国泰君安(601211)股票信息
| 股票代码 | 601211 |
| 股票名称 | 国泰君安 |
| 最新价/元 | 17.79 |
| 涨跌额/元 | 1.62 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 17.79 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.17 |
| 今开/元 | 17.79 |
| 最高/元 | 17.79 |
| 最低/元 | 17.79 |
| 成交量/手 | 55776.62 |
| 成交额/万 | 9922.66 |
| 股净值/元 | 18.15 |
| 市净率 | 1.07 |
| 总市值/万 | 15839736.77 |
| 流通值/万 | 13307494.36 |
| 换手率/% | 0.07 |
| 入市日期 | 2015-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
国泰君安(601211)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 | 17.79 | 17.79 | 1.62 | 10.02 | 55776.62 | 9922.66 | 0.07 |
| 2024-10-10 | 16.17 | 16.17 | 1.47 | 10.00 | 102463.52 | 16568.35 | 0.14 |
| 2024-09-06 | 0.00 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-09-05 | 14.41 | 14.70 | 0.24 | 1.66 | 243164.25 | 35558.71 | 0.33 |
| 2024-09-04 | 14.55 | 14.46 | -0.10 | -0.69 | 174369.00 | 25318.45 | 0.23 |
| 2024-09-03 | 14.41 | 14.56 | 0.09 | 0.62 | 215634.12 | 31314.44 | 0.29 |
| 2024-09-02 | 14.65 | 14.47 | -0.29 | -1.97 | 335701.44 | 48668.09 | 0.45 |
| 2024-08-30 | 14.13 | 14.76 | 0.69 | 4.90 | 747937.10 | 109340.58 | 1.00 |
| 2024-08-29 | 14.01 | 14.07 | 0.11 | 0.79 | 215631.88 | 30498.47 | 0.29 |
| 2024-08-28 | 13.91 | 13.96 | -0.01 | -0.07 | 137026.00 | 19164.57 | 0.18 |
| 2024-08-27 | 14.07 | 13.97 | -0.16 | -1.13 | 116842.28 | 16318.52 | 0.16 |
| 2024-08-26 | 14.15 | 14.13 | -0.01 | -0.07 | 135258.19 | 19125.96 | 0.18 |
| 2024-08-23 | 13.91 | 14.14 | 0.17 | 1.22 | 183130.84 | 25801.28 | 0.24 |
| 2024-08-22 | 14.13 | 13.97 | -0.10 | -0.71 | 152422.73 | 21362.47 | 0.20 |
| 2024-08-21 | 14.17 | 14.07 | -0.11 | -0.78 | 126634.47 | 17859.44 | 0.17 |
| 2024-08-20 | 14.25 | 14.18 | -0.06 | -0.42 | 161299.33 | 22928.78 | 0.22 |
| 2024-08-19 | 14.15 | 14.24 | 0.00 | 0.00 | 119011.36 | 16975.37 | 0.16 |
| 2024-08-16 | 14.20 | 14.24 | -0.06 | -0.42 | 173586.88 | 24686.21 | 0.23 |
| 2024-08-15 | 14.00 | 14.30 | 0.30 | 2.14 | 235458.00 | 33518.59 | 0.31 |
| 2024-08-14 | 14.02 | 14.00 | -0.09 | -0.64 | 175836.13 | 24671.26 | 0.24 |
| 2024-08-13 | 14.00 | 14.09 | 0.09 | 0.64 | 153888.00 | 21517.67 | 0.21 |
| 2024-08-12 | 14.03 | 14.00 | -0.07 | -0.50 | 114808.45 | 16083.00 | 0.15 |
| 2024-08-09 | 14.20 | 14.07 | -0.07 | -0.50 | 152949.36 | 21655.88 | 0.20 |
| 2024-08-08 | 14.08 | 14.14 | 0.03 | 0.21 | 191798.00 | 27141.13 | 0.26 |
| 2024-08-07 | 14.18 | 14.11 | -0.07 | -0.49 | 135789.03 | 19205.62 | 0.18 |
| 2024-08-06 | 14.21 | 14.18 | 0.07 | 0.50 | 215188.50 | 30446.64 | 0.29 |
| 2024-08-05 | 14.20 | 14.11 | -0.09 | -0.63 | 324235.36 | 46096.97 | 0.43 |
| 2024-08-02 | 14.45 | 14.20 | -0.35 | -2.41 | 308377.10 | 44120.48 | 0.41 |
| 2024-08-01 | 14.34 | 14.55 | 0.17 | 1.18 | 480603.35 | 69689.76 | 0.64 |
| 2024-07-31 | 14.00 | 14.38 | 0.41 | 2.94 | 605769.49 | 87051.80 | 0.81 |
| 2024-07-30 | 13.86 | 13.97 | 0.09 | 0.65 | 152874.90 | 21292.70 | 0.20 |
| 2024-07-29 | 13.95 | 13.88 | -0.15 | -1.07 | 154560.30 | 21570.51 | 0.21 |
| 2024-07-26 | 13.92 | 14.03 | 0.14 | 1.01 | 196188.75 | 27493.06 | 0.26 |
| 2024-07-25 | 13.87 | 13.89 | 0.07 | 0.51 | 173142.82 | 24060.14 | 0.23 |
| 2024-07-24 | 13.88 | 13.82 | -0.07 | -0.50 | 204505.67 | 28275.73 | 0.27 |
| 2024-07-23 | 14.12 | 13.89 | -0.24 | -1.70 | 261293.60 | 36552.51 | 0.35 |
| 2024-07-22 | 14.19 | 14.13 | 0.08 | 0.57 | 341126.81 | 48110.96 | 0.46 |
| 2024-07-19 | 13.83 | 14.05 | 0.15 | 1.08 | 341531.02 | 47823.20 | 0.46 |
| 2024-07-18 | 13.76 | 13.90 | 0.15 | 1.09 | 277203.38 | 38268.41 | 0.37 |
| 2024-07-17 | 13.64 | 13.75 | 0.13 | 0.95 | 260064.88 | 35767.53 | 0.35 |
| 2024-07-16 | 13.49 | 13.62 | 0.12 | 0.89 | 243851.73 | 33278.04 | 0.33 |
| 2024-07-15 | 13.46 | 13.50 | 0.04 | 0.30 | 120228.65 | 16201.58 | 0.16 |
| 2024-07-12 | 13.57 | 13.46 | -0.09 | -0.66 | 156476.07 | 21109.99 | 0.21 |
| 2024-07-11 | 13.57 | 13.55 | 0.08 | 0.59 | 218768.76 | 29699.92 | 0.29 |
| 2024-07-10 | 13.36 | 13.47 | 0.02 | 0.15 | 199296.00 | 26885.55 | 0.27 |
| 2024-07-09 | 13.35 | 13.45 | 0.12 | 0.90 | 307461.41 | 40866.61 | 0.41 |
| 2024-07-08 | 13.41 | 13.33 | -0.12 | -0.89 | 238055.09 | 31814.95 | 0.32 |
| 2024-07-05 | 13.51 | 13.45 | -0.06 | -0.44 | 196925.20 | 26530.25 | 0.26 |
| 2024-07-04 | 13.71 | 13.51 | -0.17 | -1.24 | 195597.00 | 26541.86 | 0.26 |
| 2024-07-03 | 13.65 | 13.68 | 0.01 | 0.07 | 157625.61 | 21530.40 | 0.21 |
| 2024-07-02 | 13.76 | 13.67 | -0.11 | -0.80 | 178529.98 | 24503.76 | 0.24 |
| 2024-07-01 | 13.52 | 13.78 | 0.23 | 1.70 | 283738.80 | 38752.20 | 0.38 |
| 2024-06-28 | 13.66 | 13.55 | -0.07 | -0.51 | 378500.20 | 51558.77 | 0.51 |
| 2024-06-27 | 14.05 | 14.02 | -0.09 | -0.64 | 256081.44 | 35940.22 | 0.34 |
| 2024-06-26 | 13.83 | 14.11 | 0.28 | 2.03 | 313586.42 | 44070.38 | 0.42 |
| 2024-06-25 | 14.02 | 13.83 | -0.19 | -1.36 | 305865.27 | 42457.29 | 0.41 |
| 2024-06-24 | 14.05 | 14.02 | -0.04 | -0.28 | 289696.43 | 40723.81 | 0.39 |
| 2024-06-21 | 14.09 | 14.06 | -0.02 | -0.14 | 268993.51 | 37859.17 | 0.36 |
| 2024-06-20 | 14.12 | 14.08 | -0.10 | -0.71 | 255165.97 | 36009.53 | 0.34 |
| 2024-06-19 | 14.45 | 14.18 | -0.26 | -1.80 | 346974.24 | 49467.31 | 0.46 |
| 2024-06-18 | 14.32 | 14.44 | 0.12 | 0.84 | 581354.53 | 84162.72 | 0.78 |
| 2024-06-17 | 14.20 | 14.32 | -0.12 | -0.83 | 645701.41 | 91745.59 | 0.86 |
| 2024-06-14 | 13.81 | 14.44 | 0.66 | 4.79 | 1329482.57 | 190426.95 | 1.78 |
| 2024-06-13 | 13.66 | 13.78 | 0.14 | 1.03 | 272900.01 | 37525.02 | 0.36 |
| 2024-06-12 | 13.67 | 13.64 | -0.02 | -0.15 | 171605.14 | 23403.37 | 0.23 |
| 2024-06-11 | 13.70 | 13.66 | -0.12 | -0.87 | 244320.95 | 33469.88 | 0.33 |
| 2024-06-07 | 13.73 | 13.78 | 0.10 | 0.73 | 289946.39 | 39663.70 | 0.39 |
| 2024-06-06 | 13.82 | 13.68 | -0.14 | -1.01 | 270815.65 | 37213.47 | 0.36 |
| 2024-06-05 | 13.83 | 13.82 | 0.00 | 0.00 | 250975.16 | 34807.42 | 0.34 |
| 2024-06-04 | 13.60 | 13.82 | 0.17 | 1.25 | 307351.18 | 42296.68 | 0.41 |
| 2024-06-03 | 13.91 | 13.65 | -0.29 | -2.08 | 439574.74 | 60167.52 | 0.59 |
| 2024-05-31 | 14.09 | 13.94 | -0.15 | -1.07 | 287569.06 | 40304.84 | 0.38 |
| 2024-05-30 | 14.00 | 14.09 | 0.04 | 0.29 | 306323.40 | 43005.13 | 0.41 |
| 2024-05-29 | 13.82 | 14.05 | 0.20 | 1.44 | 412786.13 | 58270.14 | 0.55 |
| 2024-05-28 | 13.95 | 13.85 | -0.21 | -1.49 | 303929.78 | 42282.11 | 0.41 |
| 2024-05-27 | 13.67 | 14.06 | 0.46 | 3.38 | 771600.84 | 107952.51 | 1.03 |
| 2024-05-24 | 13.69 | 13.60 | -0.12 | -0.88 | 184837.55 | 25286.60 | 0.25 |
| 2024-05-23 | 13.89 | 13.72 | -0.20 | -1.44 | 230912.88 | 31825.19 | 0.31 |
| 2024-05-22 | 13.88 | 13.92 | 0.01 | 0.07 | 199536.55 | 27769.73 | 0.27 |
| 2024-05-21 | 13.99 | 13.91 | -0.10 | -0.71 | 190812.91 | 26586.12 | 0.26 |
| 2024-05-20 | 13.93 | 14.01 | 0.08 | 0.57 | 386016.00 | 54251.29 | 0.52 |
| 2024-05-17 | 13.74 | 13.93 | 0.19 | 1.38 | 251722.34 | 34817.17 | 0.34 |
| 2024-05-16 | 13.75 | 13.74 | 0.01 | 0.07 | 230193.50 | 31755.98 | 0.31 |
| 2024-05-15 | 13.99 | 13.73 | -0.20 | -1.44 | 284595.72 | 39339.92 | 0.38 |
| 2024-05-14 | 13.95 | 13.93 | -0.02 | -0.14 | 243574.71 | 33853.43 | 0.33 |
| 2024-05-13 | 13.87 | 13.95 | 0.07 | 0.50 | 325284.61 | 45217.95 | 0.43 |
| 2024-05-10 | 13.81 | 13.88 | 0.08 | 0.58 | 312068.65 | 43233.21 | 0.42 |
| 2024-05-09 | 13.70 | 13.80 | 0.09 | 0.66 | 237417.58 | 32720.35 | 0.32 |
| 2024-05-08 | 13.81 | 13.71 | -0.12 | -0.87 | 240753.20 | 33079.56 | 0.32 |
| 2024-05-07 | 13.86 | 13.83 | -0.03 | -0.22 | 276906.97 | 38281.50 | 0.37 |
| 2024-05-06 | 13.90 | 13.86 | 0.10 | 0.73 | 420373.77 | 58349.13 | 0.56 |
| 2024-04-30 | 13.90 | 13.76 | -0.12 | -0.87 | 351263.24 | 48365.19 | 0.47 |
| 2024-04-29 | 13.85 | 13.88 | 0.02 | 0.14 | 658652.54 | 91575.65 | 0.88 |
| 2024-04-26 | 13.60 | 13.86 | 0.51 | 3.82 | 707636.00 | 96821.46 | 0.95 |
| 2024-04-25 | 13.28 | 13.35 | 0.02 | 0.15 | 160892.44 | 21463.24 | 0.22 |
| 2024-04-24 | 13.30 | 13.33 | 0.02 | 0.15 | 219157.12 | 29097.80 | 0.29 |
| 2024-04-23 | 13.39 | 13.31 | -0.09 | -0.67 | 201107.91 | 26917.88 | 0.27 |
| 2024-04-22 | 13.40 | 13.40 | -0.01 | -0.08 | 227193.88 | 30495.42 | 0.30 |
| 2024-04-19 | 13.39 | 13.41 | -0.03 | -0.22 | 235571.23 | 31594.87 | 0.31 |
| 2024-04-18 | 13.35 | 13.44 | 0.05 | 0.37 | 394839.62 | 53100.50 | 0.53 |
日K线
周K线
月K线
