光大银行(601818)股票信息
| 股票代码 | 601818 |
| 股票名称 | 光大银行 |
| 最新价/元 | 3.49 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.69 |
| 买入/元 | 3.49 |
| 卖出/元 | 3.50 |
| 昨收/元 | 3.55 |
| 今开/元 | 3.53 |
| 最高/元 | 3.61 |
| 最低/元 | 3.46 |
| 成交量/手 | 1812754.17 |
| 成交额/万 | 64031.22 |
| 股净值/元 | 5.63 |
| 市净率 | 0.45 |
| 总市值/万 | 20620857.32 |
| 流通值/万 | 16195978.63 |
| 换手率/% | 0.39 |
| 入市日期 | 2010-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
光大银行(601818)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 | 3.53 | 3.49 | -0.06 | -1.69 | 1812754.17 | 64031.22 | 0.39 |
| 2024-10-10 | 3.45 | 3.55 | 0.14 | 4.11 | 2993107.98 | 105657.99 | 0.64 |
| 2024-10-09 | 3.64 | 3.41 | -0.24 | -6.58 | 3732190.19 | 131001.21 | 0.80 |
| 2024-10-08 | 3.89 | 3.65 | 0.05 | 1.39 | 5610970.37 | 208645.37 | 1.21 |
| 2024-09-30 | 3.53 | 3.60 | 0.14 | 4.05 | 4490764.01 | 158802.97 | 0.97 |
| 2024-09-27 | 3.58 | 3.46 | -0.05 | -1.43 | 1920572.90 | 66754.63 | 0.41 |
| 2024-09-26 | 3.33 | 3.51 | 0.18 | 5.41 | 3105589.06 | 106032.56 | 0.67 |
| 2024-09-25 | 3.31 | 3.33 | 0.05 | 1.52 | 2498294.13 | 83032.72 | 0.54 |
| 2024-09-24 | 3.16 | 3.28 | 0.14 | 4.46 | 2563009.61 | 82609.06 | 0.55 |
| 2024-09-23 | 3.09 | 3.14 | 0.05 | 1.62 | 1144600.55 | 35691.74 | 0.25 |
| 2024-09-20 | 3.06 | 3.09 | 0.02 | 0.65 | 1452761.01 | 44764.94 | 0.31 |
| 2024-09-19 | 3.05 | 3.07 | 0.02 | 0.66 | 914734.24 | 27959.91 | 0.20 |
| 2024-09-18 | 3.05 | 3.05 | 0.01 | 0.33 | 814356.73 | 24822.05 | 0.18 |
| 2024-09-13 | 3.05 | 3.04 | 0.00 | 0.00 | 1199372.74 | 36606.83 | 0.26 |
| 2024-09-12 | 3.00 | 3.04 | 0.03 | 1.00 | 1149179.91 | 34770.71 | 0.25 |
| 2024-09-11 | 3.08 | 3.01 | -0.07 | -2.27 | 1410778.18 | 42621.47 | 0.30 |
| 2024-09-10 | 3.06 | 3.08 | 0.03 | 0.98 | 1089962.76 | 33346.83 | 0.23 |
| 2024-09-09 | 3.07 | 3.05 | -0.03 | -0.97 | 1419394.69 | 43258.04 | 0.31 |
| 2024-09-06 | 3.07 | 3.08 | 0.01 | 0.33 | 978761.00 | 30267.83 | 0.21 |
| 2024-09-05 | 3.06 | 3.07 | 0.01 | 0.33 | 1029686.00 | 31505.33 | 0.22 |
| 2024-09-04 | 3.03 | 3.06 | 0.03 | 0.99 | 1302086.00 | 39783.41 | 0.28 |
| 2024-09-03 | 3.07 | 3.03 | -0.04 | -1.30 | 2351924.91 | 71178.26 | 0.51 |
| 2024-09-02 | 3.07 | 3.07 | 0.01 | 0.33 | 2111803.24 | 65113.53 | 0.46 |
| 2024-08-30 | 3.10 | 3.06 | -0.04 | -1.29 | 2250457.83 | 69319.25 | 0.48 |
| 2024-08-29 | 3.21 | 3.10 | -0.12 | -3.73 | 1957493.17 | 61412.29 | 0.42 |
| 2024-08-28 | 3.26 | 3.22 | -0.04 | -1.23 | 1433357.26 | 46202.65 | 0.31 |
| 2024-08-27 | 3.25 | 3.26 | 0.01 | 0.31 | 1134512.28 | 36900.26 | 0.24 |
| 2024-08-26 | 3.26 | 3.25 | -0.01 | -0.31 | 970214.50 | 31463.31 | 0.21 |
| 2024-08-23 | 3.26 | 3.26 | 0.01 | 0.31 | 1129945.14 | 36635.69 | 0.24 |
| 2024-08-22 | 3.23 | 3.25 | 0.02 | 0.62 | 1310970.86 | 42652.58 | 0.28 |
| 2024-08-21 | 3.25 | 3.23 | -0.02 | -0.62 | 1256132.27 | 40495.85 | 0.27 |
| 2024-08-20 | 3.26 | 3.25 | -0.01 | -0.31 | 1172852.84 | 38120.37 | 0.25 |
| 2024-08-19 | 3.22 | 3.26 | 0.04 | 1.24 | 1505437.78 | 48818.11 | 0.32 |
| 2024-08-16 | 3.19 | 3.22 | 0.04 | 1.26 | 1313151.69 | 42079.49 | 0.28 |
| 2024-08-15 | 3.13 | 3.18 | 0.06 | 1.92 | 1475256.71 | 46548.84 | 0.32 |
| 2024-08-14 | 3.11 | 3.12 | 0.00 | 0.00 | 715496.84 | 22340.59 | 0.15 |
| 2024-08-13 | 3.11 | 3.12 | 0.02 | 0.65 | 775833.42 | 24160.65 | 0.17 |
| 2024-08-12 | 3.13 | 3.10 | -0.03 | -0.96 | 798770.83 | 24865.11 | 0.17 |
| 2024-08-09 | 3.14 | 3.13 | -0.01 | -0.32 | 628059.30 | 19724.37 | 0.14 |
| 2024-08-08 | 3.14 | 3.14 | 0.00 | 0.00 | 873874.00 | 27466.58 | 0.19 |
| 2024-08-07 | 3.11 | 3.14 | 0.03 | 0.97 | 1463060.74 | 46081.63 | 0.32 |
| 2024-08-06 | 3.15 | 3.11 | -0.03 | -0.96 | 1491920.39 | 46368.31 | 0.32 |
| 2024-08-05 | 3.15 | 3.14 | -0.02 | -0.63 | 1424778.50 | 44946.67 | 0.31 |
| 2024-08-02 | 3.16 | 3.16 | -0.02 | -0.63 | 920970.95 | 29158.81 | 0.20 |
| 2024-08-01 | 3.16 | 3.18 | 0.02 | 0.63 | 1503536.36 | 47692.86 | 0.32 |
| 2024-07-31 | 3.18 | 3.16 | -0.01 | -0.32 | 1563077.92 | 49455.85 | 0.34 |
| 2024-07-30 | 3.17 | 3.17 | 0.00 | 0.00 | 1245870.09 | 39531.21 | 0.27 |
| 2024-07-29 | 3.10 | 3.17 | 0.08 | 2.59 | 1778119.43 | 55837.31 | 0.38 |
| 2024-07-26 | 3.15 | 3.09 | -0.06 | -1.91 | 1647479.36 | 51134.25 | 0.36 |
| 2024-07-25 | 3.18 | 3.15 | -0.03 | -0.94 | 1950263.25 | 61268.50 | 0.42 |
| 2024-07-24 | 3.17 | 3.18 | 0.02 | 0.63 | 1767932.76 | 56156.42 | 0.38 |
| 2024-07-23 | 3.33 | 3.33 | 0.01 | 0.30 | 1649532.80 | 55215.46 | 0.36 |
| 2024-07-22 | 3.36 | 3.32 | -0.05 | -1.48 | 1749961.15 | 58150.93 | 0.38 |
| 2024-07-19 | 3.37 | 3.37 | 0.00 | 0.00 | 1694402.69 | 56707.83 | 0.37 |
| 2024-07-18 | 3.38 | 3.37 | 0.00 | 0.00 | 1305565.20 | 43815.87 | 0.28 |
| 2024-07-17 | 3.34 | 3.37 | 0.03 | 0.90 | 1464885.19 | 49268.50 | 0.32 |
| 2024-07-16 | 3.33 | 3.34 | 0.02 | 0.60 | 1519342.52 | 50682.76 | 0.33 |
| 2024-07-15 | 3.30 | 3.32 | 0.02 | 0.61 | 1153880.91 | 38212.41 | 0.25 |
| 2024-07-12 | 3.26 | 3.30 | 0.05 | 1.54 | 1600035.08 | 52662.88 | 0.34 |
| 2024-07-11 | 3.29 | 3.25 | -0.03 | -0.92 | 1174520.68 | 38347.70 | 0.25 |
| 2024-07-10 | 3.27 | 3.28 | 0.01 | 0.31 | 1129732.00 | 37048.11 | 0.24 |
| 2024-07-09 | 3.24 | 3.27 | 0.03 | 0.93 | 1192512.40 | 38683.83 | 0.26 |
| 2024-07-08 | 3.23 | 3.24 | 0.02 | 0.62 | 1336334.66 | 43334.10 | 0.29 |
| 2024-07-05 | 3.28 | 3.22 | -0.06 | -1.83 | 1715199.00 | 55509.62 | 0.37 |
| 2024-07-04 | 3.27 | 3.28 | 0.01 | 0.31 | 1367828.96 | 44849.64 | 0.29 |
| 2024-07-03 | 3.26 | 3.27 | 0.01 | 0.31 | 1540710.00 | 50331.59 | 0.33 |
| 2024-07-02 | 3.19 | 3.26 | 0.07 | 2.19 | 1911541.04 | 61973.45 | 0.41 |
| 2024-07-01 | 3.16 | 3.19 | 0.02 | 0.63 | 1311203.93 | 41790.77 | 0.28 |
| 2024-06-28 | 3.17 | 3.17 | 0.00 | 0.00 | 1363102.95 | 43110.44 | 0.29 |
| 2024-06-27 | 3.13 | 3.17 | 0.04 | 1.28 | 1251887.22 | 39478.95 | 0.27 |
| 2024-06-26 | 3.13 | 3.13 | 0.01 | 0.32 | 927722.03 | 29064.97 | 0.20 |
| 2024-06-25 | 3.11 | 3.12 | 0.02 | 0.65 | 1275819.15 | 39883.65 | 0.27 |
| 2024-06-24 | 3.10 | 3.10 | 0.01 | 0.32 | 1100437.00 | 34041.69 | 0.24 |
| 2024-06-21 | 3.10 | 3.09 | -0.01 | -0.32 | 1209082.62 | 37406.15 | 0.26 |
| 2024-06-20 | 3.12 | 3.10 | -0.02 | -0.64 | 725588.97 | 22550.74 | 0.16 |
| 2024-06-19 | 3.11 | 3.12 | 0.01 | 0.32 | 882074.62 | 27537.03 | 0.19 |
| 2024-06-18 | 3.11 | 3.11 | 0.00 | 0.00 | 1058023.52 | 32892.49 | 0.23 |
| 2024-06-17 | 3.13 | 3.11 | -0.03 | -0.96 | 1062656.46 | 33082.09 | 0.23 |
| 2024-06-14 | 3.11 | 3.14 | 0.03 | 0.97 | 1271003.39 | 39671.39 | 0.27 |
| 2024-06-13 | 3.14 | 3.11 | -0.03 | -0.96 | 881769.50 | 27523.11 | 0.19 |
| 2024-06-12 | 3.15 | 3.14 | -0.01 | -0.32 | 1192054.69 | 37284.28 | 0.26 |
| 2024-06-11 | 3.21 | 3.15 | -0.06 | -1.87 | 1591399.76 | 50520.74 | 0.34 |
| 2024-06-07 | 3.18 | 3.21 | 0.03 | 0.94 | 1317314.56 | 42199.49 | 0.28 |
| 2024-06-06 | 3.20 | 3.18 | -0.03 | -0.94 | 1213002.00 | 38662.90 | 0.26 |
| 2024-06-05 | 3.24 | 3.21 | -0.02 | -0.62 | 786785.42 | 25327.76 | 0.17 |
| 2024-06-04 | 3.21 | 3.23 | 0.02 | 0.62 | 939694.58 | 30246.71 | 0.20 |
| 2024-06-03 | 3.24 | 3.21 | -0.03 | -0.93 | 1469785.57 | 47193.49 | 0.32 |
| 2024-05-31 | 3.22 | 3.24 | 0.02 | 0.62 | 1058424.91 | 34291.29 | 0.23 |
| 2024-05-30 | 3.23 | 3.22 | -0.01 | -0.31 | 1156537.14 | 37348.16 | 0.25 |
| 2024-05-29 | 3.26 | 3.23 | -0.03 | -0.92 | 1269001.18 | 41254.68 | 0.27 |
| 2024-05-28 | 3.28 | 3.26 | -0.02 | -0.61 | 1022995.76 | 33473.42 | 0.22 |
| 2024-05-27 | 3.25 | 3.28 | 0.04 | 1.24 | 1235117.99 | 40376.71 | 0.27 |
| 2024-05-24 | 3.26 | 3.24 | -0.02 | -0.61 | 1228351.31 | 40061.71 | 0.26 |
| 2024-05-23 | 3.29 | 3.26 | -0.03 | -0.91 | 1660104.66 | 54245.10 | 0.36 |
| 2024-05-22 | 3.27 | 3.29 | 0.03 | 0.92 | 1799099.85 | 59223.37 | 0.39 |
| 2024-05-21 | 3.25 | 3.26 | 0.01 | 0.31 | 1238922.40 | 40317.19 | 0.27 |
| 2024-05-20 | 3.22 | 3.25 | 0.03 | 0.93 | 2107643.39 | 68426.59 | 0.45 |
| 2024-05-17 | 3.19 | 3.22 | 0.04 | 1.26 | 1788918.46 | 57288.71 | 0.39 |
| 2024-05-16 | 3.17 | 3.18 | 0.02 | 0.63 | 1722207.53 | 54777.80 | 0.37 |
| 2024-05-15 | 3.18 | 3.16 | -0.02 | -0.63 | 722298.36 | 22899.17 | 0.16 |
日K线
周K线
月K线
