中国国航(601111)股票信息
| 股票代码 | 601111 |
| 股票名称 | 中国国航 |
| 最新价/元 | 7.09 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -3.01 |
| 买入/元 | 7.09 |
| 卖出/元 | 7.10 |
| 昨收/元 | 7.31 |
| 今开/元 | 7.25 |
| 最高/元 | 7.29 |
| 最低/元 | 7.07 |
| 成交量/手 | 1104831.07 |
| 成交额/万 | 79028.27 |
| 股净值/元 | -101.29 |
| 市净率 | 3.21 |
| 总市值/万 | 11764947.58 |
| 流通值/万 | 8251419.62 |
| 换手率/% | 0.95 |
| 入市日期 | 2006-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中国国航(601111)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 | 7.25 | 7.09 | -0.22 | -3.01 | 1104831.07 | 79028.27 | 0.95 |
| 2024-10-10 | 7.18 | 7.31 | 0.13 | 1.81 | 1071594.66 | 77911.90 | 0.92 |
| 2024-10-09 | 7.54 | 7.18 | -0.54 | -7.00 | 1520106.73 | 111242.44 | 1.31 |
| 2024-10-08 | 8.60 | 7.72 | -0.16 | -2.03 | 2983237.05 | 233098.91 | 2.56 |
| 2024-09-30 | 7.48 | 7.88 | 0.48 | 6.49 | 2636960.97 | 202223.24 | 2.27 |
| 2024-09-27 | 7.06 | 7.40 | 0.45 | 6.48 | 1096768.75 | 80117.51 | 0.94 |
| 2024-09-26 | 6.53 | 6.95 | 0.41 | 6.27 | 899445.94 | 60829.13 | 0.77 |
| 2024-09-25 | 6.44 | 6.54 | 0.14 | 2.19 | 839186.76 | 55205.95 | 0.72 |
| 2024-09-24 | 6.21 | 6.40 | 0.20 | 3.23 | 791199.46 | 49880.25 | 0.68 |
| 2024-09-23 | 6.27 | 6.20 | -0.10 | -1.59 | 467694.20 | 29021.82 | 0.40 |
| 2024-09-20 | 6.28 | 6.30 | 0.01 | 0.16 | 472268.88 | 29593.48 | 0.41 |
| 2024-09-19 | 6.34 | 6.29 | -0.03 | -0.48 | 484785.92 | 30374.07 | 0.42 |
| 2024-09-18 | 6.43 | 6.32 | -0.11 | -1.71 | 455234.07 | 28697.78 | 0.39 |
| 2024-09-13 | 6.53 | 6.43 | -0.12 | -1.83 | 219140.02 | 14178.95 | 0.19 |
| 2024-09-12 | 6.57 | 6.55 | -0.02 | -0.30 | 300970.57 | 19638.18 | 0.26 |
| 2024-09-11 | 6.51 | 6.57 | 0.01 | 0.15 | 182809.62 | 11960.45 | 0.16 |
| 2024-09-10 | 6.71 | 6.56 | -0.15 | -2.24 | 542576.11 | 35437.67 | 0.47 |
| 2024-09-09 | 6.72 | 6.71 | -0.04 | -0.59 | 265050.91 | 17750.17 | 0.23 |
| 2024-09-06 | 6.79 | 6.75 | -0.04 | -0.59 | 146566.10 | 9923.09 | 0.13 |
| 2024-09-05 | 6.82 | 6.79 | -0.02 | -0.29 | 251760.00 | 17041.13 | 0.22 |
| 2024-09-04 | 6.74 | 6.81 | 0.04 | 0.59 | 289951.17 | 19803.64 | 0.25 |
| 2024-09-03 | 6.80 | 6.77 | -0.05 | -0.73 | 389247.37 | 26302.29 | 0.33 |
| 2024-09-02 | 6.94 | 6.82 | -0.16 | -2.29 | 346018.07 | 23729.59 | 0.30 |
| 2024-08-30 | 6.91 | 6.98 | 0.07 | 1.01 | 517154.93 | 35934.38 | 0.44 |
| 2024-08-29 | 6.84 | 6.91 | 0.07 | 1.02 | 275222.16 | 18937.86 | 0.24 |
| 2024-08-28 | 6.90 | 6.84 | -0.08 | -1.16 | 257087.53 | 17656.69 | 0.22 |
| 2024-08-27 | 6.95 | 6.92 | -0.05 | -0.72 | 367957.50 | 25350.38 | 0.32 |
| 2024-08-26 | 6.97 | 6.97 | 0.00 | 0.00 | 266908.05 | 18556.68 | 0.23 |
| 2024-08-23 | 6.98 | 6.97 | -0.03 | -0.43 | 222460.83 | 15532.04 | 0.19 |
| 2024-08-22 | 7.09 | 7.00 | -0.09 | -1.27 | 791636.74 | 55499.79 | 0.68 |
| 2024-08-21 | 7.18 | 7.09 | -0.10 | -1.39 | 399188.17 | 28556.23 | 0.34 |
| 2024-08-20 | 7.22 | 7.19 | -0.02 | -0.28 | 360184.10 | 25959.75 | 0.31 |
| 2024-08-19 | 7.18 | 7.21 | 0.03 | 0.42 | 269697.10 | 19422.02 | 0.23 |
| 2024-08-16 | 7.18 | 7.18 | 0.00 | 0.00 | 360421.50 | 25840.68 | 0.31 |
| 2024-08-15 | 7.18 | 7.18 | -0.02 | -0.28 | 321826.00 | 23105.71 | 0.28 |
| 2024-08-14 | 7.18 | 7.20 | 0.00 | 0.00 | 207185.00 | 14880.34 | 0.18 |
| 2024-08-13 | 7.20 | 7.20 | 0.00 | 0.00 | 262616.11 | 18793.30 | 0.23 |
| 2024-08-12 | 7.36 | 7.20 | -0.17 | -2.31 | 506897.18 | 36793.92 | 0.44 |
| 2024-08-09 | 7.48 | 7.37 | -0.11 | -1.47 | 273523.18 | 20267.01 | 0.24 |
| 2024-08-08 | 7.39 | 7.48 | 0.07 | 0.95 | 369192.97 | 27572.46 | 0.32 |
| 2024-08-07 | 7.39 | 7.41 | 0.00 | 0.00 | 282759.08 | 20883.87 | 0.24 |
| 2024-08-06 | 7.40 | 7.41 | 0.03 | 0.41 | 618667.52 | 45996.19 | 0.53 |
| 2024-08-05 | 7.39 | 7.38 | 0.09 | 1.24 | 908619.40 | 67395.92 | 0.78 |
| 2024-08-02 | 7.25 | 7.29 | 0.01 | 0.14 | 272000.05 | 19872.37 | 0.23 |
| 2024-08-01 | 7.29 | 7.28 | -0.01 | -0.14 | 262993.21 | 19128.73 | 0.23 |
| 2024-07-31 | 7.19 | 7.29 | 0.10 | 1.39 | 351653.25 | 25563.93 | 0.30 |
| 2024-07-30 | 7.17 | 7.19 | 0.02 | 0.28 | 213488.76 | 15286.24 | 0.18 |
| 2024-07-29 | 7.22 | 7.17 | -0.05 | -0.69 | 316072.35 | 22689.62 | 0.27 |
| 2024-07-26 | 7.21 | 7.22 | 0.02 | 0.28 | 245288.10 | 17706.80 | 0.21 |
| 2024-07-25 | 7.17 | 7.20 | 0.01 | 0.14 | 206929.72 | 14878.12 | 0.18 |
| 2024-07-24 | 7.23 | 7.19 | -0.06 | -0.83 | 210361.00 | 15158.44 | 0.18 |
| 2024-07-23 | 7.39 | 7.25 | -0.15 | -2.03 | 259139.71 | 18995.35 | 0.22 |
| 2024-07-22 | 7.38 | 7.40 | 0.02 | 0.27 | 385228.08 | 28520.75 | 0.33 |
| 2024-07-19 | 7.26 | 7.38 | 0.09 | 1.24 | 356309.95 | 26143.51 | 0.31 |
| 2024-07-18 | 7.26 | 7.29 | 0.01 | 0.14 | 245868.50 | 17884.62 | 0.21 |
| 2024-07-17 | 7.21 | 7.28 | 0.06 | 0.83 | 412819.78 | 30004.23 | 0.35 |
| 2024-07-16 | 7.11 | 7.22 | 0.11 | 1.55 | 437967.03 | 31373.31 | 0.40 |
| 2024-07-15 | 7.11 | 7.11 | -0.05 | -0.70 | 330260.21 | 23462.45 | 0.30 |
| 2024-07-12 | 7.20 | 7.16 | -0.09 | -1.24 | 517273.44 | 36878.22 | 0.47 |
| 2024-07-11 | 7.10 | 7.25 | 0.18 | 2.55 | 617619.88 | 44489.13 | 0.56 |
| 2024-07-10 | 7.10 | 7.07 | -0.07 | -0.98 | 385644.77 | 27295.37 | 0.35 |
| 2024-07-09 | 7.12 | 7.14 | 0.00 | 0.00 | 374973.45 | 26656.64 | 0.34 |
| 2024-07-08 | 7.14 | 7.14 | 0.00 | 0.00 | 324429.83 | 23137.32 | 0.29 |
| 2024-07-05 | 7.15 | 7.14 | -0.01 | -0.14 | 348848.59 | 24813.68 | 0.32 |
| 2024-07-04 | 7.34 | 7.15 | -0.18 | -2.46 | 477222.27 | 34403.10 | 0.43 |
| 2024-07-03 | 7.29 | 7.33 | 0.03 | 0.41 | 184232.82 | 13485.92 | 0.17 |
| 2024-07-02 | 7.32 | 7.30 | -0.04 | -0.55 | 333246.08 | 24411.81 | 0.30 |
| 2024-07-01 | 7.38 | 7.34 | -0.04 | -0.54 | 371455.60 | 27248.02 | 0.34 |
| 2024-06-28 | 7.32 | 7.38 | 0.05 | 0.68 | 300106.19 | 22080.75 | 0.27 |
| 2024-06-27 | 7.29 | 7.33 | 0.01 | 0.14 | 343183.69 | 25113.90 | 0.31 |
| 2024-06-26 | 7.19 | 7.32 | 0.12 | 1.67 | 311868.05 | 22583.60 | 0.28 |
| 2024-06-25 | 7.25 | 7.20 | -0.04 | -0.55 | 331378.31 | 23854.46 | 0.30 |
| 2024-06-24 | 7.27 | 7.24 | -0.06 | -0.82 | 349000.28 | 25287.99 | 0.32 |
| 2024-06-21 | 7.28 | 7.30 | 0.01 | 0.14 | 301349.02 | 21994.15 | 0.27 |
| 2024-06-20 | 7.33 | 7.29 | -0.05 | -0.68 | 305462.14 | 22306.27 | 0.28 |
| 2024-06-19 | 7.36 | 7.34 | -0.05 | -0.68 | 267766.69 | 19630.08 | 0.24 |
| 2024-06-18 | 7.41 | 7.39 | -0.03 | -0.40 | 566802.26 | 41756.18 | 0.51 |
| 2024-06-17 | 7.34 | 7.42 | 0.03 | 0.41 | 333142.70 | 24567.82 | 0.30 |
| 2024-06-14 | 7.42 | 7.39 | -0.10 | -1.34 | 394128.12 | 29101.75 | 0.36 |
| 2024-06-13 | 7.49 | 7.49 | -0.02 | -0.27 | 970905.29 | 71411.40 | 0.88 |
| 2024-06-12 | 7.44 | 7.51 | 0.06 | 0.81 | 295471.37 | 22213.49 | 0.27 |
| 2024-06-11 | 7.42 | 7.45 | 0.00 | 0.00 | 335817.26 | 24967.00 | 0.30 |
| 2024-06-07 | 7.44 | 7.45 | 0.01 | 0.13 | 271846.92 | 20285.62 | 0.25 |
| 2024-06-06 | 7.49 | 7.44 | -0.06 | -0.80 | 533309.72 | 39732.71 | 0.48 |
| 2024-06-05 | 7.58 | 7.50 | -0.08 | -1.06 | 399498.35 | 30214.59 | 0.36 |
| 2024-06-04 | 7.43 | 7.58 | 0.14 | 1.88 | 440469.52 | 33099.39 | 0.40 |
| 2024-06-03 | 7.46 | 7.44 | -0.03 | -0.40 | 439758.01 | 32644.98 | 0.40 |
| 2024-05-31 | 7.52 | 7.47 | -0.02 | -0.27 | 337977.90 | 25355.79 | 0.31 |
| 2024-05-30 | 7.52 | 7.49 | -0.07 | -0.93 | 424848.60 | 31817.21 | 0.39 |
| 2024-05-29 | 7.55 | 7.56 | 0.00 | 0.00 | 303763.47 | 22956.13 | 0.28 |
| 2024-05-28 | 7.68 | 7.56 | -0.14 | -1.82 | 468944.20 | 35857.87 | 0.43 |
| 2024-05-27 | 7.61 | 7.70 | 0.10 | 1.32 | 500756.85 | 38336.07 | 0.45 |
| 2024-05-24 | 7.61 | 7.60 | -0.05 | -0.65 | 610377.77 | 46813.75 | 0.55 |
| 2024-05-23 | 7.80 | 7.65 | -0.14 | -1.80 | 711264.58 | 54680.28 | 0.65 |
| 2024-05-22 | 7.55 | 7.79 | 0.24 | 3.18 | 1235576.88 | 95779.10 | 1.12 |
| 2024-05-21 | 7.54 | 7.55 | 0.01 | 0.13 | 746431.63 | 56167.56 | 0.68 |
| 2024-05-20 | 7.36 | 7.54 | 0.18 | 2.45 | 1372181.41 | 102716.88 | 1.24 |
| 2024-05-17 | 7.20 | 7.36 | 0.17 | 2.36 | 900896.23 | 65605.91 | 0.82 |
| 2024-05-16 | 7.25 | 7.19 | -0.05 | -0.69 | 454232.02 | 32731.58 | 0.41 |
| 2024-05-15 | 7.25 | 7.24 | -0.03 | -0.41 | 498351.00 | 36027.24 | 0.45 |
日K线
周K线
月K线
