中国外运(601598)股票信息
| 股票代码 | 601598 |
| 股票名称 | 中国外运 |
| 最新价/元 | 5.29 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.56 |
| 买入/元 | 5.29 |
| 卖出/元 | 5.30 |
| 昨收/元 | 5.32 |
| 今开/元 | 5.34 |
| 最高/元 | 5.40 |
| 最低/元 | 5.23 |
| 成交量/手 | 464233.43 |
| 成交额/万 | 24638.44 |
| 股净值/元 | 9.08 |
| 市净率 | 1.00 |
| 总市值/万 | 3858640.73 |
| 流通值/万 | 2780380.03 |
| 换手率/% | 0.88 |
| 入市日期 | 2019-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国外运(601598)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 | 5.34 | 5.29 | -0.03 | -0.56 | 464233.43 | 24638.44 | 0.88 |
| 2024-10-10 | 5.15 | 5.32 | 0.22 | 4.31 | 709922.35 | 37630.41 | 1.35 |
| 2024-10-09 | 5.38 | 5.10 | -0.35 | -6.42 | 772074.12 | 40555.80 | 1.47 |
| 2024-10-08 | 6.07 | 5.45 | -0.07 | -1.27 | 1172091.20 | 65433.08 | 2.23 |
| 2024-09-30 | 5.38 | 5.52 | 0.32 | 6.15 | 1054304.55 | 56853.69 | 2.01 |
| 2024-09-27 | 5.20 | 5.20 | 0.08 | 1.56 | 278379.86 | 14364.13 | 0.53 |
| 2024-09-26 | 4.96 | 5.12 | 0.19 | 3.85 | 356711.38 | 17971.19 | 0.68 |
| 2024-09-25 | 4.90 | 4.93 | 0.08 | 1.65 | 414514.35 | 20703.94 | 0.79 |
| 2024-09-24 | 4.70 | 4.85 | 0.15 | 3.19 | 358136.67 | 17156.38 | 0.68 |
| 2024-09-23 | 4.64 | 4.70 | 0.06 | 1.29 | 212066.65 | 9941.95 | 0.40 |
| 2024-09-20 | 4.61 | 4.64 | 0.03 | 0.65 | 175070.53 | 8105.82 | 0.33 |
| 2024-09-19 | 4.59 | 4.61 | 0.08 | 1.77 | 237413.13 | 10888.59 | 0.45 |
| 2024-09-18 | 4.47 | 4.53 | 0.06 | 1.34 | 206143.59 | 9259.77 | 0.39 |
| 2024-09-13 | 4.46 | 4.47 | 0.01 | 0.22 | 158055.50 | 7092.73 | 0.30 |
| 2024-09-12 | 4.42 | 4.46 | 0.04 | 0.91 | 199977.39 | 8941.64 | 0.38 |
| 2024-09-11 | 4.46 | 4.42 | -0.05 | -1.12 | 193035.69 | 8514.67 | 0.37 |
| 2024-09-10 | 4.52 | 4.47 | -0.05 | -1.11 | 194961.72 | 8678.06 | 0.37 |
| 2024-09-09 | 4.53 | 4.52 | -0.03 | -0.66 | 170000.99 | 7665.43 | 0.32 |
| 2024-09-06 | 4.60 | 4.55 | -0.05 | -1.09 | 163794.00 | 7516.25 | 0.31 |
| 2024-09-05 | 4.64 | 4.60 | -0.06 | -1.29 | 191698.79 | 8821.56 | 0.36 |
| 2024-09-04 | 4.62 | 4.66 | 0.00 | 0.00 | 201577.99 | 9372.31 | 0.38 |
| 2024-09-03 | 4.69 | 4.66 | -0.01 | -0.21 | 233191.38 | 10892.41 | 0.44 |
| 2024-09-02 | 4.60 | 4.67 | 0.04 | 0.86 | 512383.22 | 23995.01 | 0.97 |
| 2024-08-30 | 4.46 | 4.63 | 0.30 | 6.93 | 614928.98 | 28412.71 | 1.17 |
| 2024-08-29 | 4.40 | 4.33 | -0.09 | -2.04 | 275114.31 | 11987.67 | 0.52 |
| 2024-08-28 | 4.44 | 4.42 | -0.02 | -0.45 | 120063.00 | 5323.42 | 0.23 |
| 2024-08-27 | 4.44 | 4.44 | -0.01 | -0.23 | 115027.13 | 5094.86 | 0.22 |
| 2024-08-26 | 4.51 | 4.45 | -0.06 | -1.33 | 174341.00 | 7768.39 | 0.33 |
| 2024-08-23 | 4.49 | 4.51 | 0.02 | 0.45 | 142712.34 | 6433.51 | 0.27 |
| 2024-08-22 | 4.52 | 4.49 | -0.05 | -1.10 | 120219.58 | 5411.58 | 0.23 |
| 2024-08-21 | 4.56 | 4.54 | -0.02 | -0.44 | 124679.00 | 5667.83 | 0.24 |
| 2024-08-20 | 4.67 | 4.56 | -0.11 | -2.36 | 230105.02 | 10517.55 | 0.44 |
| 2024-08-19 | 4.61 | 4.67 | 0.06 | 1.30 | 191770.04 | 8973.48 | 0.36 |
| 2024-08-16 | 4.61 | 4.61 | 0.01 | 0.22 | 163279.00 | 7535.36 | 0.31 |
| 2024-08-15 | 4.55 | 4.60 | 0.04 | 0.88 | 206792.99 | 9489.68 | 0.39 |
| 2024-08-14 | 4.62 | 4.56 | -0.04 | -0.87 | 169035.23 | 7733.48 | 0.32 |
| 2024-08-13 | 4.61 | 4.60 | -0.01 | -0.22 | 171010.46 | 7824.78 | 0.33 |
| 2024-08-12 | 4.55 | 4.61 | 0.06 | 1.32 | 295122.90 | 13552.53 | 0.56 |
| 2024-08-09 | 4.65 | 4.55 | -0.10 | -2.15 | 382858.00 | 17645.59 | 0.73 |
| 2024-08-08 | 4.70 | 4.65 | -0.06 | -1.27 | 289254.20 | 13450.79 | 0.55 |
| 2024-08-07 | 4.73 | 4.71 | -0.03 | -0.63 | 180862.05 | 8552.37 | 0.34 |
| 2024-08-06 | 4.75 | 4.74 | 0.02 | 0.42 | 233797.13 | 11085.72 | 0.44 |
| 2024-08-05 | 4.88 | 4.72 | -0.21 | -4.26 | 332177.09 | 15949.92 | 0.63 |
| 2024-08-02 | 4.91 | 4.93 | 0.01 | 0.20 | 266771.36 | 13205.77 | 0.51 |
| 2024-08-01 | 4.91 | 4.92 | 0.02 | 0.41 | 260413.23 | 12900.83 | 0.50 |
| 2024-07-31 | 4.77 | 4.90 | 0.14 | 2.94 | 286023.58 | 13929.33 | 0.54 |
| 2024-07-30 | 4.75 | 4.76 | 0.01 | 0.21 | 209534.05 | 9975.78 | 0.40 |
| 2024-07-29 | 4.78 | 4.75 | -0.03 | -0.63 | 203303.27 | 9694.00 | 0.39 |
| 2024-07-26 | 4.72 | 4.78 | 0.05 | 1.06 | 183011.10 | 8715.81 | 0.35 |
| 2024-07-25 | 4.78 | 4.73 | -0.07 | -1.46 | 237932.31 | 11228.00 | 0.45 |
| 2024-07-24 | 4.84 | 4.80 | -0.03 | -0.62 | 180205.00 | 8691.23 | 0.34 |
| 2024-07-23 | 4.89 | 4.83 | -0.05 | -1.03 | 209200.47 | 10222.34 | 0.40 |
| 2024-07-22 | 4.94 | 4.88 | -0.06 | -1.22 | 208697.22 | 10208.54 | 0.40 |
| 2024-07-19 | 5.11 | 5.08 | -0.06 | -1.17 | 170274.91 | 8616.93 | 0.32 |
| 2024-07-18 | 4.97 | 5.14 | 0.13 | 2.60 | 206840.13 | 10485.78 | 0.39 |
| 2024-07-17 | 5.13 | 5.01 | -0.12 | -2.34 | 319354.57 | 16101.07 | 0.61 |
| 2024-07-16 | 5.18 | 5.13 | -0.05 | -0.97 | 141138.59 | 7254.82 | 0.27 |
| 2024-07-15 | 5.19 | 5.18 | 0.00 | 0.00 | 163861.27 | 8482.24 | 0.31 |
| 2024-07-12 | 5.21 | 5.18 | -0.02 | -0.39 | 196144.15 | 10238.78 | 0.37 |
| 2024-07-11 | 5.22 | 5.20 | 0.02 | 0.39 | 226425.41 | 11768.33 | 0.43 |
| 2024-07-10 | 5.34 | 5.18 | -0.17 | -3.18 | 246925.62 | 12914.54 | 0.47 |
| 2024-07-09 | 5.28 | 5.35 | 0.04 | 0.75 | 270309.15 | 14239.30 | 0.51 |
| 2024-07-08 | 5.43 | 5.31 | -0.13 | -2.39 | 252973.97 | 13417.79 | 0.48 |
| 2024-07-05 | 5.52 | 5.44 | -0.07 | -1.27 | 145735.79 | 7934.48 | 0.28 |
| 2024-07-04 | 5.59 | 5.51 | -0.08 | -1.43 | 129810.20 | 7213.62 | 0.25 |
| 2024-07-03 | 5.63 | 5.59 | -0.03 | -0.53 | 103701.88 | 5812.49 | 0.20 |
| 2024-07-02 | 5.65 | 5.62 | -0.02 | -0.36 | 173551.90 | 9738.03 | 0.33 |
| 2024-07-01 | 5.60 | 5.64 | 0.01 | 0.18 | 178172.00 | 10063.71 | 0.34 |
| 2024-06-28 | 5.44 | 5.63 | 0.19 | 3.49 | 234470.53 | 13122.32 | 0.45 |
| 2024-06-27 | 5.55 | 5.44 | -0.12 | -2.16 | 185794.02 | 10152.57 | 0.35 |
| 2024-06-26 | 5.46 | 5.56 | 0.09 | 1.65 | 160364.13 | 8831.80 | 0.31 |
| 2024-06-25 | 5.51 | 5.47 | -0.07 | -1.26 | 194746.39 | 10698.68 | 0.37 |
| 2024-06-24 | 5.62 | 5.54 | -0.10 | -1.77 | 146766.88 | 8132.04 | 0.28 |
| 2024-06-21 | 5.61 | 5.64 | 0.02 | 0.36 | 137806.83 | 7813.94 | 0.26 |
| 2024-06-20 | 5.64 | 5.62 | -0.03 | -0.53 | 132224.14 | 7444.42 | 0.25 |
| 2024-06-19 | 5.72 | 5.65 | -0.06 | -1.05 | 112746.00 | 6397.94 | 0.21 |
| 2024-06-18 | 5.56 | 5.71 | 0.16 | 2.88 | 194912.93 | 11011.58 | 0.37 |
| 2024-06-17 | 5.69 | 5.55 | -0.13 | -2.29 | 228129.93 | 12754.69 | 0.43 |
| 2024-06-14 | 5.64 | 5.68 | 0.03 | 0.53 | 183889.31 | 10451.01 | 0.35 |
| 2024-06-13 | 5.79 | 5.65 | -0.14 | -2.42 | 257763.17 | 14600.86 | 0.49 |
| 2024-06-12 | 5.75 | 5.79 | 0.04 | 0.70 | 212409.52 | 12222.40 | 0.40 |
| 2024-06-11 | 6.02 | 5.75 | -0.28 | -4.64 | 405492.64 | 23649.98 | 0.77 |
| 2024-06-07 | 5.98 | 6.03 | 0.06 | 1.01 | 199375.44 | 11958.99 | 0.38 |
| 2024-06-06 | 5.88 | 5.97 | 0.08 | 1.36 | 310003.64 | 18626.82 | 0.59 |
| 2024-06-05 | 6.00 | 5.89 | -0.12 | -2.00 | 250536.54 | 14872.73 | 0.48 |
| 2024-06-04 | 5.99 | 6.01 | 0.04 | 0.67 | 227760.31 | 13547.18 | 0.43 |
| 2024-06-03 | 6.02 | 5.97 | -0.05 | -0.83 | 293317.51 | 17537.76 | 0.56 |
| 2024-05-31 | 6.00 | 6.02 | 0.05 | 0.84 | 216332.36 | 13035.53 | 0.41 |
| 2024-05-30 | 5.99 | 5.97 | -0.03 | -0.50 | 209735.34 | 12572.85 | 0.40 |
| 2024-05-29 | 5.89 | 6.00 | 0.12 | 2.04 | 334759.27 | 19988.79 | 0.64 |
| 2024-05-28 | 6.03 | 5.88 | -0.16 | -2.65 | 349096.93 | 20670.09 | 0.66 |
| 2024-05-27 | 6.00 | 6.04 | 0.09 | 1.51 | 315762.38 | 18894.66 | 0.60 |
| 2024-05-24 | 5.93 | 5.95 | 0.00 | 0.00 | 280127.05 | 16786.83 | 0.53 |
| 2024-05-23 | 5.98 | 5.95 | -0.06 | -1.00 | 275064.57 | 16405.02 | 0.52 |
| 2024-05-22 | 6.08 | 6.01 | -0.07 | -1.15 | 383927.43 | 23375.75 | 0.73 |
| 2024-05-21 | 5.88 | 6.08 | 0.19 | 3.23 | 461546.21 | 27694.47 | 0.88 |
| 2024-05-20 | 5.89 | 5.89 | 0.01 | 0.17 | 256523.71 | 15038.98 | 0.49 |
| 2024-05-17 | 5.94 | 5.88 | -0.05 | -0.84 | 315432.68 | 18528.89 | 0.60 |
| 2024-05-16 | 6.10 | 5.93 | -0.14 | -2.31 | 411072.91 | 24682.22 | 0.78 |
| 2024-05-15 | 6.15 | 6.07 | -0.10 | -1.62 | 232166.61 | 14249.56 | 0.44 |
日K线
周K线
月K线
