 8.72 |
| 2024-08-13 | 1.36 | 1.31 | -0.08 | -5.76 | 3381088.63 | 44963.12 | 9.24 |
| 2024-08-12 | 1.30 | 1.39 | 0.02 | 1.46 | 3989238.50 | 55397.43 | 10.90 |
| 2024-08-09 | 1.48 | 1.37 | -0.10 | -6.80 | 6557825.08 | 97443.80 | 17.92 |
| 2024-08-08 | 1.35 | 1.47 | 0.13 | 9.70 | 5287037.06 | 75332.47 | 14.45 |
| 2024-08-07 | 1.19 | 1.34 | 0.12 | 9.84 | 4198511.05 | 52801.19 | 11.48 |
| 2024-08-06 | 1.24 | 1.22 | -0.07 | -5.43 | 4695725.84 | 57508.59 | 12.83 |
| 2024-08-05 | 1.25 | 1.29 | 0.07 | 5.74 | 5921353.85 | 76233.98 | 16.18 |
| 2024-08-02 | 1.09 | 1.22 | 0.11 | 9.91 | 4527447.60 | 53004.29 | 12.37 |
| 2024-08-01 | 1.05 | 1.11 | 0.04 | 3.74 | 3636077.00 | 39673.42 | 9.94 |
| 2024-07-31 | 1.02 | 1.07 | 0.02 | 1.91 | 2998273.56 | 31572.97 | 8.19 |
| 2024-07-30 | 1.05 | 1.05 | 0.00 | 0.00 | 4102420.07 | 44033.34 | 11.21 |
| 2024-07-29 | 0.94 | 1.05 | 0.10 | 10.53 | 2821676.59 | 27625.47 | 7.71 |
| 2024-07-26 | 0.95 | 0.95 | -0.03 | -3.06 | 2375450.07 | 22669.80 | 6.49 |
| 2024-07-25 | 1.01 | 0.98 | -0.06 | -5.77 | 2853896.05 | 28049.05 | 7.80 |
| 2024-07-24 | 1.01 | 1.04 | 0.05 | 5.05 | 4039782.80 | 41397.86 | 11.04 |
| 2024-07-23 | 0.91 | 0.99 | 0.09 | 10.00 | 2639016.59 | 25693.76 | 7.21 |
| 2024-07-22 | 0.91 | 0.90 | -0.03 | -3.23 | 2059272.54 | 18477.26 | 5.63 |
| 2024-07-19 | 0.88 | 0.93 | -0.01 | -1.06 | 3031434.41 | 27634.68 | 8.29 |
| 2024-07-18 | 1.00 | 0.94 | -0.10 | -9.62 | 3895491.14 | 37153.29 | 10.65 |
| 2024-07-17 | 1.05 | 1.04 | -0.01 | -0.95 | 5613696.83 | 60698.48 | 15.34 |
| 2024-07-16 | 1.04 | 1.05 | 0.10 | 10.53 | 3139946.80 | 32430.94 | 8.58 |
| 2024-07-15 | 0.96 | 0.95 | -0.02 | -2.06 | 3551771.93 | 33842.60 | 9.71 |
| 2024-07-12 | 0.91 | 0.97 | 0.09 | 10.23 | 3951333.65 | 37861.21 | 10.80 |
| 2024-07-11 | 0.85 | 0.88 | 0.08 | 10.00 | 2366533.82 | 20432.20 | 6.47 |
| 2024-07-10 | 0.78 | 0.80 | -0.04 | -4.76 | 3577860.96 | 28516.01 | 9.78 |
| 2024-07-09 | 0.89 | 0.84 | -0.09 | -9.68 | 3325273.67 | 28628.77 | 9.09 |
| 2024-07-08 | 0.87 | 0.93 | -0.01 | -1.06 | 4581435.22 | 42044.48 | 12.52 |
| 2024-07-05 | 0.87 | 0.94 | 0.09 | 10.59 | 2769978.74 | 25438.76 | 7.57 |
| 2024-07-04 | 0.84 | 0.85 | 0.08 | 10.39 | 3867471.82 | 32324.35 | 10.57 |
| 2024-07-03 | 0.76 | 0.77 | 0.07 | 10.00 | 820044.11 | 6256.79 | 2.24 |
| 2024-07-02 | 0.64 | 0.70 | 0.06 | 9.38 | 1943243.50 | 13326.63 | 5.31 |
| 2024-07-01 | 0.61 | 0.64 | -0.02 | -3.03 | 2720266.63 | 17351.73 | 7.43 |
| 2024-06-28 | 0.67 | 0.66 | -0.07 | -9.59 | 3030595.26 | 20201.22 | 8.28 |
| 2024-06-27 | 0.73 | 0.73 | -0.08 | -9.88 | 2520252.11 | 18533.29 | 6.89 |
| 2024-06-26 | 0.73 | 0.81 | 0.00 | 0.00 | 5170881.52 | 39587.95 | 14.13 |
| 2024-06-25 | 0.81 | 0.81 | -0.09 | -10.00 | 135872.00 | 1100.56 | 0.37 |
| 2024-06-24 | 0.90 | 0.90 | -0.10 | -10.00 | 181726.00 | 1635.53 | 0.50 |
| 2024-06-21 | 1.01 | 1.00 | -0.11 | -9.91 | 2209864.58 | 22193.66 | 6.04 |
| 2024-06-20 | 1.14 | 1.11 | -0.11 | -9.02 | 2930643.73 | 33348.72 | 8.01 |
| 2024-06-19 | 1.22 | 1.22 | -0.13 | -9.63 | 269320.00 | 3285.70 | 0.74 |
| 2024-06-18 | 1.32 | 1.35 | 0.01 | 0.75 | 252064.40 | 3394.58 | 0.69 |
| 2024-06-17 | 1.35 | 1.34 | -0.02 | -1.47 | 224523.41 | 3016.03 | 0.61 |
| 2024-06-14 | 1.34 | 1.36 | 0.02 | 1.49 | 302068.68 | 4065.15 | 0.83 |
| 2024-06-13 | 1.38 | 1.34 | -0.04 | -2.90 | 335987.53 | 4543.12 | 0.92 |
| 2024-06-12 | 1.35 | 1.38 | 0.03 | 2.22 | 316803.06 | 4367.19 | 0.87 |
| 2024-06-11 | 1.36 | 1.35 | -0.02 | -1.46 | 311266.63 | 4206.70 | 0.85 |
| 2024-06-07 | 1.34 | 1.37 | 0.04 | 3.01 | 385214.66 | 5265.16 | 1.05 |
| 2024-06-06 | 1.43 | 1.33 | -0.10 | -6.99 | 983945.28 | 13291.42 | 2.69 |
| 2024-06-05 | 1.44 | 1.43 | -0.02 | -1.38 | 417801.19 | 6038.49 | 1.14 |
| 2024-06-04 | 1.43 | 1.45 | 0.01 | 0.69 | 382536.88 | 5477.31 | 1.05 |
| 2024-06-03 | 1.49 | 1.44 | -0.07 | -4.64 | 838783.68 | 12166.15 | 2.29 |
| 2024-05-31 | 1.53 | 1.51 | -0.02 | -1.31 | 359326.94 | 5478.79 | 0.98 |
| 2024-05-30 | 1.56 | 1.53 | -0.03 | -1.92 | 400279.62 | 6154.45 | 1.09 |
| 2024-05-29 | 1.56 | 1.56 | -0.01 | -0.64 | 335898.29 | 5256.52 | 0.92 |
| 2024-05-28 | 1.61 | 1.57 | -0.04 | -2.48 | 394396.63 | 6232.86 | 1.08 |
| 2024-05-27 | 1.62 | 1.61 | -0.01 | -0.62 | 548318.28 | 8737.26 | 1.50 |
| 2024-05-24 | 1.62 | 1.62 | 0.00 | 0.00 | 464407.79 | 7544.98 | 1.27 |
| 2024-05-23 | 1.68 | 1.62 | -0.07 | -4.14 | 762370.80 | 12480.48 | 2.08 |
| 2024-05-22 | 1.69 | 1.69 | 0.00 | 0.00 | 611180.70 | 10338.00 | 1.67 |
| 2024-05-21 | 1.70 | 1.69 | -0.03 | -1.74 | 695411.28 | 11771.31 | 1.90 |
| 2024-05-20 | 1.75 | 1.72 | -0.07 | -3.91 | 1291302.92 | 22525.29 | 3.53 |
| 2024-05-17 | 1.84 | 1.79 | -0.08 | -4.28 | 1680207.31 | 30076.20 | 4.59 |
| 2024-05-16 | 1.76 | 1.87 | 0.07 | 3.89 | 2115178.01 | 39083.79 | 5.78 |
| 2024-05-15 | 1.65 | 1.80 | 0.11 | 6.51 | 1824120.48 | 31699.54 | 4.99 |
日K线
周K线
月K线
