东吴证券(601555)股票信息
| 股票代码 | 601555 |
| 股票名称 | 东吴证券 |
| 最新价/元 | 7.80 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -3.11 |
| 买入/元 | 7.79 |
| 卖出/元 | 7.80 |
| 昨收/元 | 8.05 |
| 今开/元 | 7.97 |
| 最高/元 | 8.10 |
| 最低/元 | 7.70 |
| 成交量/手 | 1133946.01 |
| 成交额/万 | 89375.49 |
| 股净值/元 | 19.50 |
| 市净率 | 0.96 |
| 总市值/万 | 3875588.21 |
| 流通值/万 | 3875588.21 |
| 换手率/% | 2.28 |
| 入市日期 | 2011-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
东吴证券(601555)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 | 7.97 | 7.80 | -0.25 | -3.11 | 1133946.01 | 89375.49 | 2.28 |
| 2024-10-10 | 8.39 | 8.05 | -0.30 | -3.59 | 1888785.40 | 153564.21 | 3.80 |
| 2024-10-09 | 8.75 | 8.35 | -0.91 | -9.83 | 3437674.79 | 299765.49 | 6.92 |
| 2024-10-08 | 9.26 | 9.26 | 0.84 | 9.98 | 3529949.90 | 325142.13 | 7.10 |
| 2024-09-30 | 8.35 | 8.42 | 0.77 | 10.07 | 2189932.63 | 182306.59 | 4.41 |
| 2024-09-27 | 7.47 | 7.65 | 0.53 | 7.44 | 1324036.07 | 98470.31 | 2.66 |
| 2024-09-26 | 6.70 | 7.12 | 0.38 | 5.64 | 1275512.75 | 88313.01 | 2.57 |
| 2024-09-25 | 6.68 | 6.74 | 0.22 | 3.37 | 1252001.72 | 84841.42 | 2.52 |
| 2024-09-24 | 6.25 | 6.52 | 0.33 | 5.33 | 880894.50 | 56406.20 | 1.77 |
| 2024-09-23 | 6.23 | 6.19 | -0.04 | -0.64 | 255350.42 | 15826.15 | 0.51 |
| 2024-09-20 | 6.16 | 6.23 | 0.06 | 0.97 | 272866.94 | 16884.79 | 0.55 |
| 2024-09-19 | 6.13 | 6.17 | 0.07 | 1.15 | 354524.16 | 21871.21 | 0.71 |
| 2024-09-18 | 6.12 | 6.10 | -0.02 | -0.33 | 216270.77 | 13117.51 | 0.44 |
| 2024-09-13 | 6.11 | 6.12 | 0.03 | 0.49 | 238021.03 | 14610.30 | 0.48 |
| 2024-09-12 | 6.07 | 6.09 | 0.03 | 0.50 | 212216.92 | 12929.77 | 0.43 |
| 2024-09-11 | 6.04 | 6.06 | -0.01 | -0.17 | 159165.95 | 9643.31 | 0.32 |
| 2024-09-10 | 6.14 | 6.07 | -0.05 | -0.82 | 265297.62 | 16023.28 | 0.53 |
| 2024-09-09 | 6.05 | 6.12 | 0.00 | 0.00 | 331891.42 | 20352.36 | 0.67 |
| 2024-09-06 | 6.23 | 6.12 | 0.01 | 0.16 | 447984.73 | 27568.04 | 0.90 |
| 2024-09-05 | 6.05 | 6.11 | 0.05 | 0.83 | 153094.44 | 9333.71 | 0.31 |
| 2024-09-04 | 6.06 | 6.06 | -0.03 | -0.49 | 200192.14 | 12202.21 | 0.40 |
| 2024-09-03 | 6.06 | 6.09 | 0.02 | 0.33 | 193799.91 | 11785.33 | 0.39 |
| 2024-09-02 | 6.22 | 6.07 | -0.16 | -2.57 | 308202.49 | 18864.87 | 0.62 |
| 2024-08-30 | 6.07 | 6.23 | 0.15 | 2.47 | 461633.21 | 28787.57 | 0.93 |
| 2024-08-29 | 5.99 | 6.08 | 0.05 | 0.83 | 251290.94 | 15280.01 | 0.51 |
| 2024-08-28 | 6.01 | 6.03 | 0.03 | 0.50 | 167842.24 | 10102.31 | 0.34 |
| 2024-08-27 | 6.07 | 6.00 | -0.09 | -1.48 | 232917.95 | 13981.48 | 0.47 |
| 2024-08-26 | 5.97 | 6.09 | 0.14 | 2.35 | 322753.55 | 19646.36 | 0.65 |
| 2024-08-23 | 5.90 | 5.95 | 0.04 | 0.68 | 162437.45 | 9644.65 | 0.33 |
| 2024-08-22 | 5.98 | 5.91 | -0.08 | -1.34 | 236218.19 | 14043.60 | 0.48 |
| 2024-08-21 | 6.03 | 5.99 | -0.03 | -0.50 | 184580.87 | 11081.09 | 0.37 |
| 2024-08-20 | 6.14 | 6.02 | -0.11 | -1.79 | 266803.22 | 16189.87 | 0.54 |
| 2024-08-19 | 6.11 | 6.13 | 0.00 | 0.00 | 201062.48 | 12369.20 | 0.40 |
| 2024-08-16 | 6.17 | 6.13 | -0.05 | -0.81 | 172873.42 | 10618.25 | 0.35 |
| 2024-08-15 | 6.10 | 6.18 | 0.08 | 1.31 | 279757.25 | 17264.50 | 0.56 |
| 2024-08-14 | 6.15 | 6.10 | -0.08 | -1.29 | 179759.69 | 11032.11 | 0.36 |
| 2024-08-13 | 6.13 | 6.18 | 0.05 | 0.82 | 196449.86 | 12053.77 | 0.40 |
| 2024-08-12 | 6.11 | 6.13 | -0.01 | -0.16 | 140671.00 | 8605.05 | 0.28 |
| 2024-08-09 | 6.23 | 6.14 | -0.06 | -0.97 | 195292.90 | 12098.27 | 0.39 |
| 2024-08-08 | 6.17 | 6.20 | 0.03 | 0.49 | 207891.80 | 12908.09 | 0.42 |
| 2024-08-07 | 6.23 | 6.17 | -0.05 | -0.80 | 200420.02 | 12387.24 | 0.40 |
| 2024-08-06 | 6.23 | 6.22 | 0.04 | 0.65 | 235139.29 | 14604.18 | 0.47 |
| 2024-08-05 | 6.24 | 6.18 | -0.02 | -0.32 | 324200.85 | 20248.93 | 0.65 |
| 2024-08-02 | 6.30 | 6.20 | -0.13 | -2.05 | 308233.15 | 19302.25 | 0.62 |
| 2024-08-01 | 6.37 | 6.33 | -0.03 | -0.47 | 464458.26 | 29475.33 | 0.93 |
| 2024-07-31 | 6.07 | 6.36 | 0.31 | 5.12 | 672481.12 | 42213.62 | 1.35 |
| 2024-07-30 | 6.00 | 6.05 | 0.03 | 0.50 | 180613.55 | 10919.32 | 0.36 |
| 2024-07-29 | 6.02 | 6.02 | -0.01 | -0.17 | 160415.26 | 9670.51 | 0.32 |
| 2024-07-26 | 5.91 | 6.03 | 0.14 | 2.38 | 270862.62 | 16226.37 | 0.55 |
| 2024-07-25 | 5.81 | 5.89 | 0.06 | 1.03 | 268305.18 | 15821.93 | 0.54 |
| 2024-07-24 | 5.86 | 5.83 | -0.05 | -0.85 | 225109.68 | 13194.36 | 0.45 |
| 2024-07-23 | 5.97 | 5.88 | -0.10 | -1.67 | 226723.69 | 13514.36 | 0.46 |
| 2024-07-22 | 6.04 | 5.98 | -0.02 | -0.33 | 288685.76 | 17284.40 | 0.58 |
| 2024-07-19 | 5.94 | 6.00 | 0.03 | 0.50 | 290702.26 | 17358.89 | 0.59 |
| 2024-07-18 | 5.96 | 5.97 | 0.03 | 0.51 | 277471.74 | 16431.34 | 0.56 |
| 2024-07-17 | 5.92 | 5.94 | 0.03 | 0.51 | 218570.82 | 12993.41 | 0.44 |
| 2024-07-16 | 5.91 | 5.91 | 0.02 | 0.34 | 168439.18 | 9950.72 | 0.34 |
| 2024-07-15 | 5.91 | 5.89 | -0.04 | -0.68 | 209681.57 | 12365.20 | 0.42 |
| 2024-07-12 | 5.90 | 5.93 | 0.03 | 0.51 | 222111.99 | 13141.87 | 0.45 |
| 2024-07-11 | 5.86 | 5.90 | 0.11 | 1.90 | 278763.62 | 16427.47 | 0.56 |
| 2024-07-10 | 5.77 | 5.79 | 0.00 | 0.00 | 236651.07 | 13748.90 | 0.48 |
| 2024-07-09 | 5.62 | 5.79 | 0.19 | 3.39 | 399361.76 | 22712.64 | 0.80 |
| 2024-07-08 | 5.76 | 5.60 | -0.18 | -3.11 | 387578.15 | 21839.84 | 0.78 |
| 2024-07-05 | 5.81 | 5.78 | -0.02 | -0.35 | 288400.54 | 16617.19 | 0.58 |
| 2024-07-04 | 5.96 | 5.80 | -0.15 | -2.52 | 279429.89 | 16369.77 | 0.56 |
| 2024-07-03 | 5.92 | 5.95 | 0.03 | 0.51 | 224623.78 | 13392.26 | 0.45 |
| 2024-07-02 | 5.91 | 5.92 | -0.01 | -0.17 | 266354.41 | 15849.01 | 0.54 |
| 2024-07-01 | 5.90 | 5.93 | 0.03 | 0.51 | 300198.23 | 17714.31 | 0.60 |
| 2024-06-28 | 6.02 | 5.90 | -0.12 | -1.99 | 463469.55 | 27778.08 | 0.93 |
| 2024-06-27 | 6.12 | 6.02 | -0.09 | -1.47 | 259752.57 | 15734.59 | 0.52 |
| 2024-06-26 | 6.04 | 6.11 | 0.05 | 0.83 | 228831.19 | 13885.56 | 0.46 |
| 2024-06-25 | 6.20 | 6.06 | -0.12 | -1.94 | 336477.33 | 20506.23 | 0.68 |
| 2024-06-24 | 6.25 | 6.18 | -0.10 | -1.59 | 266912.11 | 16529.11 | 0.54 |
| 2024-06-21 | 6.29 | 6.28 | 0.03 | 0.48 | 214577.22 | 13451.89 | 0.43 |
| 2024-06-20 | 6.34 | 6.25 | -0.10 | -1.58 | 235481.83 | 14793.17 | 0.47 |
| 2024-06-19 | 6.38 | 6.35 | -0.02 | -0.31 | 243591.11 | 15485.68 | 0.49 |
| 2024-06-18 | 6.30 | 6.37 | 0.06 | 0.95 | 260505.11 | 16557.55 | 0.52 |
| 2024-06-17 | 6.25 | 6.31 | 0.02 | 0.32 | 356391.78 | 22464.95 | 0.72 |
| 2024-06-14 | 6.15 | 6.29 | 0.12 | 1.95 | 542634.78 | 33788.28 | 1.09 |
| 2024-06-13 | 6.21 | 6.17 | 0.00 | 0.00 | 265871.75 | 16432.68 | 0.54 |
| 2024-06-12 | 6.35 | 6.36 | -0.01 | -0.16 | 211645.95 | 13474.80 | 0.43 |
| 2024-06-11 | 6.37 | 6.37 | 0.00 | 0.00 | 275849.55 | 17600.33 | 0.56 |
| 2024-06-07 | 6.37 | 6.37 | 0.02 | 0.32 | 338429.11 | 21514.38 | 0.68 |
| 2024-06-06 | 6.41 | 6.35 | -0.06 | -0.94 | 354443.69 | 22560.57 | 0.71 |
| 2024-06-05 | 6.47 | 6.41 | -0.06 | -0.93 | 270529.85 | 17440.36 | 0.54 |
| 2024-06-04 | 6.41 | 6.47 | 0.04 | 0.62 | 246865.77 | 15921.89 | 0.50 |
| 2024-06-03 | 6.43 | 6.43 | -0.02 | -0.31 | 334439.07 | 21507.47 | 0.67 |
| 2024-05-31 | 6.46 | 6.45 | 0.01 | 0.16 | 203262.61 | 13147.66 | 0.41 |
| 2024-05-30 | 6.44 | 6.44 | 0.00 | 0.00 | 230876.99 | 14865.00 | 0.46 |
| 2024-05-29 | 6.44 | 6.44 | 0.00 | 0.00 | 244435.73 | 15813.37 | 0.49 |
| 2024-05-28 | 6.50 | 6.44 | -0.06 | -0.92 | 238755.33 | 15427.62 | 0.48 |
| 2024-05-27 | 6.48 | 6.50 | 0.04 | 0.62 | 247488.12 | 16023.40 | 0.50 |
| 2024-05-24 | 6.50 | 6.46 | -0.06 | -0.92 | 218520.36 | 14226.42 | 0.44 |
| 2024-05-23 | 6.65 | 6.52 | -0.15 | -2.25 | 364754.32 | 23986.59 | 0.73 |
| 2024-05-22 | 6.62 | 6.67 | 0.02 | 0.30 | 308406.41 | 20555.19 | 0.62 |
| 2024-05-21 | 6.69 | 6.65 | -0.04 | -0.60 | 282033.46 | 18763.43 | 0.57 |
| 2024-05-20 | 6.69 | 6.69 | 0.00 | 0.00 | 409201.98 | 27450.37 | 0.82 |
| 2024-05-17 | 6.60 | 6.69 | 0.11 | 1.67 | 344851.35 | 22878.88 | 0.69 |
| 2024-05-16 | 6.62 | 6.58 | -0.02 | -0.30 | 435329.69 | 28852.83 | 0.88 |
| 2024-05-15 | 6.82 | 6.60 | -0.18 | -2.66 | 517935.58 | 34526.90 | 1.04 |
日K线
周K线
月K线
