邮储银行(601658)股票信息
| 股票代码 | 601658 |
| 股票名称 | 邮储银行 |
| 最新价/元 | 5.45 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 5.45 |
| 卖出/元 | 5.46 |
| 昨收/元 | 5.45 |
| 今开/元 | 5.40 |
| 最高/元 | 5.67 |
| 最低/元 | 5.38 |
| 成交量/手 | 2555695.39 |
| 成交额/万 | 141109.43 |
| 股净值/元 | 6.57 |
| 市净率 | 0.67 |
| 总市值/万 | 54042786.44 |
| 流通值/万 | 36581705.38 |
| 换手率/% | 0.38 |
| 入市日期 | 2019-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
邮储银行(601658)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 | 5.40 | 5.45 | 0.00 | 0.00 | 2555695.39 | 141109.43 | 0.38 |
| 2024-10-10 | 5.20 | 5.45 | 0.29 | 5.62 | 3499964.57 | 188589.85 | 0.52 |
| 2024-10-09 | 5.37 | 5.16 | -0.27 | -4.97 | 3420514.29 | 180150.21 | 0.51 |
| 2024-10-08 | 5.78 | 5.43 | 0.17 | 3.23 | 5347111.76 | 294838.69 | 0.80 |
| 2024-09-30 | 5.11 | 5.26 | 0.21 | 4.16 | 5341122.26 | 274944.45 | 0.80 |
| 2024-09-27 | 5.20 | 5.05 | -0.11 | -2.13 | 1308640.86 | 66830.97 | 0.19 |
| 2024-09-26 | 5.01 | 5.16 | 0.15 | 2.99 | 2726324.17 | 138499.42 | 0.41 |
| 2024-09-25 | 4.99 | 5.01 | 0.07 | 1.42 | 2158402.83 | 108503.55 | 0.32 |
| 2024-09-24 | 4.79 | 4.94 | 0.18 | 3.78 | 2154088.82 | 104987.94 | 0.32 |
| 2024-09-23 | 4.71 | 4.76 | 0.05 | 1.06 | 834634.89 | 39571.29 | 0.12 |
| 2024-09-20 | 4.64 | 4.71 | 0.08 | 1.73 | 1470256.07 | 68993.30 | 0.22 |
| 2024-09-19 | 4.66 | 4.63 | -0.02 | -0.43 | 1172739.55 | 54422.88 | 0.17 |
| 2024-09-18 | 4.60 | 4.65 | 0.08 | 1.75 | 1074273.40 | 49831.64 | 0.16 |
| 2024-09-13 | 4.53 | 4.57 | 0.03 | 0.66 | 1348633.07 | 61870.58 | 0.20 |
| 2024-09-12 | 4.51 | 4.54 | 0.03 | 0.67 | 1397933.83 | 63276.76 | 0.21 |
| 2024-09-11 | 4.62 | 4.51 | -0.13 | -2.80 | 1706322.90 | 77439.73 | 0.25 |
| 2024-09-10 | 4.64 | 4.64 | 0.01 | 0.22 | 1346201.83 | 62309.75 | 0.20 |
| 2024-09-09 | 4.72 | 4.63 | -0.10 | -2.11 | 1590278.00 | 73766.44 | 0.24 |
| 2024-09-06 | 4.63 | 4.73 | 0.11 | 2.38 | 1761420.51 | 83225.19 | 0.26 |
| 2024-09-05 | 4.64 | 4.62 | 0.00 | 0.00 | 1314906.35 | 60811.12 | 0.20 |
| 2024-09-04 | 4.61 | 4.62 | -0.01 | -0.22 | 1706778.16 | 78702.87 | 0.25 |
| 2024-09-03 | 4.74 | 4.63 | -0.11 | -2.32 | 2224452.42 | 103217.48 | 0.33 |
| 2024-09-02 | 4.72 | 4.74 | 0.01 | 0.21 | 2123532.40 | 100797.43 | 0.32 |
| 2024-08-30 | 4.89 | 4.73 | -0.17 | -3.47 | 3074560.38 | 147355.98 | 0.46 |
| 2024-08-29 | 5.11 | 4.90 | -0.21 | -4.11 | 1738258.30 | 86174.57 | 0.26 |
| 2024-08-28 | 5.17 | 5.11 | -0.07 | -1.35 | 961695.00 | 49285.75 | 0.14 |
| 2024-08-27 | 5.14 | 5.18 | 0.04 | 0.78 | 1251077.22 | 64806.38 | 0.19 |
| 2024-08-26 | 5.12 | 5.14 | 0.01 | 0.20 | 941614.31 | 48353.21 | 0.14 |
| 2024-08-23 | 5.14 | 5.13 | 0.00 | 0.00 | 1144463.83 | 58635.16 | 0.17 |
| 2024-08-22 | 5.07 | 5.13 | 0.06 | 1.18 | 1447613.46 | 74264.70 | 0.22 |
| 2024-08-21 | 5.05 | 5.07 | 0.00 | 0.00 | 1018992.42 | 51501.61 | 0.15 |
| 2024-08-20 | 5.06 | 5.07 | 0.01 | 0.20 | 1388450.23 | 70319.20 | 0.21 |
| 2024-08-19 | 4.96 | 5.06 | 0.10 | 2.02 | 1620788.38 | 81305.99 | 0.24 |
| 2024-08-16 | 4.86 | 4.96 | 0.11 | 2.27 | 1626868.19 | 79972.97 | 0.24 |
| 2024-08-15 | 4.79 | 4.85 | 0.06 | 1.25 | 1286206.37 | 62111.02 | 0.19 |
| 2024-08-14 | 4.80 | 4.79 | -0.02 | -0.42 | 952779.31 | 45732.23 | 0.14 |
| 2024-08-13 | 4.72 | 4.81 | 0.09 | 1.91 | 1425999.82 | 68189.81 | 0.21 |
| 2024-08-12 | 4.73 | 4.72 | -0.01 | -0.21 | 710406.83 | 33590.64 | 0.11 |
| 2024-08-09 | 4.73 | 4.73 | 0.02 | 0.43 | 821070.00 | 38929.94 | 0.12 |
| 2024-08-08 | 4.74 | 4.71 | -0.02 | -0.42 | 635455.00 | 30013.14 | 0.09 |
| 2024-08-07 | 4.73 | 4.73 | 0.00 | 0.00 | 811760.97 | 38529.88 | 0.12 |
| 2024-08-06 | 4.79 | 4.73 | -0.06 | -1.25 | 1120828.33 | 53180.12 | 0.17 |
| 2024-08-05 | 4.80 | 4.79 | -0.03 | -0.62 | 1387201.21 | 66466.85 | 0.21 |
| 2024-08-02 | 4.80 | 4.82 | 0.01 | 0.21 | 1053118.01 | 50697.48 | 0.16 |
| 2024-08-01 | 4.82 | 4.81 | -0.02 | -0.41 | 1511701.48 | 73020.51 | 0.23 |
| 2024-07-31 | 4.93 | 4.83 | -0.09 | -1.83 | 1883365.22 | 91405.82 | 0.28 |
| 2024-07-30 | 4.95 | 4.92 | -0.04 | -0.81 | 907205.16 | 44809.16 | 0.14 |
| 2024-07-29 | 4.85 | 4.96 | 0.08 | 1.64 | 1086446.26 | 53502.47 | 0.16 |
| 2024-07-26 | 5.00 | 4.88 | -0.11 | -2.20 | 1412902.87 | 68997.33 | 0.21 |
| 2024-07-25 | 5.04 | 4.99 | -0.04 | -0.80 | 1340504.70 | 66872.10 | 0.20 |
| 2024-07-24 | 4.99 | 5.03 | 0.04 | 0.80 | 1226710.25 | 61618.31 | 0.18 |
| 2024-07-23 | 4.90 | 4.99 | 0.08 | 1.63 | 1782705.56 | 88884.79 | 0.27 |
| 2024-07-22 | 4.95 | 4.91 | -0.07 | -1.41 | 1270909.97 | 62170.52 | 0.19 |
| 2024-07-19 | 5.00 | 4.98 | -0.02 | -0.40 | 1418608.92 | 70105.81 | 0.21 |
| 2024-07-18 | 5.01 | 5.00 | -0.02 | -0.40 | 1044275.68 | 52081.52 | 0.16 |
| 2024-07-17 | 5.00 | 5.02 | 0.02 | 0.40 | 1157801.83 | 58142.35 | 0.17 |
| 2024-07-16 | 5.03 | 5.00 | -0.02 | -0.40 | 1167474.91 | 58380.90 | 0.17 |
| 2024-07-15 | 4.92 | 5.02 | 0.10 | 2.03 | 1520376.48 | 75587.91 | 0.23 |
| 2024-07-12 | 4.83 | 4.92 | 0.09 | 1.86 | 1619429.20 | 79235.64 | 0.24 |
| 2024-07-11 | 4.92 | 4.83 | -0.04 | -0.82 | 2062343.31 | 99628.90 | 0.31 |
| 2024-07-10 | 5.08 | 5.13 | 0.06 | 1.18 | 1303500.90 | 66804.08 | 0.19 |
| 2024-07-09 | 5.10 | 5.07 | -0.04 | -0.78 | 1272938.25 | 64517.21 | 0.19 |
| 2024-07-08 | 5.03 | 5.11 | 0.08 | 1.59 | 1235849.56 | 62975.44 | 0.18 |
| 2024-07-05 | 5.16 | 5.03 | -0.14 | -2.71 | 1656648.45 | 83868.64 | 0.25 |
| 2024-07-04 | 5.14 | 5.17 | 0.05 | 0.98 | 1051472.76 | 54330.91 | 0.16 |
| 2024-07-03 | 5.17 | 5.12 | -0.04 | -0.78 | 1017262.99 | 52268.93 | 0.15 |
| 2024-07-02 | 5.08 | 5.16 | 0.08 | 1.58 | 1439105.81 | 74021.74 | 0.21 |
| 2024-07-01 | 5.07 | 5.08 | 0.01 | 0.20 | 1269961.07 | 64712.94 | 0.19 |
| 2024-06-28 | 5.03 | 5.07 | 0.05 | 1.00 | 1308606.63 | 66179.68 | 0.19 |
| 2024-06-27 | 4.94 | 5.02 | 0.09 | 1.83 | 1548095.18 | 77176.30 | 0.23 |
| 2024-06-26 | 4.88 | 4.93 | 0.06 | 1.23 | 1306114.08 | 64232.99 | 0.19 |
| 2024-06-25 | 4.87 | 4.87 | 0.00 | 0.00 | 1181658.84 | 57621.01 | 0.18 |
| 2024-06-24 | 4.82 | 4.87 | 0.06 | 1.25 | 1517886.01 | 73556.22 | 0.23 |
| 2024-06-21 | 4.80 | 4.81 | 0.01 | 0.21 | 1140796.47 | 54926.12 | 0.17 |
| 2024-06-20 | 4.80 | 4.80 | 0.00 | 0.00 | 1049696.70 | 50453.81 | 0.16 |
| 2024-06-19 | 4.75 | 4.80 | 0.05 | 1.05 | 1579712.59 | 75695.67 | 0.24 |
| 2024-06-18 | 4.73 | 4.75 | 0.02 | 0.42 | 1512229.38 | 71593.28 | 0.23 |
| 2024-06-17 | 4.75 | 4.73 | -0.02 | -0.42 | 1914375.25 | 90597.19 | 0.29 |
| 2024-06-14 | 4.82 | 4.75 | -0.08 | -1.66 | 3397527.84 | 162734.86 | 0.51 |
| 2024-06-13 | 4.86 | 4.83 | -0.04 | -0.82 | 1290510.34 | 62471.61 | 0.19 |
| 2024-06-12 | 4.91 | 4.87 | -0.05 | -1.02 | 1622055.96 | 78922.77 | 0.24 |
| 2024-06-11 | 5.03 | 4.92 | -0.13 | -2.57 | 1632695.17 | 80988.38 | 0.24 |
| 2024-06-07 | 4.99 | 5.05 | 0.06 | 1.20 | 1456133.94 | 73052.67 | 0.22 |
| 2024-06-06 | 5.01 | 4.99 | -0.03 | -0.60 | 1039889.73 | 51948.87 | 0.15 |
| 2024-06-05 | 5.04 | 5.02 | -0.02 | -0.40 | 893492.94 | 44922.63 | 0.13 |
| 2024-06-04 | 5.02 | 5.04 | 0.02 | 0.40 | 1255451.25 | 63028.63 | 0.19 |
| 2024-06-03 | 5.05 | 5.02 | -0.01 | -0.20 | 1271005.10 | 63747.65 | 0.19 |
| 2024-05-31 | 5.06 | 5.03 | -0.02 | -0.40 | 1019939.57 | 51561.12 | 0.15 |
| 2024-05-30 | 5.05 | 5.05 | -0.02 | -0.39 | 973858.51 | 49225.15 | 0.15 |
| 2024-05-29 | 5.12 | 5.07 | -0.06 | -1.17 | 1181565.43 | 59990.66 | 0.18 |
| 2024-05-28 | 5.15 | 5.13 | -0.02 | -0.39 | 988274.75 | 50703.64 | 0.15 |
| 2024-05-27 | 5.06 | 5.15 | 0.10 | 1.98 | 1456003.06 | 74485.17 | 0.22 |
| 2024-05-24 | 5.05 | 5.05 | 0.00 | 0.00 | 1198872.71 | 60869.75 | 0.18 |
| 2024-05-23 | 5.08 | 5.05 | -0.04 | -0.79 | 1052166.48 | 53226.17 | 0.16 |
| 2024-05-22 | 5.07 | 5.09 | 0.02 | 0.39 | 1271591.91 | 64907.29 | 0.19 |
| 2024-05-21 | 5.07 | 5.07 | -0.01 | -0.20 | 964837.14 | 48943.70 | 0.14 |
| 2024-05-20 | 5.05 | 5.08 | 0.02 | 0.40 | 1469970.21 | 74709.46 | 0.22 |
| 2024-05-17 | 5.03 | 5.06 | 0.03 | 0.60 | 1862312.09 | 93338.34 | 0.28 |
| 2024-05-16 | 4.95 | 5.03 | 0.09 | 1.82 | 1622144.87 | 81548.12 | 0.24 |
| 2024-05-15 | 4.95 | 4.94 | -0.02 | -0.40 | 984933.58 | 48887.96 | 0.15 |
日K线
周K线
月K线
