东兴证券(601198)股票信息
| 股票代码 | 601198 |
| 股票名称 | 东兴证券 |
| 最新价/元 | 10.15 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -2.40 |
| 买入/元 | 10.14 |
| 卖出/元 | 10.15 |
| 昨收/元 | 10.40 |
| 今开/元 | 10.22 |
| 最高/元 | 10.48 |
| 最低/元 | 10.01 |
| 成交量/手 | 881941.50 |
| 成交额/万 | 90116.20 |
| 股净值/元 | 39.96 |
| 市净率 | 1.19 |
| 总市值/万 | 3280932.20 |
| 流通值/万 | 3280932.20 |
| 换手率/% | 2.73 |
| 入市日期 | 2015-02-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
东兴证券(601198)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 | 10.22 | 10.15 | -0.25 | -2.40 | 881941.50 | 90116.20 | 2.73 |
| 2024-10-10 | 10.90 | 10.40 | -0.45 | -4.15 | 1293804.80 | 135622.66 | 4.00 |
| 2024-10-09 | 11.44 | 10.85 | -1.20 | -9.96 | 2025215.64 | 229494.97 | 6.27 |
| 2024-10-08 | 12.05 | 12.05 | 1.10 | 10.05 | 2109607.69 | 253094.07 | 6.53 |
| 2024-09-30 | 10.81 | 10.95 | 1.00 | 10.05 | 1448769.81 | 156323.17 | 4.48 |
| 2024-09-27 | 9.70 | 9.95 | 0.57 | 6.08 | 958316.30 | 92520.32 | 2.96 |
| 2024-09-26 | 8.75 | 9.38 | 0.59 | 6.71 | 985010.60 | 89713.01 | 3.05 |
| 2024-09-25 | 8.78 | 8.79 | 0.17 | 1.97 | 877075.09 | 77902.16 | 2.71 |
| 2024-09-24 | 8.26 | 8.62 | 0.44 | 5.38 | 605916.74 | 51204.71 | 1.87 |
| 2024-09-23 | 8.19 | 8.18 | 0.01 | 0.12 | 173446.17 | 14211.40 | 0.54 |
| 2024-09-20 | 8.15 | 8.17 | -0.01 | -0.12 | 152805.71 | 12458.00 | 0.47 |
| 2024-09-19 | 8.13 | 8.18 | 0.10 | 1.24 | 295201.39 | 24162.32 | 0.91 |
| 2024-09-18 | 8.05 | 8.08 | 0.01 | 0.12 | 165286.87 | 13256.91 | 0.51 |
| 2024-09-13 | 8.06 | 8.07 | -0.01 | -0.12 | 187518.60 | 15221.47 | 0.58 |
| 2024-09-12 | 8.07 | 8.08 | 0.01 | 0.12 | 163542.00 | 13201.20 | 0.51 |
| 2024-09-11 | 8.01 | 8.07 | 0.03 | 0.37 | 154132.12 | 12388.59 | 0.48 |
| 2024-09-10 | 8.10 | 8.04 | -0.05 | -0.62 | 255236.00 | 20373.78 | 0.79 |
| 2024-09-09 | 8.05 | 8.09 | -0.02 | -0.25 | 290634.42 | 23652.56 | 0.90 |
| 2024-09-06 | 8.23 | 8.11 | 0.08 | 1.00 | 471557.53 | 38608.17 | 1.46 |
| 2024-09-05 | 7.96 | 8.03 | 0.07 | 0.88 | 135642.37 | 10847.00 | 0.42 |
| 2024-09-04 | 7.93 | 7.96 | -0.02 | -0.25 | 187138.05 | 14961.75 | 0.58 |
| 2024-09-03 | 7.89 | 7.98 | 0.07 | 0.89 | 174832.21 | 13884.49 | 0.54 |
| 2024-09-02 | 8.15 | 7.91 | -0.27 | -3.30 | 315852.00 | 25254.32 | 0.98 |
| 2024-08-30 | 7.97 | 8.18 | 0.23 | 2.89 | 401168.81 | 32865.32 | 1.24 |
| 2024-08-29 | 7.90 | 7.95 | 0.02 | 0.25 | 218472.41 | 17415.14 | 0.68 |
| 2024-08-28 | 7.99 | 7.93 | -0.05 | -0.63 | 179926.01 | 14241.21 | 0.56 |
| 2024-08-27 | 8.07 | 7.98 | -0.09 | -1.12 | 148968.50 | 11879.23 | 0.46 |
| 2024-08-26 | 8.15 | 8.07 | -0.09 | -1.10 | 202361.00 | 16390.76 | 0.63 |
| 2024-08-23 | 8.07 | 8.16 | 0.06 | 0.74 | 137763.84 | 11209.37 | 0.43 |
| 2024-08-22 | 8.33 | 8.10 | -0.15 | -1.82 | 233172.23 | 19104.65 | 0.72 |
| 2024-08-21 | 8.22 | 8.25 | 0.00 | 0.00 | 128570.48 | 10618.92 | 0.40 |
| 2024-08-20 | 8.40 | 8.25 | -0.15 | -1.79 | 176935.00 | 14657.31 | 0.55 |
| 2024-08-19 | 8.32 | 8.40 | 0.04 | 0.48 | 129899.00 | 10873.00 | 0.40 |
| 2024-08-16 | 8.46 | 8.36 | -0.11 | -1.30 | 180103.00 | 15108.92 | 0.56 |
| 2024-08-15 | 8.34 | 8.47 | 0.12 | 1.44 | 304369.69 | 25813.03 | 0.94 |
| 2024-08-14 | 8.42 | 8.35 | -0.10 | -1.18 | 181716.18 | 15269.74 | 0.56 |
| 2024-08-13 | 8.33 | 8.45 | 0.14 | 1.69 | 242174.20 | 20310.59 | 0.75 |
| 2024-08-12 | 8.29 | 8.31 | 0.01 | 0.12 | 180378.46 | 15011.37 | 0.56 |
| 2024-08-09 | 8.46 | 8.30 | -0.11 | -1.31 | 187186.00 | 15689.14 | 0.58 |
| 2024-08-08 | 8.50 | 8.51 | 0.01 | 0.12 | 230421.05 | 19631.97 | 0.71 |
| 2024-08-07 | 8.55 | 8.50 | -0.05 | -0.59 | 199442.97 | 16977.24 | 0.62 |
| 2024-08-06 | 8.63 | 8.55 | -0.01 | -0.12 | 249401.24 | 21287.83 | 0.77 |
| 2024-08-05 | 8.68 | 8.56 | -0.08 | -0.93 | 318492.97 | 27527.18 | 0.99 |
| 2024-08-02 | 8.81 | 8.64 | -0.19 | -2.15 | 387889.94 | 33853.34 | 1.20 |
| 2024-08-01 | 8.77 | 8.83 | 0.04 | 0.46 | 537852.25 | 47314.08 | 1.66 |
| 2024-07-31 | 8.25 | 8.79 | 0.56 | 6.80 | 780161.95 | 67437.46 | 2.41 |
| 2024-07-30 | 8.15 | 8.23 | 0.07 | 0.86 | 202658.40 | 16612.35 | 0.63 |
| 2024-07-29 | 8.15 | 8.16 | -0.03 | -0.37 | 197000.47 | 16105.63 | 0.61 |
| 2024-07-26 | 7.98 | 8.19 | 0.22 | 2.76 | 337115.49 | 27449.19 | 1.04 |
| 2024-07-25 | 7.82 | 7.97 | 0.13 | 1.66 | 237644.85 | 18874.81 | 0.74 |
| 2024-07-24 | 7.84 | 7.84 | -0.03 | -0.38 | 228633.56 | 18006.54 | 0.71 |
| 2024-07-23 | 8.04 | 7.87 | -0.21 | -2.60 | 283915.20 | 22633.19 | 0.88 |
| 2024-07-22 | 8.15 | 8.08 | -0.03 | -0.37 | 370184.75 | 29870.67 | 1.15 |
| 2024-07-19 | 8.02 | 8.11 | 0.07 | 0.87 | 306219.62 | 24657.12 | 0.95 |
| 2024-07-18 | 7.99 | 8.04 | 0.02 | 0.25 | 280000.98 | 22235.71 | 0.87 |
| 2024-07-17 | 8.01 | 8.02 | 0.00 | 0.00 | 210986.03 | 16918.00 | 0.65 |
| 2024-07-16 | 7.96 | 8.02 | 0.03 | 0.38 | 164935.10 | 13185.90 | 0.51 |
| 2024-07-15 | 8.02 | 7.99 | -0.03 | -0.37 | 162166.26 | 12953.81 | 0.50 |
| 2024-07-12 | 8.00 | 8.02 | 0.04 | 0.50 | 182385.04 | 14617.22 | 0.56 |
| 2024-07-11 | 7.99 | 7.98 | 0.09 | 1.14 | 347379.06 | 27845.58 | 1.07 |
| 2024-07-10 | 7.93 | 7.89 | -0.13 | -1.62 | 310819.40 | 24526.18 | 0.96 |
| 2024-07-09 | 7.79 | 8.02 | 0.42 | 5.53 | 534489.67 | 42168.19 | 1.65 |
| 2024-07-08 | 7.75 | 7.60 | -0.18 | -2.31 | 180374.96 | 13828.61 | 0.56 |
| 2024-07-05 | 7.76 | 7.78 | 0.03 | 0.39 | 150697.00 | 11736.90 | 0.47 |
| 2024-07-04 | 7.97 | 7.75 | -0.22 | -2.76 | 180468.74 | 14132.43 | 0.56 |
| 2024-07-03 | 7.93 | 7.97 | 0.04 | 0.50 | 123795.00 | 9878.08 | 0.38 |
| 2024-07-02 | 7.97 | 7.93 | -0.04 | -0.50 | 160599.00 | 12811.44 | 0.50 |
| 2024-07-01 | 7.90 | 7.97 | 0.01 | 0.13 | 236397.92 | 18753.29 | 0.73 |
| 2024-06-28 | 8.04 | 7.96 | -0.08 | -1.00 | 328422.93 | 26649.71 | 1.02 |
| 2024-06-27 | 8.15 | 8.04 | -0.13 | -1.59 | 139721.00 | 11291.91 | 0.43 |
| 2024-06-26 | 8.03 | 8.17 | 0.12 | 1.49 | 152116.09 | 12341.27 | 0.47 |
| 2024-06-25 | 8.12 | 8.05 | -0.08 | -0.98 | 237669.42 | 19227.06 | 0.74 |
| 2024-06-24 | 8.36 | 8.13 | -0.26 | -3.10 | 279884.67 | 22987.25 | 0.87 |
| 2024-06-21 | 8.35 | 8.39 | 0.09 | 1.08 | 216790.21 | 18156.75 | 0.67 |
| 2024-06-20 | 8.37 | 8.30 | -0.09 | -1.07 | 173378.00 | 14467.53 | 0.54 |
| 2024-06-19 | 8.46 | 8.39 | -0.06 | -0.71 | 168171.96 | 14148.84 | 0.52 |
| 2024-06-18 | 8.43 | 8.45 | 0.02 | 0.24 | 214174.21 | 18082.82 | 0.66 |
| 2024-06-17 | 8.26 | 8.43 | 0.09 | 1.08 | 304008.32 | 25472.74 | 0.94 |
| 2024-06-14 | 8.15 | 8.34 | 0.19 | 2.33 | 418121.24 | 34472.15 | 1.29 |
| 2024-06-13 | 8.18 | 8.15 | -0.02 | -0.25 | 152074.87 | 12379.25 | 0.47 |
| 2024-06-12 | 8.19 | 8.17 | 0.00 | 0.00 | 135839.67 | 11101.89 | 0.42 |
| 2024-06-11 | 8.14 | 8.17 | -0.04 | -0.49 | 167387.53 | 13741.82 | 0.52 |
| 2024-06-07 | 8.22 | 8.21 | 0.04 | 0.49 | 209561.22 | 17167.19 | 0.65 |
| 2024-06-06 | 8.35 | 8.17 | -0.16 | -1.92 | 232952.72 | 19170.78 | 0.72 |
| 2024-06-05 | 8.40 | 8.33 | -0.10 | -1.19 | 138998.94 | 11636.39 | 0.43 |
| 2024-06-04 | 8.32 | 8.43 | 0.14 | 1.69 | 194508.20 | 16309.27 | 0.60 |
| 2024-06-03 | 8.36 | 8.29 | -0.08 | -0.96 | 204672.05 | 17035.00 | 0.63 |
| 2024-05-31 | 8.46 | 8.37 | -0.04 | -0.48 | 201960.83 | 17004.32 | 0.62 |
| 2024-05-30 | 8.35 | 8.41 | 0.05 | 0.60 | 163190.75 | 13679.16 | 0.50 |
| 2024-05-29 | 8.36 | 8.36 | -0.02 | -0.24 | 151477.25 | 12716.72 | 0.47 |
| 2024-05-28 | 8.45 | 8.38 | -0.09 | -1.06 | 164510.64 | 13809.42 | 0.51 |
| 2024-05-27 | 8.45 | 8.47 | 0.06 | 0.71 | 191335.00 | 16118.13 | 0.59 |
| 2024-05-24 | 8.48 | 8.41 | -0.11 | -1.29 | 183784.00 | 15590.01 | 0.57 |
| 2024-05-23 | 8.68 | 8.52 | -0.20 | -2.29 | 275367.37 | 23576.50 | 0.85 |
| 2024-05-22 | 8.65 | 8.72 | 0.03 | 0.35 | 175520.62 | 15307.97 | 0.54 |
| 2024-05-21 | 8.70 | 8.69 | -0.05 | -0.57 | 154769.00 | 13473.10 | 0.48 |
| 2024-05-20 | 8.76 | 8.74 | -0.01 | -0.11 | 288547.76 | 25331.47 | 0.89 |
| 2024-05-17 | 8.60 | 8.75 | 0.12 | 1.39 | 234177.12 | 20289.97 | 0.72 |
| 2024-05-16 | 8.70 | 8.63 | -0.01 | -0.12 | 267998.70 | 23217.25 | 0.83 |
| 2024-05-15 | 8.95 | 8.64 | -0.28 | -3.14 | 505843.23 | 44165.90 | 1.56 |
日K线
周K线
月K线
