人民同泰(600829)股票信息
| 股票代码 | 600829 |
| 股票名称 | 人民同泰 |
| 最新价/元 | 5.83 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -3.00 |
| 买入/元 | 5.82 |
| 卖出/元 | 5.83 |
| 昨收/元 | 6.01 |
| 今开/元 | 5.98 |
| 最高/元 | 6.02 |
| 最低/元 | 5.77 |
| 成交量/手 | 95766.47 |
| 成交额/万 | 5641.61 |
| 股净值/元 | 11.57 |
| 市净率 | 1.21 |
| 总市值/万 | 338075.05 |
| 流通值/万 | 338075.05 |
| 换手率/% | 1.65 |
| 入市日期 | 1994-02-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
人民同泰(600829)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 | 5.98 | 5.83 | -0.18 | -3.00 | 95766.47 | 5641.61 | 1.65 |
| 2024-10-10 | 5.93 | 6.01 | 0.08 | 1.35 | 117532.07 | 7107.99 | 2.03 |
| 2024-10-09 | 6.35 | 5.93 | -0.63 | -9.60 | 172473.00 | 10556.38 | 2.97 |
| 2024-10-08 | 6.90 | 6.56 | 0.28 | 4.46 | 268688.02 | 17610.08 | 4.63 |
| 2024-09-30 | 6.05 | 6.28 | 0.45 | 7.72 | 285304.10 | 17424.58 | 4.92 |
| 2024-09-27 | 5.69 | 5.83 | 0.20 | 3.55 | 108568.01 | 6232.91 | 1.87 |
| 2024-09-26 | 5.48 | 5.63 | 0.19 | 3.49 | 138467.01 | 7663.41 | 2.39 |
| 2024-09-25 | 5.42 | 5.44 | 0.06 | 1.12 | 194431.11 | 10692.47 | 3.35 |
| 2024-09-24 | 5.23 | 5.38 | 0.17 | 3.26 | 152195.01 | 8074.98 | 2.62 |
| 2024-09-23 | 5.23 | 5.21 | -0.02 | -0.38 | 84879.00 | 4428.10 | 1.46 |
| 2024-09-20 | 5.27 | 5.23 | -0.08 | -1.51 | 110254.00 | 5767.92 | 1.90 |
| 2024-09-19 | 5.19 | 5.31 | 0.12 | 2.31 | 151068.29 | 7974.40 | 2.61 |
| 2024-09-18 | 5.19 | 5.19 | 0.00 | 0.00 | 98117.51 | 5064.42 | 1.69 |
| 2024-09-13 | 5.31 | 5.19 | -0.13 | -2.44 | 117413.99 | 6165.62 | 2.02 |
| 2024-09-12 | 5.37 | 5.32 | -0.06 | -1.12 | 163329.00 | 8739.46 | 2.82 |
| 2024-09-11 | 5.48 | 5.38 | -0.18 | -3.24 | 220614.53 | 11952.99 | 3.80 |
| 2024-09-10 | 5.87 | 5.56 | -0.33 | -5.60 | 360864.64 | 20270.67 | 6.22 |
| 2024-09-09 | 6.31 | 5.89 | -0.60 | -9.25 | 454132.29 | 27566.33 | 7.83 |
| 2024-09-06 | 6.77 | 6.49 | 0.01 | 0.15 | 618151.35 | 42525.82 | 10.66 |
| 2024-09-05 | 6.34 | 6.48 | 0.59 | 10.02 | 491670.10 | 30880.57 | 8.48 |
| 2024-09-04 | 5.31 | 5.89 | 0.54 | 10.09 | 188371.22 | 10975.58 | 3.25 |
| 2024-09-03 | 5.23 | 5.35 | 0.11 | 2.10 | 65996.12 | 3502.82 | 1.14 |
| 2024-09-02 | 5.38 | 5.24 | -0.13 | -2.42 | 35097.00 | 1858.95 | 0.61 |
| 2024-08-30 | 5.30 | 5.37 | 0.05 | 0.94 | 29602.78 | 1592.74 | 0.51 |
| 2024-08-29 | 5.21 | 5.32 | 0.07 | 1.33 | 21608.00 | 1144.90 | 0.37 |
| 2024-08-28 | 5.17 | 5.25 | 0.06 | 1.16 | 26558.01 | 1390.19 | 0.46 |
| 2024-08-27 | 5.26 | 5.19 | -0.06 | -1.14 | 26417.01 | 1378.33 | 0.46 |
| 2024-08-26 | 5.19 | 5.25 | 0.06 | 1.16 | 30301.01 | 1585.18 | 0.52 |
| 2024-08-23 | 5.30 | 5.19 | -0.11 | -2.08 | 35400.00 | 1844.08 | 0.61 |
| 2024-08-22 | 5.42 | 5.30 | -0.13 | -2.39 | 26694.00 | 1429.10 | 0.46 |
| 2024-08-21 | 5.45 | 5.43 | -0.04 | -0.73 | 20934.50 | 1140.00 | 0.36 |
| 2024-08-20 | 5.61 | 5.47 | -0.13 | -2.32 | 36847.33 | 2027.01 | 0.64 |
| 2024-08-19 | 5.65 | 5.60 | -0.05 | -0.89 | 34858.00 | 1956.68 | 0.60 |
| 2024-08-16 | 5.63 | 5.65 | -0.01 | -0.18 | 31749.51 | 1791.52 | 0.55 |
| 2024-08-15 | 5.60 | 5.66 | 0.05 | 0.89 | 42049.43 | 2369.54 | 0.73 |
| 2024-08-14 | 5.66 | 5.61 | -0.03 | -0.53 | 27360.18 | 1536.91 | 0.47 |
| 2024-08-13 | 5.70 | 5.64 | -0.08 | -1.40 | 40321.00 | 2265.90 | 0.70 |
| 2024-08-12 | 5.67 | 5.72 | 0.06 | 1.06 | 60087.76 | 3450.02 | 1.04 |
| 2024-08-09 | 5.88 | 5.66 | -0.28 | -4.71 | 85735.76 | 4906.07 | 1.48 |
| 2024-08-08 | 5.88 | 5.94 | 0.02 | 0.34 | 37620.10 | 2244.35 | 0.65 |
| 2024-08-07 | 6.00 | 5.92 | -0.09 | -1.50 | 41252.10 | 2453.07 | 0.71 |
| 2024-08-06 | 5.81 | 6.01 | 0.25 | 4.34 | 55268.00 | 3270.42 | 0.95 |
| 2024-08-05 | 5.80 | 5.76 | -0.05 | -0.86 | 54208.00 | 3180.43 | 0.93 |
| 2024-08-02 | 5.79 | 5.81 | 0.02 | 0.35 | 39482.13 | 2310.49 | 0.68 |
| 2024-08-01 | 5.75 | 5.79 | 0.04 | 0.70 | 39142.00 | 2277.76 | 0.67 |
| 2024-07-31 | 5.58 | 5.75 | 0.17 | 3.05 | 49334.01 | 2816.78 | 0.85 |
| 2024-07-30 | 5.54 | 5.58 | 0.02 | 0.36 | 26030.50 | 1449.49 | 0.45 |
| 2024-07-29 | 5.58 | 5.56 | 0.01 | 0.18 | 25859.00 | 1440.39 | 0.45 |
| 2024-07-26 | 5.43 | 5.55 | 0.12 | 2.21 | 31891.96 | 1760.18 | 0.55 |
| 2024-07-25 | 5.46 | 5.43 | -0.04 | -0.73 | 43700.57 | 2379.73 | 0.75 |
| 2024-07-24 | 5.57 | 5.61 | -0.05 | -0.88 | 58194.50 | 3265.20 | 1.00 |
| 2024-07-23 | 5.68 | 5.66 | -0.04 | -0.70 | 84415.00 | 4851.61 | 1.46 |
| 2024-07-22 | 5.68 | 5.70 | 0.02 | 0.35 | 24336.00 | 1382.58 | 0.42 |
| 2024-07-19 | 5.68 | 5.68 | 0.00 | 0.00 | 21281.15 | 1204.02 | 0.37 |
| 2024-07-18 | 5.63 | 5.68 | 0.02 | 0.35 | 28952.00 | 1629.78 | 0.50 |
| 2024-07-17 | 5.61 | 5.66 | 0.01 | 0.18 | 29065.00 | 1640.81 | 0.50 |
| 2024-07-16 | 5.67 | 5.65 | -0.01 | -0.18 | 29297.01 | 1648.71 | 0.51 |
| 2024-07-15 | 5.73 | 5.66 | -0.09 | -1.57 | 29758.00 | 1687.54 | 0.51 |
| 2024-07-12 | 5.70 | 5.75 | 0.01 | 0.17 | 33172.00 | 1909.27 | 0.57 |
| 2024-07-11 | 5.64 | 5.74 | 0.19 | 3.42 | 32880.50 | 1870.67 | 0.57 |
| 2024-07-10 | 5.50 | 5.55 | 0.00 | 0.00 | 31350.00 | 1748.13 | 0.54 |
| 2024-07-09 | 5.55 | 5.55 | 0.04 | 0.73 | 32006.00 | 1751.15 | 0.55 |
| 2024-07-08 | 5.65 | 5.51 | -0.16 | -2.82 | 39734.96 | 2205.15 | 0.69 |
| 2024-07-05 | 5.59 | 5.67 | 0.12 | 2.16 | 28928.00 | 1621.58 | 0.50 |
| 2024-07-04 | 5.71 | 5.55 | -0.17 | -2.97 | 36439.00 | 2046.29 | 0.63 |
| 2024-07-03 | 5.75 | 5.72 | -0.05 | -0.87 | 26052.00 | 1495.30 | 0.45 |
| 2024-07-02 | 5.71 | 5.77 | 0.06 | 1.05 | 43577.00 | 2504.18 | 0.75 |
| 2024-07-01 | 5.64 | 5.71 | 0.10 | 1.78 | 35146.18 | 1976.37 | 0.61 |
| 2024-06-28 | 5.56 | 5.61 | 0.05 | 0.90 | 37003.00 | 2088.27 | 0.64 |
| 2024-06-27 | 5.70 | 5.56 | -0.15 | -2.63 | 36177.00 | 2036.95 | 0.62 |
| 2024-06-26 | 5.41 | 5.71 | 0.27 | 4.96 | 52769.00 | 2952.41 | 0.91 |
| 2024-06-25 | 5.40 | 5.44 | 0.04 | 0.74 | 34541.00 | 1876.00 | 0.60 |
| 2024-06-24 | 5.62 | 5.40 | -0.21 | -3.74 | 44320.68 | 2411.76 | 0.76 |
| 2024-06-21 | 5.56 | 5.61 | 0.05 | 0.90 | 23894.00 | 1340.47 | 0.41 |
| 2024-06-20 | 5.70 | 5.56 | -0.14 | -2.46 | 39705.00 | 2233.77 | 0.68 |
| 2024-06-19 | 5.78 | 5.70 | -0.08 | -1.38 | 30930.00 | 1770.76 | 0.53 |
| 2024-06-18 | 5.74 | 5.78 | 0.04 | 0.70 | 33849.00 | 1947.67 | 0.58 |
| 2024-06-17 | 5.83 | 5.74 | -0.12 | -2.05 | 42883.00 | 2482.30 | 0.74 |
| 2024-06-14 | 5.84 | 5.86 | 0.01 | 0.17 | 37982.00 | 2214.59 | 0.65 |
| 2024-06-13 | 6.00 | 5.85 | -0.16 | -2.66 | 57992.00 | 3406.42 | 1.00 |
| 2024-06-12 | 5.95 | 6.01 | 0.08 | 1.35 | 30234.00 | 1808.46 | 0.52 |
| 2024-06-11 | 5.99 | 5.93 | -0.04 | -0.67 | 44664.00 | 2634.78 | 0.77 |
| 2024-06-07 | 5.80 | 5.97 | 0.24 | 4.19 | 49373.60 | 2911.71 | 0.85 |
| 2024-06-06 | 5.96 | 5.73 | -0.22 | -3.70 | 57116.50 | 3312.59 | 0.98 |
| 2024-06-05 | 6.14 | 5.95 | -0.18 | -2.94 | 43077.50 | 2605.54 | 0.74 |
| 2024-06-04 | 6.16 | 6.13 | -0.05 | -0.81 | 36088.00 | 2202.64 | 0.62 |
| 2024-06-03 | 6.39 | 6.18 | -0.19 | -2.98 | 36690.78 | 2281.07 | 0.63 |
| 2024-05-31 | 6.36 | 6.37 | 0.01 | 0.16 | 24955.00 | 1589.72 | 0.43 |
| 2024-05-30 | 6.40 | 6.36 | -0.05 | -0.78 | 20215.02 | 1289.93 | 0.35 |
| 2024-05-29 | 6.43 | 6.41 | 0.01 | 0.16 | 20107.01 | 1291.17 | 0.35 |
| 2024-05-28 | 6.52 | 6.40 | -0.14 | -2.14 | 23471.00 | 1515.56 | 0.40 |
| 2024-05-27 | 6.50 | 6.54 | 0.03 | 0.46 | 35604.50 | 2301.00 | 0.61 |
| 2024-05-24 | 6.53 | 6.51 | -0.03 | -0.46 | 29045.01 | 1899.84 | 0.50 |
| 2024-05-23 | 6.66 | 6.54 | -0.16 | -2.39 | 33528.01 | 2202.95 | 0.58 |
| 2024-05-22 | 6.73 | 6.70 | -0.01 | -0.15 | 28563.00 | 1917.45 | 0.49 |
| 2024-05-21 | 6.78 | 6.71 | -0.08 | -1.18 | 27438.00 | 1840.34 | 0.47 |
| 2024-05-20 | 6.76 | 6.79 | 0.03 | 0.44 | 38790.50 | 2634.89 | 0.67 |
| 2024-05-17 | 6.83 | 6.76 | -0.02 | -0.30 | 31012.00 | 2086.52 | 0.53 |
| 2024-05-16 | 6.88 | 6.78 | -0.05 | -0.73 | 31556.00 | 2153.04 | 0.54 |
| 2024-05-15 | 6.96 | 6.83 | -0.08 | -1.16 | 32036.00 | 2196.43 | 0.55 |
日K线
周K线
月K线
