工商银行(601398)股票信息
| 股票代码 | 601398 |
| 股票名称 | 工商银行 |
| 最新价/元 | 6.27 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 6.26 |
| 卖出/元 | 6.27 |
| 昨收/元 | 6.27 |
| 今开/元 | 6.25 |
| 最高/元 | 6.39 |
| 最低/元 | 6.20 |
| 成交量/手 | 5299528.28 |
| 成交额/万 | 333775.11 |
| 股净值/元 | 6.40 |
| 市净率 | 0.64 |
| 总市值/万 | 223466723.19 |
| 流通值/万 | 169046857.26 |
| 换手率/% | 0.20 |
| 入市日期 | 2006-10-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
工商银行(601398)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 | 6.25 | 6.27 | 0.00 | 0.00 | 5299528.28 | 333775.11 | 0.20 |
| 2024-10-10 | 6.05 | 6.27 | 0.23 | 3.81 | 10915281.47 | 679173.90 | 0.40 |
| 2024-10-09 | 6.06 | 6.04 | -0.08 | -1.31 | 10090717.81 | 613359.53 | 0.37 |
| 2024-10-08 | 6.50 | 6.12 | -0.06 | -0.97 | 16882261.72 | 1060298.69 | 0.63 |
| 2024-09-30 | 6.01 | 6.18 | 0.17 | 2.83 | 16161741.83 | 972036.91 | 0.60 |
| 2024-09-27 | 6.25 | 6.01 | -0.19 | -3.07 | 6872092.71 | 413366.96 | 0.25 |
| 2024-09-26 | 6.04 | 6.20 | 0.16 | 2.65 | 5216743.73 | 319082.38 | 0.19 |
| 2024-09-25 | 6.09 | 6.04 | 0.04 | 0.67 | 6298208.29 | 383086.78 | 0.23 |
| 2024-09-24 | 5.75 | 6.00 | 0.28 | 4.90 | 6052048.99 | 355923.11 | 0.22 |
| 2024-09-23 | 5.66 | 5.72 | 0.05 | 0.88 | 2270376.87 | 129297.89 | 0.08 |
| 2024-09-20 | 5.66 | 5.67 | 0.02 | 0.35 | 2828323.21 | 160211.77 | 0.10 |
| 2024-09-19 | 5.69 | 5.65 | -0.03 | -0.53 | 2809968.06 | 158307.22 | 0.10 |
| 2024-09-18 | 5.57 | 5.68 | 0.12 | 2.16 | 2468394.04 | 139141.24 | 0.09 |
| 2024-09-13 | 5.54 | 5.56 | 0.02 | 0.36 | 2340486.96 | 130169.20 | 0.09 |
| 2024-09-12 | 5.51 | 5.54 | 0.00 | 0.00 | 2868535.63 | 158271.11 | 0.11 |
| 2024-09-11 | 5.66 | 5.54 | -0.13 | -2.29 | 3597633.84 | 199998.26 | 0.13 |
| 2024-09-10 | 5.61 | 5.67 | 0.06 | 1.07 | 3683432.32 | 208821.85 | 0.14 |
| 2024-09-09 | 5.63 | 5.61 | -0.03 | -0.53 | 2821267.04 | 157662.39 | 0.10 |
| 2024-09-06 | 5.63 | 5.64 | 0.01 | 0.18 | 2906968.12 | 165191.03 | 0.11 |
| 2024-09-05 | 5.70 | 5.63 | -0.08 | -1.40 | 3835307.75 | 216397.84 | 0.14 |
| 2024-09-04 | 5.72 | 5.71 | -0.05 | -0.87 | 3923314.35 | 224082.23 | 0.15 |
| 2024-09-03 | 5.93 | 5.76 | -0.18 | -3.03 | 6486401.29 | 374296.74 | 0.24 |
| 2024-09-02 | 5.90 | 5.94 | -0.04 | -0.67 | 5682401.73 | 337923.60 | 0.21 |
| 2024-08-30 | 6.18 | 5.98 | -0.24 | -3.86 | 8807823.47 | 532088.08 | 0.33 |
| 2024-08-29 | 6.48 | 6.22 | -0.27 | -4.16 | 5573147.46 | 350524.62 | 0.21 |
| 2024-08-28 | 6.53 | 6.49 | -0.04 | -0.61 | 3147225.13 | 204385.32 | 0.12 |
| 2024-08-27 | 6.42 | 6.53 | 0.10 | 1.56 | 3232496.44 | 210372.99 | 0.12 |
| 2024-08-26 | 6.44 | 6.43 | -0.03 | -0.46 | 2673110.89 | 171268.44 | 0.10 |
| 2024-08-23 | 6.42 | 6.46 | 0.04 | 0.62 | 2656574.20 | 170637.24 | 0.10 |
| 2024-08-22 | 6.29 | 6.42 | 0.12 | 1.91 | 3502301.55 | 223650.14 | 0.13 |
| 2024-08-21 | 6.35 | 6.30 | -0.09 | -1.41 | 3315883.20 | 208863.08 | 0.12 |
| 2024-08-20 | 6.26 | 6.39 | 0.12 | 1.91 | 3995974.20 | 253426.16 | 0.15 |
| 2024-08-19 | 6.14 | 6.27 | 0.13 | 2.12 | 3388635.14 | 210434.68 | 0.13 |
| 2024-08-16 | 6.05 | 6.14 | 0.09 | 1.49 | 2701940.42 | 164738.67 | 0.10 |
| 2024-08-15 | 6.02 | 6.05 | 0.03 | 0.50 | 2067400.74 | 124767.74 | 0.08 |
| 2024-08-14 | 5.98 | 6.02 | 0.02 | 0.33 | 1880448.15 | 112975.73 | 0.07 |
| 2024-08-13 | 5.99 | 6.00 | 0.01 | 0.17 | 2404186.94 | 144500.45 | 0.09 |
| 2024-08-12 | 5.92 | 5.99 | 0.07 | 1.18 | 2258478.36 | 135005.35 | 0.08 |
| 2024-08-09 | 5.87 | 5.92 | 0.05 | 0.85 | 1850788.05 | 109165.05 | 0.07 |
| 2024-08-08 | 5.83 | 5.87 | 0.05 | 0.86 | 1871759.43 | 109581.39 | 0.07 |
| 2024-08-07 | 5.82 | 5.82 | 0.02 | 0.35 | 2270152.19 | 132649.97 | 0.08 |
| 2024-08-06 | 5.88 | 5.80 | -0.07 | -1.19 | 2754700.37 | 160467.75 | 0.10 |
| 2024-08-05 | 5.88 | 5.87 | -0.01 | -0.17 | 3195446.31 | 188350.42 | 0.12 |
| 2024-08-02 | 5.85 | 5.88 | 0.00 | 0.00 | 2814158.49 | 165572.83 | 0.10 |
| 2024-08-01 | 5.83 | 5.88 | 0.03 | 0.51 | 3731393.97 | 217894.13 | 0.14 |
| 2024-07-31 | 5.98 | 5.85 | -0.14 | -2.34 | 4614729.59 | 271277.70 | 0.17 |
| 2024-07-30 | 5.97 | 5.99 | 0.01 | 0.17 | 2495335.09 | 149021.16 | 0.09 |
| 2024-07-29 | 5.92 | 5.98 | 0.05 | 0.84 | 2618931.27 | 155591.70 | 0.10 |
| 2024-07-26 | 6.05 | 5.93 | -0.13 | -2.15 | 4159456.31 | 246278.52 | 0.15 |
| 2024-07-25 | 6.05 | 6.06 | 0.00 | 0.00 | 4114786.68 | 248808.85 | 0.15 |
| 2024-07-24 | 6.00 | 6.06 | 0.05 | 0.83 | 3184497.85 | 192959.56 | 0.12 |
| 2024-07-23 | 5.82 | 6.01 | 0.17 | 2.91 | 5081438.09 | 303482.13 | 0.19 |
| 2024-07-22 | 5.88 | 5.84 | -0.07 | -1.18 | 3230606.57 | 187950.66 | 0.12 |
| 2024-07-19 | 5.90 | 5.91 | 0.00 | 0.00 | 3601439.72 | 211244.08 | 0.13 |
| 2024-07-18 | 5.90 | 5.91 | 0.00 | 0.00 | 2553864.18 | 150580.87 | 0.09 |
| 2024-07-17 | 5.88 | 5.91 | 0.02 | 0.34 | 3218991.85 | 189846.41 | 0.12 |
| 2024-07-16 | 5.92 | 5.89 | 0.00 | 0.00 | 5035591.21 | 296624.36 | 0.19 |
| 2024-07-15 | 6.09 | 6.20 | 0.12 | 1.97 | 4289582.60 | 264091.82 | 0.16 |
| 2024-07-12 | 5.92 | 6.08 | 0.15 | 2.53 | 4009672.81 | 241894.66 | 0.15 |
| 2024-07-11 | 6.00 | 5.93 | -0.07 | -1.17 | 3767984.73 | 222939.63 | 0.14 |
| 2024-07-10 | 5.94 | 6.00 | 0.06 | 1.01 | 2876301.33 | 172093.67 | 0.11 |
| 2024-07-09 | 5.89 | 5.94 | 0.05 | 0.85 | 2955343.19 | 174647.72 | 0.11 |
| 2024-07-08 | 5.82 | 5.89 | 0.06 | 1.03 | 2883648.82 | 169996.72 | 0.11 |
| 2024-07-05 | 5.96 | 5.83 | -0.13 | -2.18 | 3993119.82 | 234143.58 | 0.15 |
| 2024-07-04 | 5.89 | 5.96 | 0.07 | 1.19 | 2618980.11 | 155690.92 | 0.10 |
| 2024-07-03 | 5.96 | 5.89 | -0.08 | -1.34 | 2743718.79 | 161901.81 | 0.10 |
| 2024-07-02 | 5.82 | 5.97 | 0.15 | 2.58 | 3770405.33 | 223406.10 | 0.14 |
| 2024-07-01 | 5.69 | 5.82 | 0.12 | 2.11 | 3202846.26 | 185482.63 | 0.12 |
| 2024-06-28 | 5.69 | 5.70 | 0.00 | 0.00 | 2685533.36 | 152574.64 | 0.10 |
| 2024-06-27 | 5.62 | 5.70 | 0.07 | 1.24 | 3156535.80 | 178896.63 | 0.12 |
| 2024-06-26 | 5.60 | 5.63 | 0.03 | 0.54 | 2524705.34 | 142040.92 | 0.09 |
| 2024-06-25 | 5.56 | 5.60 | 0.03 | 0.54 | 2924741.47 | 163394.94 | 0.11 |
| 2024-06-24 | 5.51 | 5.57 | 0.06 | 1.09 | 3317211.47 | 183929.33 | 0.12 |
| 2024-06-21 | 5.51 | 5.51 | -0.01 | -0.18 | 2248273.78 | 123915.17 | 0.08 |
| 2024-06-20 | 5.50 | 5.52 | 0.02 | 0.36 | 2133766.62 | 117532.96 | 0.08 |
| 2024-06-19 | 5.44 | 5.50 | 0.05 | 0.92 | 2479370.06 | 136048.46 | 0.09 |
| 2024-06-18 | 5.42 | 5.45 | 0.02 | 0.37 | 2010650.32 | 109172.58 | 0.07 |
| 2024-06-17 | 5.49 | 5.43 | -0.07 | -1.27 | 2737858.28 | 148981.58 | 0.10 |
| 2024-06-14 | 5.43 | 5.50 | 0.07 | 1.29 | 3698140.97 | 202758.71 | 0.14 |
| 2024-06-13 | 5.40 | 5.43 | 0.03 | 0.56 | 1804744.50 | 97776.48 | 0.07 |
| 2024-06-12 | 5.44 | 5.40 | -0.04 | -0.74 | 3234761.83 | 174552.21 | 0.12 |
| 2024-06-11 | 5.52 | 5.44 | -0.08 | -1.45 | 3337614.44 | 182986.34 | 0.12 |
| 2024-06-07 | 5.46 | 5.52 | 0.06 | 1.10 | 2972943.46 | 163374.40 | 0.11 |
| 2024-06-06 | 5.46 | 5.46 | 0.00 | 0.00 | 2375214.46 | 129807.66 | 0.09 |
| 2024-06-05 | 5.47 | 5.46 | -0.01 | -0.18 | 1889975.45 | 103177.87 | 0.07 |
| 2024-06-04 | 5.44 | 5.47 | 0.03 | 0.55 | 1756287.96 | 95814.67 | 0.07 |
| 2024-06-03 | 5.43 | 5.44 | 0.01 | 0.18 | 2157727.21 | 117171.63 | 0.08 |
| 2024-05-31 | 5.45 | 5.43 | -0.01 | -0.18 | 2037423.14 | 111032.36 | 0.08 |
| 2024-05-30 | 5.47 | 5.44 | -0.03 | -0.55 | 2239850.68 | 121975.49 | 0.08 |
| 2024-05-29 | 5.49 | 5.47 | -0.02 | -0.36 | 2277199.46 | 124788.97 | 0.08 |
| 2024-05-28 | 5.48 | 5.49 | 0.01 | 0.18 | 1957240.15 | 107414.89 | 0.07 |
| 2024-05-27 | 5.45 | 5.48 | 0.04 | 0.74 | 2155681.86 | 117899.69 | 0.08 |
| 2024-05-24 | 5.49 | 5.44 | -0.05 | -0.91 | 2261860.85 | 123869.96 | 0.08 |
| 2024-05-23 | 5.52 | 5.49 | -0.02 | -0.36 | 2241625.38 | 123195.64 | 0.08 |
| 2024-05-22 | 5.50 | 5.51 | 0.01 | 0.18 | 2458440.77 | 135665.02 | 0.09 |
| 2024-05-21 | 5.46 | 5.50 | 0.04 | 0.73 | 2736760.42 | 149852.44 | 0.10 |
| 2024-05-20 | 5.47 | 5.46 | -0.01 | -0.18 | 3318202.67 | 181719.06 | 0.12 |
| 2024-05-17 | 5.41 | 5.47 | 0.06 | 1.11 | 3830016.26 | 207947.01 | 0.14 |
| 2024-05-16 | 5.37 | 5.41 | 0.03 | 0.56 | 2971888.55 | 160333.53 | 0.11 |
| 2024-05-15 | 5.37 | 5.38 | 0.01 | 0.19 | 1427081.45 | 76684.64 | 0.05 |
日K线
周K线
月K线
