建元信托(600816)股票信息
| 股票代码 | 600816 |
| 股票名称 | 建元信托 |
| 最新价/元 | 3.09 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.83 |
| 买入/元 | 3.09 |
| 卖出/元 | 3.10 |
| 昨收/元 | 3.18 |
| 今开/元 | 3.18 |
| 最高/元 | 3.21 |
| 最低/元 | 3.04 |
| 成交量/手 | 891069.22 |
| 成交额/万 | 27782.79 |
| 股净值/元 | 605.88 |
| 市净率 | 2.24 |
| 总市值/万 | 3041934.51 |
| 流通值/万 | 1689963.62 |
| 换手率/% | 1.63 |
| 入市日期 | 1994-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
建元信托(600816)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 | 3.18 | 3.09 | -0.09 | -2.83 | 891069.22 | 27782.79 | 1.63 |
| 2024-10-10 | 3.31 | 3.18 | -0.12 | -3.64 | 1309336.21 | 42494.29 | 2.39 |
| 2024-10-09 | 3.55 | 3.30 | -0.30 | -8.33 | 1941762.56 | 67338.22 | 3.55 |
| 2024-10-08 | 3.60 | 3.60 | 0.33 | 10.09 | 1531763.24 | 54481.32 | 2.80 |
| 2024-09-30 | 3.24 | 3.27 | 0.30 | 10.10 | 1730108.56 | 55830.04 | 3.16 |
| 2024-09-27 | 2.93 | 2.97 | 0.17 | 6.07 | 845520.11 | 24838.34 | 1.55 |
| 2024-09-26 | 2.65 | 2.80 | 0.06 | 2.19 | 1640740.96 | 44929.44 | 3.00 |
| 2024-09-25 | 2.80 | 2.74 | 0.15 | 5.79 | 1731061.69 | 48171.45 | 3.17 |
| 2024-09-24 | 2.36 | 2.59 | 0.24 | 10.21 | 720904.18 | 17939.45 | 1.32 |
| 2024-09-23 | 2.37 | 2.35 | -0.02 | -0.84 | 158624.00 | 3738.33 | 0.29 |
| 2024-09-20 | 2.41 | 2.37 | -0.04 | -1.66 | 182892.44 | 4337.71 | 0.33 |
| 2024-09-19 | 2.38 | 2.41 | 0.03 | 1.26 | 300065.30 | 7194.98 | 0.55 |
| 2024-09-18 | 2.36 | 2.38 | 0.03 | 1.28 | 281287.82 | 6580.53 | 0.51 |
| 2024-09-13 | 2.38 | 2.35 | -0.02 | -0.84 | 167519.99 | 3968.53 | 0.31 |
| 2024-09-12 | 2.34 | 2.37 | 0.04 | 1.72 | 238601.34 | 5684.12 | 0.44 |
| 2024-09-11 | 2.35 | 2.33 | -0.04 | -1.69 | 251356.19 | 5890.19 | 0.46 |
| 2024-09-10 | 2.44 | 2.37 | -0.04 | -1.66 | 280851.20 | 6665.39 | 0.51 |
| 2024-09-09 | 2.40 | 2.41 | 0.01 | 0.42 | 196138.05 | 4740.81 | 0.36 |
| 2024-09-06 | 2.44 | 2.40 | -0.04 | -1.64 | 190619.00 | 4639.10 | 0.35 |
| 2024-09-05 | 2.42 | 2.44 | 0.03 | 1.25 | 156796.18 | 3814.10 | 0.29 |
| 2024-09-04 | 2.43 | 2.41 | -0.03 | -1.23 | 126977.98 | 3081.72 | 0.23 |
| 2024-09-03 | 2.46 | 2.44 | -0.02 | -0.81 | 154169.00 | 3780.23 | 0.28 |
| 2024-09-02 | 2.51 | 2.46 | -0.05 | -1.99 | 211026.10 | 5242.87 | 0.39 |
| 2024-08-30 | 2.45 | 2.51 | 0.07 | 2.87 | 344752.44 | 8684.01 | 0.63 |
| 2024-08-29 | 2.42 | 2.44 | 0.02 | 0.83 | 145902.10 | 3554.62 | 0.27 |
| 2024-08-28 | 2.42 | 2.42 | 0.00 | 0.00 | 137549.50 | 3331.49 | 0.25 |
| 2024-08-27 | 2.44 | 2.42 | -0.01 | -0.41 | 117965.00 | 2848.42 | 0.22 |
| 2024-08-26 | 2.40 | 2.43 | 0.03 | 1.25 | 146300.97 | 3557.25 | 0.27 |
| 2024-08-23 | 2.41 | 2.40 | -0.01 | -0.42 | 161279.44 | 3877.82 | 0.29 |
| 2024-08-22 | 2.45 | 2.41 | -0.04 | -1.63 | 177872.00 | 4325.25 | 0.33 |
| 2024-08-21 | 2.46 | 2.45 | -0.03 | -1.21 | 168600.92 | 4146.66 | 0.31 |
| 2024-08-20 | 2.50 | 2.48 | -0.03 | -1.20 | 248246.96 | 6143.35 | 0.45 |
| 2024-08-19 | 2.50 | 2.51 | 0.00 | 0.00 | 161007.24 | 4052.43 | 0.29 |
| 2024-08-16 | 2.55 | 2.51 | -0.03 | -1.18 | 192625.80 | 4851.66 | 0.35 |
| 2024-08-15 | 2.51 | 2.54 | 0.02 | 0.79 | 194949.57 | 4971.95 | 0.36 |
| 2024-08-14 | 2.56 | 2.52 | -0.04 | -1.56 | 142101.84 | 3603.01 | 0.26 |
| 2024-08-13 | 2.54 | 2.56 | 0.02 | 0.79 | 156181.56 | 3975.61 | 0.29 |
| 2024-08-12 | 2.57 | 2.54 | -0.03 | -1.17 | 182805.80 | 4659.20 | 0.33 |
| 2024-08-09 | 2.62 | 2.57 | -0.04 | -1.53 | 199086.60 | 5182.32 | 0.36 |
| 2024-08-08 | 2.60 | 2.61 | 0.02 | 0.77 | 226809.39 | 5891.67 | 0.41 |
| 2024-08-07 | 2.63 | 2.59 | -0.05 | -1.89 | 202197.00 | 5262.09 | 0.37 |
| 2024-08-06 | 2.65 | 2.64 | 0.01 | 0.38 | 178835.64 | 4710.35 | 0.33 |
| 2024-08-05 | 2.65 | 2.63 | -0.03 | -1.13 | 254006.56 | 6772.89 | 0.46 |
| 2024-08-02 | 2.72 | 2.66 | -0.07 | -2.56 | 239590.60 | 6462.00 | 0.44 |
| 2024-08-01 | 2.74 | 2.73 | -0.02 | -0.73 | 257290.00 | 7023.84 | 0.47 |
| 2024-07-31 | 2.63 | 2.75 | 0.13 | 4.96 | 468879.89 | 12696.85 | 0.86 |
| 2024-07-30 | 2.61 | 2.62 | 0.01 | 0.38 | 200837.20 | 5256.89 | 0.37 |
| 2024-07-29 | 2.60 | 2.61 | 0.02 | 0.77 | 204390.30 | 5325.20 | 0.37 |
| 2024-07-26 | 2.52 | 2.59 | 0.07 | 2.78 | 256437.30 | 6610.16 | 0.47 |
| 2024-07-25 | 2.48 | 2.52 | 0.03 | 1.21 | 265655.18 | 6708.97 | 0.49 |
| 2024-07-24 | 2.55 | 2.49 | -0.05 | -1.97 | 245347.02 | 6169.95 | 0.45 |
| 2024-07-23 | 2.60 | 2.54 | -0.06 | -2.31 | 200404.00 | 5153.48 | 0.37 |
| 2024-07-22 | 2.59 | 2.60 | 0.01 | 0.39 | 240126.00 | 6286.73 | 0.44 |
| 2024-07-19 | 2.58 | 2.59 | 0.00 | 0.00 | 164380.80 | 4241.49 | 0.30 |
| 2024-07-18 | 2.59 | 2.59 | 0.00 | 0.00 | 170101.60 | 4379.20 | 0.31 |
| 2024-07-17 | 2.60 | 2.59 | -0.01 | -0.39 | 169549.80 | 4391.96 | 0.31 |
| 2024-07-16 | 2.60 | 2.60 | -0.01 | -0.38 | 138181.08 | 3589.30 | 0.25 |
| 2024-07-15 | 2.62 | 2.61 | -0.01 | -0.38 | 167519.72 | 4358.81 | 0.31 |
| 2024-07-12 | 2.65 | 2.62 | -0.03 | -1.13 | 181810.24 | 4803.66 | 0.33 |
| 2024-07-11 | 2.62 | 2.65 | 0.06 | 2.32 | 275581.84 | 7273.50 | 0.50 |
| 2024-07-10 | 2.59 | 2.59 | 0.01 | 0.39 | 176545.62 | 4567.63 | 0.32 |
| 2024-07-09 | 2.56 | 2.58 | 0.01 | 0.39 | 286241.63 | 7380.88 | 0.52 |
| 2024-07-08 | 2.64 | 2.57 | -0.07 | -2.65 | 169438.60 | 4368.96 | 0.31 |
| 2024-07-05 | 2.60 | 2.64 | 0.03 | 1.15 | 251346.20 | 6535.55 | 0.46 |
| 2024-07-04 | 2.67 | 2.61 | -0.06 | -2.25 | 215855.00 | 5667.80 | 0.39 |
| 2024-07-03 | 2.67 | 2.67 | -0.01 | -0.37 | 188785.00 | 5040.68 | 0.35 |
| 2024-07-02 | 2.71 | 2.68 | -0.02 | -0.74 | 176832.60 | 4744.07 | 0.32 |
| 2024-07-01 | 2.72 | 2.70 | -0.01 | -0.37 | 152258.00 | 4116.72 | 0.28 |
| 2024-06-28 | 2.69 | 2.71 | 0.02 | 0.74 | 284909.76 | 7778.37 | 0.52 |
| 2024-06-27 | 2.72 | 2.69 | -0.03 | -1.10 | 170910.60 | 4604.01 | 0.31 |
| 2024-06-26 | 2.67 | 2.72 | 0.04 | 1.49 | 194128.48 | 5227.94 | 0.35 |
| 2024-06-25 | 2.70 | 2.68 | -0.01 | -0.37 | 193776.41 | 5216.09 | 0.35 |
| 2024-06-24 | 2.74 | 2.69 | -0.04 | -1.47 | 215813.99 | 5812.40 | 0.39 |
| 2024-06-21 | 2.74 | 2.73 | 0.01 | 0.37 | 133446.20 | 3643.45 | 0.24 |
| 2024-06-20 | 2.77 | 2.72 | -0.04 | -1.45 | 224672.36 | 6165.07 | 0.41 |
| 2024-06-19 | 2.81 | 2.76 | -0.04 | -1.43 | 282394.00 | 7907.74 | 0.52 |
| 2024-06-18 | 2.82 | 2.80 | -0.03 | -1.06 | 348505.32 | 9733.84 | 0.64 |
| 2024-06-17 | 2.80 | 2.83 | -0.03 | -1.05 | 555125.97 | 15731.14 | 1.02 |
| 2024-06-14 | 2.95 | 2.86 | -0.10 | -3.38 | 1407520.72 | 40333.91 | 2.57 |
| 2024-06-13 | 2.94 | 2.96 | 0.02 | 0.68 | 501326.53 | 14845.52 | 0.92 |
| 2024-06-12 | 2.96 | 2.94 | -0.02 | -0.68 | 225897.28 | 6664.66 | 0.41 |
| 2024-06-11 | 2.98 | 2.96 | -0.04 | -1.33 | 235432.40 | 6963.11 | 0.43 |
| 2024-06-07 | 3.04 | 3.00 | -0.04 | -1.32 | 383132.75 | 11457.11 | 0.70 |
| 2024-06-06 | 3.05 | 3.04 | -0.02 | -0.65 | 368047.63 | 11168.12 | 0.67 |
| 2024-06-05 | 3.00 | 3.06 | 0.05 | 1.66 | 499317.97 | 15249.97 | 0.91 |
| 2024-06-04 | 3.01 | 3.01 | -0.01 | -0.33 | 345410.84 | 10310.38 | 0.63 |
| 2024-06-03 | 2.88 | 3.02 | 0.17 | 5.97 | 904538.75 | 27057.44 | 1.65 |
| 2024-05-31 | 2.82 | 2.85 | 0.03 | 1.06 | 202729.86 | 5755.16 | 0.37 |
| 2024-05-30 | 2.78 | 2.82 | 0.03 | 1.08 | 240217.94 | 6741.82 | 0.44 |
| 2024-05-29 | 2.78 | 2.79 | 0.00 | 0.00 | 156564.52 | 4375.72 | 0.29 |
| 2024-05-28 | 2.82 | 2.79 | -0.03 | -1.06 | 142637.00 | 3999.46 | 0.26 |
| 2024-05-27 | 2.76 | 2.82 | 0.04 | 1.44 | 217846.32 | 6053.83 | 0.40 |
| 2024-05-24 | 2.77 | 2.78 | 0.01 | 0.36 | 202309.43 | 5613.84 | 0.37 |
| 2024-05-23 | 2.85 | 2.77 | -0.09 | -3.15 | 361563.88 | 10061.70 | 0.66 |
| 2024-05-22 | 2.86 | 2.86 | 0.00 | 0.00 | 185060.40 | 5288.20 | 0.34 |
| 2024-05-21 | 2.91 | 2.86 | -0.06 | -2.06 | 252175.73 | 7229.35 | 0.46 |
| 2024-05-20 | 2.90 | 2.92 | -0.01 | -0.34 | 204130.84 | 5948.85 | 0.37 |
| 2024-05-17 | 2.90 | 2.93 | 0.03 | 1.03 | 234850.38 | 6818.52 | 0.43 |
| 2024-05-16 | 2.94 | 2.90 | -0.04 | -1.36 | 262702.40 | 7669.49 | 0.48 |
| 2024-05-15 | 2.99 | 2.94 | -0.05 | -1.67 | 221740.66 | 6562.05 | 0.41 |
日K线
周K线
月K线
