财通证券(601108)股票信息
| 股票代码 | 601108 |
| 股票名称 | 财通证券 |
| 最新价/元 | 8.13 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -2.64 |
| 买入/元 | 8.12 |
| 卖出/元 | 8.13 |
| 昨收/元 | 8.35 |
| 今开/元 | 8.28 |
| 最高/元 | 8.40 |
| 最低/元 | 8.04 |
| 成交量/手 | 1234819.63 |
| 成交额/万 | 101591.55 |
| 股净值/元 | 16.94 |
| 市净率 | 1.09 |
| 总市值/万 | 3775360.26 |
| 流通值/万 | 3775360.26 |
| 换手率/% | 2.66 |
| 入市日期 | 2017-10-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
财通证券(601108)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 | 8.28 | 8.13 | -0.22 | -2.64 | 1234819.63 | 101591.55 | 2.66 |
| 2024-10-10 | 8.82 | 8.35 | -0.28 | -3.24 | 1769687.31 | 150293.62 | 3.81 |
| 2024-10-09 | 9.20 | 8.63 | -0.96 | -10.01 | 2856241.22 | 260009.63 | 6.15 |
| 2024-10-08 | 9.59 | 9.59 | 0.87 | 9.98 | 2506045.85 | 238172.78 | 5.40 |
| 2024-09-30 | 8.50 | 8.72 | 0.79 | 9.96 | 2574163.81 | 220418.30 | 5.54 |
| 2024-09-27 | 7.58 | 7.93 | 0.53 | 7.16 | 1166968.47 | 89191.40 | 2.51 |
| 2024-09-26 | 6.99 | 7.40 | 0.38 | 5.41 | 1104108.56 | 79657.32 | 2.38 |
| 2024-09-25 | 7.00 | 7.02 | 0.14 | 2.04 | 1176593.30 | 83569.38 | 2.53 |
| 2024-09-24 | 6.61 | 6.88 | 0.32 | 4.88 | 859852.02 | 58158.07 | 1.85 |
| 2024-09-23 | 6.59 | 6.56 | -0.02 | -0.30 | 200354.50 | 13143.68 | 0.43 |
| 2024-09-20 | 6.57 | 6.58 | 0.01 | 0.15 | 213804.84 | 14022.07 | 0.46 |
| 2024-09-19 | 6.55 | 6.57 | 0.07 | 1.08 | 398916.03 | 26201.12 | 0.86 |
| 2024-09-18 | 6.41 | 6.50 | 0.08 | 1.25 | 354314.04 | 22871.48 | 0.76 |
| 2024-09-13 | 6.42 | 6.42 | 0.01 | 0.16 | 266178.29 | 17158.41 | 0.57 |
| 2024-09-12 | 6.39 | 6.41 | 0.04 | 0.63 | 267069.64 | 17132.56 | 0.58 |
| 2024-09-11 | 6.36 | 6.37 | -0.03 | -0.47 | 199473.00 | 12713.96 | 0.43 |
| 2024-09-10 | 6.44 | 6.40 | -0.03 | -0.47 | 351174.62 | 22321.44 | 0.76 |
| 2024-09-09 | 6.37 | 6.43 | 0.01 | 0.16 | 329260.78 | 21223.07 | 0.71 |
| 2024-09-06 | 6.55 | 6.42 | 0.02 | 0.31 | 549326.96 | 35667.01 | 1.18 |
| 2024-09-05 | 6.35 | 6.40 | 0.05 | 0.79 | 173863.24 | 11105.93 | 0.37 |
| 2024-09-04 | 6.33 | 6.35 | -0.01 | -0.16 | 194618.85 | 12398.25 | 0.42 |
| 2024-09-03 | 6.34 | 6.36 | 0.02 | 0.32 | 200847.97 | 12778.57 | 0.43 |
| 2024-09-02 | 6.50 | 6.34 | -0.18 | -2.76 | 349552.95 | 22372.92 | 0.75 |
| 2024-08-30 | 6.39 | 6.52 | 0.13 | 2.03 | 466110.75 | 30433.58 | 1.00 |
| 2024-08-29 | 6.35 | 6.39 | 0.04 | 0.63 | 285461.50 | 18297.41 | 0.61 |
| 2024-08-28 | 6.37 | 6.35 | 0.01 | 0.16 | 148435.00 | 9442.64 | 0.32 |
| 2024-08-27 | 6.40 | 6.34 | -0.07 | -1.09 | 149362.90 | 9485.78 | 0.32 |
| 2024-08-26 | 6.41 | 6.41 | 0.00 | 0.00 | 173449.07 | 11151.70 | 0.37 |
| 2024-08-23 | 6.36 | 6.41 | 0.05 | 0.79 | 190171.09 | 12156.36 | 0.41 |
| 2024-08-22 | 6.51 | 6.36 | -0.14 | -2.15 | 235650.90 | 15129.09 | 0.51 |
| 2024-08-21 | 6.50 | 6.50 | -0.01 | -0.15 | 116919.74 | 7601.46 | 0.25 |
| 2024-08-20 | 6.63 | 6.51 | -0.12 | -1.81 | 231365.60 | 15123.07 | 0.50 |
| 2024-08-19 | 6.59 | 6.63 | 0.03 | 0.46 | 157401.70 | 10447.30 | 0.34 |
| 2024-08-16 | 6.69 | 6.60 | -0.10 | -1.49 | 235996.12 | 15650.84 | 0.51 |
| 2024-08-15 | 6.62 | 6.70 | 0.07 | 1.06 | 265279.25 | 17770.01 | 0.57 |
| 2024-08-14 | 6.66 | 6.63 | -0.05 | -0.75 | 152442.10 | 10143.76 | 0.33 |
| 2024-08-13 | 6.61 | 6.68 | 0.07 | 1.06 | 228006.34 | 15141.36 | 0.49 |
| 2024-08-12 | 6.61 | 6.61 | -0.02 | -0.30 | 158387.41 | 10462.27 | 0.34 |
| 2024-08-09 | 6.76 | 6.63 | -0.07 | -1.05 | 199209.40 | 13330.05 | 0.43 |
| 2024-08-08 | 6.66 | 6.70 | 0.02 | 0.30 | 233694.69 | 15686.17 | 0.50 |
| 2024-08-07 | 6.69 | 6.68 | -0.03 | -0.45 | 186038.75 | 12434.98 | 0.40 |
| 2024-08-06 | 6.73 | 6.71 | 0.05 | 0.75 | 255479.80 | 17104.97 | 0.55 |
| 2024-08-05 | 6.69 | 6.66 | -0.03 | -0.45 | 343476.32 | 23052.16 | 0.74 |
| 2024-08-02 | 6.83 | 6.69 | -0.18 | -2.62 | 330640.52 | 22384.31 | 0.71 |
| 2024-08-01 | 6.84 | 6.87 | -0.02 | -0.29 | 365063.87 | 25137.21 | 0.79 |
| 2024-07-31 | 6.57 | 6.89 | 0.32 | 4.87 | 673198.47 | 45987.47 | 1.45 |
| 2024-07-30 | 6.53 | 6.57 | 0.03 | 0.46 | 206631.22 | 13521.76 | 0.44 |
| 2024-07-29 | 6.57 | 6.54 | -0.05 | -0.76 | 167437.61 | 10994.93 | 0.36 |
| 2024-07-26 | 6.48 | 6.59 | 0.12 | 1.86 | 242632.15 | 15947.92 | 0.52 |
| 2024-07-25 | 6.40 | 6.47 | 0.07 | 1.09 | 214643.94 | 13881.62 | 0.46 |
| 2024-07-24 | 6.44 | 6.40 | -0.04 | -0.62 | 191941.72 | 12351.17 | 0.41 |
| 2024-07-23 | 6.55 | 6.44 | -0.13 | -1.98 | 274748.54 | 17928.64 | 0.59 |
| 2024-07-22 | 6.64 | 6.57 | -0.04 | -0.61 | 273287.32 | 17990.33 | 0.59 |
| 2024-07-19 | 6.56 | 6.61 | 0.05 | 0.76 | 228204.16 | 15028.82 | 0.49 |
| 2024-07-18 | 6.54 | 6.56 | 0.02 | 0.31 | 178097.30 | 11599.55 | 0.38 |
| 2024-07-17 | 6.52 | 6.54 | 0.01 | 0.15 | 172369.32 | 11289.85 | 0.37 |
| 2024-07-16 | 6.51 | 6.53 | 0.02 | 0.31 | 157303.35 | 10262.19 | 0.34 |
| 2024-07-15 | 6.56 | 6.51 | -0.03 | -0.46 | 138816.90 | 9032.80 | 0.30 |
| 2024-07-12 | 6.57 | 6.54 | -0.03 | -0.46 | 130590.14 | 8554.78 | 0.28 |
| 2024-07-11 | 6.56 | 6.57 | 0.10 | 1.55 | 244882.89 | 16096.34 | 0.53 |
| 2024-07-10 | 6.44 | 6.47 | 0.00 | 0.00 | 211854.70 | 13754.88 | 0.46 |
| 2024-07-09 | 6.29 | 6.47 | 0.21 | 3.36 | 345137.06 | 21993.38 | 0.74 |
| 2024-07-08 | 6.47 | 6.26 | -0.26 | -3.99 | 397867.29 | 25208.72 | 0.86 |
| 2024-07-05 | 6.51 | 6.52 | 0.02 | 0.31 | 204852.78 | 13320.50 | 0.44 |
| 2024-07-04 | 6.67 | 6.50 | -0.16 | -2.40 | 237036.22 | 15572.41 | 0.51 |
| 2024-07-03 | 6.68 | 6.66 | 0.00 | 0.00 | 147928.00 | 9868.46 | 0.32 |
| 2024-07-02 | 6.63 | 6.66 | 0.03 | 0.45 | 201877.49 | 13479.06 | 0.43 |
| 2024-07-01 | 6.61 | 6.63 | 0.02 | 0.30 | 218366.41 | 14437.69 | 0.47 |
| 2024-06-28 | 6.73 | 6.61 | -0.10 | -1.49 | 335925.69 | 22526.86 | 0.72 |
| 2024-06-27 | 6.79 | 6.71 | -0.11 | -1.61 | 204683.94 | 13790.51 | 0.44 |
| 2024-06-26 | 6.69 | 6.82 | 0.09 | 1.34 | 191004.98 | 12913.69 | 0.41 |
| 2024-06-25 | 6.79 | 6.73 | -0.04 | -0.59 | 218954.68 | 14768.45 | 0.47 |
| 2024-06-24 | 6.88 | 6.77 | -0.14 | -2.03 | 252656.87 | 17230.72 | 0.54 |
| 2024-06-21 | 6.90 | 6.91 | 0.03 | 0.44 | 185724.55 | 12853.67 | 0.40 |
| 2024-06-20 | 6.93 | 6.88 | -0.07 | -1.01 | 196352.60 | 13569.69 | 0.42 |
| 2024-06-19 | 7.05 | 6.95 | -0.10 | -1.42 | 162367.12 | 11360.04 | 0.35 |
| 2024-06-18 | 6.99 | 7.05 | 0.04 | 0.57 | 234446.91 | 16529.71 | 0.50 |
| 2024-06-17 | 6.95 | 7.01 | 0.00 | 0.00 | 255648.46 | 17853.21 | 0.55 |
| 2024-06-14 | 6.86 | 7.01 | 0.13 | 1.89 | 482060.77 | 33415.11 | 1.04 |
| 2024-06-13 | 6.93 | 6.88 | -0.03 | -0.43 | 191498.34 | 13187.42 | 0.41 |
| 2024-06-12 | 6.97 | 6.91 | -0.06 | -0.86 | 265247.00 | 18426.90 | 0.57 |
| 2024-06-11 | 6.90 | 6.97 | 0.05 | 0.72 | 210889.27 | 14686.19 | 0.45 |
| 2024-06-07 | 7.00 | 6.92 | -0.02 | -0.29 | 276197.84 | 19142.70 | 0.59 |
| 2024-06-06 | 7.19 | 7.04 | -0.13 | -1.81 | 319421.10 | 22619.27 | 0.69 |
| 2024-06-05 | 7.18 | 7.17 | -0.02 | -0.28 | 192754.25 | 13861.10 | 0.42 |
| 2024-06-04 | 7.17 | 7.19 | 0.03 | 0.42 | 245027.79 | 17564.06 | 0.53 |
| 2024-06-03 | 7.19 | 7.16 | -0.06 | -0.83 | 292965.73 | 20956.12 | 0.63 |
| 2024-05-31 | 7.26 | 7.22 | -0.02 | -0.28 | 174796.29 | 12678.35 | 0.38 |
| 2024-05-30 | 7.22 | 7.24 | 0.00 | 0.00 | 167923.90 | 12148.03 | 0.36 |
| 2024-05-29 | 7.24 | 7.24 | -0.01 | -0.14 | 187724.46 | 13623.15 | 0.40 |
| 2024-05-28 | 7.33 | 7.25 | -0.10 | -1.36 | 191487.55 | 13947.03 | 0.41 |
| 2024-05-27 | 7.34 | 7.35 | 0.05 | 0.69 | 197121.88 | 14386.59 | 0.42 |
| 2024-05-24 | 7.34 | 7.30 | -0.07 | -0.95 | 193193.59 | 14203.56 | 0.42 |
| 2024-05-23 | 7.51 | 7.37 | -0.15 | -2.00 | 349741.54 | 25894.88 | 0.75 |
| 2024-05-22 | 7.48 | 7.52 | 0.03 | 0.40 | 218603.61 | 16443.10 | 0.47 |
| 2024-05-21 | 7.54 | 7.49 | -0.05 | -0.66 | 229082.85 | 17201.92 | 0.49 |
| 2024-05-20 | 7.55 | 7.54 | -0.03 | -0.40 | 474608.40 | 36020.85 | 1.02 |
| 2024-05-17 | 7.45 | 7.57 | 0.11 | 1.48 | 323091.35 | 24260.44 | 0.70 |
| 2024-05-16 | 7.49 | 7.46 | 0.00 | 0.00 | 344698.11 | 25816.29 | 0.74 |
| 2024-05-15 | 7.70 | 7.46 | -0.22 | -2.87 | 534992.63 | 40334.77 | 1.15 |
日K线
周K线
月K线
