东方证券(600958)股票信息
| 股票代码 | 600958 |
| 股票名称 | 东方证券 |
| 最新价/元 | 10.61 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -3.90 |
| 买入/元 | 10.61 |
| 卖出/元 | 10.62 |
| 昨收/元 | 11.04 |
| 今开/元 | 10.92 |
| 最高/元 | 11.07 |
| 最低/元 | 10.50 |
| 成交量/手 | 1338369.73 |
| 成交额/万 | 143802.02 |
| 股净值/元 | 35.37 |
| 市净率 | 1.20 |
| 总市值/万 | 9014940.65 |
| 流通值/万 | 7888152.55 |
| 换手率/% | 1.80 |
| 入市日期 | 2015-03-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
东方证券(600958)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 | 10.92 | 10.61 | -0.43 | -3.90 | 1338369.73 | 143802.02 | 1.80 |
| 2024-10-10 | 11.25 | 11.04 | -0.09 | -0.81 | 1964930.02 | 217124.32 | 2.64 |
| 2024-10-09 | 12.20 | 11.13 | -1.09 | -8.92 | 3308368.62 | 389398.48 | 4.45 |
| 2024-10-08 | 12.22 | 12.22 | 1.11 | 9.99 | 1825643.63 | 221762.10 | 2.46 |
| 2024-09-30 | 10.99 | 11.11 | 1.01 | 10.00 | 2591757.99 | 284355.51 | 3.49 |
| 2024-09-27 | 9.60 | 10.10 | 0.68 | 7.22 | 1158332.18 | 113183.29 | 1.56 |
| 2024-09-26 | 9.00 | 9.42 | 0.37 | 4.09 | 1181125.43 | 108827.91 | 1.59 |
| 2024-09-25 | 9.20 | 9.05 | 0.03 | 0.33 | 1205117.48 | 110602.38 | 1.62 |
| 2024-09-24 | 8.60 | 9.02 | 0.47 | 5.50 | 1050161.50 | 93259.10 | 1.41 |
| 2024-09-23 | 8.56 | 8.55 | -0.03 | -0.35 | 239810.29 | 20465.77 | 0.32 |
| 2024-09-20 | 8.56 | 8.58 | 0.02 | 0.23 | 262345.40 | 22392.90 | 0.35 |
| 2024-09-19 | 8.52 | 8.56 | 0.06 | 0.71 | 300662.52 | 25717.27 | 0.40 |
| 2024-09-18 | 8.42 | 8.50 | 0.07 | 0.83 | 229326.71 | 19425.21 | 0.31 |
| 2024-09-13 | 8.48 | 8.43 | -0.06 | -0.71 | 200441.04 | 17003.25 | 0.27 |
| 2024-09-12 | 8.46 | 8.49 | -0.01 | -0.12 | 193033.76 | 16359.51 | 0.26 |
| 2024-09-11 | 8.45 | 8.50 | 0.05 | 0.59 | 209792.43 | 17794.89 | 0.28 |
| 2024-09-10 | 8.50 | 8.45 | -0.04 | -0.47 | 249508.20 | 21065.81 | 0.34 |
| 2024-09-09 | 8.38 | 8.49 | -0.06 | -0.70 | 449808.03 | 38218.53 | 0.61 |
| 2024-09-06 | 8.84 | 8.55 | -0.09 | -1.04 | 693547.86 | 59862.01 | 0.93 |
| 2024-09-05 | 8.48 | 8.64 | 0.21 | 2.49 | 496142.97 | 42704.78 | 0.67 |
| 2024-09-04 | 8.42 | 8.43 | -0.03 | -0.36 | 296431.40 | 25016.79 | 0.40 |
| 2024-09-03 | 8.30 | 8.46 | 0.18 | 2.17 | 394453.11 | 33317.50 | 0.53 |
| 2024-09-02 | 8.40 | 8.28 | -0.14 | -1.66 | 365497.57 | 30419.39 | 0.49 |
| 2024-08-30 | 8.26 | 8.42 | 0.17 | 2.06 | 563276.20 | 47723.93 | 0.76 |
| 2024-08-29 | 8.29 | 8.25 | -0.04 | -0.48 | 260081.80 | 21581.21 | 0.35 |
| 2024-08-28 | 8.34 | 8.29 | -0.05 | -0.60 | 182029.31 | 15156.85 | 0.24 |
| 2024-08-27 | 8.44 | 8.34 | -0.10 | -1.19 | 141663.90 | 11832.92 | 0.19 |
| 2024-08-26 | 8.39 | 8.44 | 0.07 | 0.84 | 245352.57 | 20683.21 | 0.33 |
| 2024-08-23 | 8.28 | 8.37 | 0.08 | 0.97 | 254659.50 | 21257.87 | 0.34 |
| 2024-08-22 | 8.45 | 8.29 | -0.16 | -1.89 | 369279.83 | 30825.70 | 0.50 |
| 2024-08-21 | 8.44 | 8.45 | 0.00 | 0.00 | 168610.47 | 14261.77 | 0.23 |
| 2024-08-20 | 8.59 | 8.45 | -0.13 | -1.52 | 277745.68 | 23610.09 | 0.37 |
| 2024-08-19 | 8.53 | 8.58 | 0.04 | 0.47 | 230348.93 | 19767.79 | 0.31 |
| 2024-08-16 | 8.55 | 8.54 | -0.05 | -0.58 | 230437.73 | 19683.45 | 0.31 |
| 2024-08-15 | 8.50 | 8.59 | 0.06 | 0.70 | 320652.41 | 27529.77 | 0.43 |
| 2024-08-14 | 8.59 | 8.53 | -0.08 | -0.93 | 203654.84 | 17419.21 | 0.27 |
| 2024-08-13 | 8.47 | 8.61 | 0.13 | 1.53 | 392486.97 | 33532.57 | 0.53 |
| 2024-08-12 | 8.43 | 8.48 | 0.02 | 0.24 | 313089.78 | 26502.88 | 0.42 |
| 2024-08-09 | 8.53 | 8.46 | -0.08 | -0.94 | 300571.72 | 25605.50 | 0.40 |
| 2024-08-08 | 8.49 | 8.54 | 0.04 | 0.47 | 369078.06 | 31578.27 | 0.50 |
| 2024-08-07 | 8.48 | 8.50 | 0.04 | 0.47 | 276280.84 | 23452.17 | 0.37 |
| 2024-08-06 | 8.46 | 8.46 | 0.06 | 0.71 | 312080.59 | 26322.81 | 0.42 |
| 2024-08-05 | 8.38 | 8.40 | 0.00 | 0.00 | 612006.98 | 51836.59 | 0.82 |
| 2024-08-02 | 8.47 | 8.40 | -0.11 | -1.29 | 421644.55 | 35641.87 | 0.57 |
| 2024-08-01 | 8.46 | 8.51 | 0.01 | 0.12 | 548614.46 | 46491.26 | 0.74 |
| 2024-07-31 | 8.25 | 8.50 | 0.25 | 3.03 | 905010.33 | 76581.90 | 1.22 |
| 2024-07-30 | 8.14 | 8.25 | 0.07 | 0.86 | 413366.14 | 33909.14 | 0.56 |
| 2024-07-29 | 7.99 | 8.18 | 0.18 | 2.25 | 609050.30 | 49872.20 | 0.82 |
| 2024-07-26 | 7.90 | 8.00 | 0.10 | 1.27 | 237251.05 | 18942.94 | 0.32 |
| 2024-07-25 | 7.83 | 7.90 | 0.05 | 0.64 | 232655.94 | 18401.78 | 0.31 |
| 2024-07-24 | 7.85 | 7.85 | -0.01 | -0.13 | 298414.15 | 23430.87 | 0.40 |
| 2024-07-23 | 7.95 | 7.86 | -0.11 | -1.38 | 364509.19 | 29026.12 | 0.49 |
| 2024-07-22 | 7.95 | 7.97 | 0.06 | 0.76 | 424603.78 | 33786.36 | 0.57 |
| 2024-07-19 | 7.76 | 7.91 | 0.13 | 1.67 | 350797.46 | 27631.12 | 0.47 |
| 2024-07-18 | 7.74 | 7.78 | 0.04 | 0.52 | 283272.20 | 21890.69 | 0.38 |
| 2024-07-17 | 7.66 | 7.74 | 0.08 | 1.04 | 256113.93 | 19788.58 | 0.34 |
| 2024-07-16 | 7.60 | 7.66 | 0.08 | 1.06 | 229217.72 | 17520.46 | 0.31 |
| 2024-07-15 | 7.56 | 7.58 | 0.00 | 0.00 | 137308.08 | 10423.13 | 0.18 |
| 2024-07-12 | 7.57 | 7.58 | 0.00 | 0.00 | 159484.29 | 12082.90 | 0.21 |
| 2024-07-11 | 7.50 | 7.58 | 0.15 | 2.02 | 259373.12 | 19592.48 | 0.35 |
| 2024-07-10 | 7.35 | 7.43 | 0.03 | 0.41 | 250656.47 | 18657.14 | 0.34 |
| 2024-07-09 | 7.29 | 7.40 | 0.11 | 1.51 | 308249.68 | 22558.17 | 0.41 |
| 2024-07-08 | 7.49 | 7.29 | -0.21 | -2.80 | 296429.20 | 21783.43 | 0.40 |
| 2024-07-05 | 7.49 | 7.50 | 0.02 | 0.27 | 223290.37 | 16666.29 | 0.30 |
| 2024-07-04 | 7.62 | 7.48 | -0.16 | -2.09 | 238265.83 | 17961.51 | 0.32 |
| 2024-07-03 | 7.58 | 7.64 | 0.04 | 0.53 | 163947.33 | 12490.69 | 0.22 |
| 2024-07-02 | 7.58 | 7.60 | 0.00 | 0.00 | 199983.25 | 15229.13 | 0.27 |
| 2024-07-01 | 7.58 | 7.60 | 0.00 | 0.00 | 240190.03 | 18133.23 | 0.32 |
| 2024-06-28 | 7.74 | 7.60 | -0.10 | -1.30 | 421221.28 | 32296.85 | 0.57 |
| 2024-06-27 | 7.86 | 7.85 | -0.06 | -0.76 | 212361.08 | 16689.07 | 0.29 |
| 2024-06-26 | 7.83 | 7.91 | 0.08 | 1.02 | 205810.76 | 16160.78 | 0.28 |
| 2024-06-25 | 7.95 | 7.83 | -0.13 | -1.63 | 348377.82 | 27420.59 | 0.47 |
| 2024-06-24 | 7.98 | 7.96 | -0.03 | -0.38 | 248547.61 | 19781.73 | 0.33 |
| 2024-06-21 | 8.00 | 7.99 | 0.01 | 0.13 | 207809.62 | 16632.40 | 0.28 |
| 2024-06-20 | 8.06 | 7.98 | -0.10 | -1.24 | 224062.56 | 17956.00 | 0.30 |
| 2024-06-19 | 8.15 | 8.08 | -0.09 | -1.10 | 183271.20 | 14873.49 | 0.25 |
| 2024-06-18 | 8.08 | 8.17 | 0.06 | 0.74 | 294352.90 | 24057.76 | 0.40 |
| 2024-06-17 | 8.02 | 8.11 | -0.01 | -0.12 | 261682.89 | 21141.41 | 0.35 |
| 2024-06-14 | 7.94 | 8.12 | 0.17 | 2.14 | 505114.48 | 40546.53 | 0.68 |
| 2024-06-13 | 8.00 | 7.95 | -0.02 | -0.25 | 174292.08 | 13869.13 | 0.23 |
| 2024-06-12 | 7.99 | 7.97 | -0.02 | -0.25 | 161270.76 | 12867.98 | 0.22 |
| 2024-06-11 | 7.92 | 7.99 | 0.03 | 0.38 | 259333.02 | 20738.38 | 0.35 |
| 2024-06-07 | 7.92 | 7.96 | 0.07 | 0.89 | 341434.35 | 27099.84 | 0.46 |
| 2024-06-06 | 8.02 | 7.89 | -0.13 | -1.62 | 347284.78 | 27612.04 | 0.47 |
| 2024-06-05 | 8.09 | 8.02 | -0.06 | -0.74 | 216458.16 | 17441.82 | 0.29 |
| 2024-06-04 | 8.05 | 8.08 | 0.02 | 0.25 | 241395.34 | 19486.18 | 0.32 |
| 2024-06-03 | 8.08 | 8.06 | -0.03 | -0.37 | 289678.22 | 23309.72 | 0.39 |
| 2024-05-31 | 8.13 | 8.09 | -0.02 | -0.25 | 213488.73 | 17328.60 | 0.29 |
| 2024-05-30 | 8.11 | 8.11 | -0.02 | -0.25 | 183633.74 | 14871.01 | 0.25 |
| 2024-05-29 | 8.13 | 8.13 | 0.01 | 0.12 | 198024.06 | 16136.43 | 0.27 |
| 2024-05-28 | 8.20 | 8.12 | -0.08 | -0.98 | 195728.86 | 15963.45 | 0.26 |
| 2024-05-27 | 8.16 | 8.20 | 0.06 | 0.74 | 217386.57 | 17759.91 | 0.29 |
| 2024-05-24 | 8.22 | 8.14 | -0.11 | -1.33 | 249077.84 | 20399.91 | 0.33 |
| 2024-05-23 | 8.40 | 8.25 | -0.16 | -1.90 | 350971.84 | 29141.19 | 0.47 |
| 2024-05-22 | 8.38 | 8.41 | 0.02 | 0.24 | 244705.01 | 20581.36 | 0.33 |
| 2024-05-21 | 8.43 | 8.39 | -0.06 | -0.71 | 206334.77 | 17339.24 | 0.28 |
| 2024-05-20 | 8.45 | 8.45 | 0.01 | 0.12 | 392029.42 | 33233.63 | 0.53 |
| 2024-05-17 | 8.31 | 8.44 | 0.13 | 1.56 | 273474.73 | 22889.56 | 0.37 |
| 2024-05-16 | 8.32 | 8.31 | 0.00 | 0.00 | 268117.50 | 22388.55 | 0.36 |
| 2024-05-15 | 8.54 | 8.31 | -0.19 | -2.24 | 430509.32 | 36099.08 | 0.58 |
日K线
周K线
月K线
