人民网(603000)股票信息
| 股票代码 | 603000 |
| 股票名称 | 人民网 |
| 最新价/元 | 21.40 |
| 涨跌额/元 | -2.02 |
| 涨跌幅/% | -8.63 |
| 买入/元 | 21.40 |
| 卖出/元 | 21.41 |
| 昨收/元 | 23.42 |
| 今开/元 | 22.60 |
| 最高/元 | 22.81 |
| 最低/元 | 21.11 |
| 成交量/手 | 397565.35 |
| 成交额/万 | 87044.59 |
| 股净值/元 | 71.33 |
| 市净率 | 6.66 |
| 总市值/万 | 2366178.86 |
| 流通值/万 | 2366178.86 |
| 换手率/% | 3.60 |
| 入市日期 | 2012-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
人民网(603000)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 | 22.60 | 21.40 | -2.02 | -8.63 | 397565.35 | 87044.59 | 3.60 |
| 2024-10-10 | 24.30 | 23.42 | 0.36 | 1.56 | 469993.15 | 111449.01 | 4.25 |
| 2024-10-09 | 24.48 | 23.06 | -2.26 | -8.93 | 574655.57 | 137250.94 | 5.20 |
| 2024-10-08 | 25.86 | 25.32 | 1.81 | 7.70 | 920545.88 | 227887.25 | 8.33 |
| 2024-09-30 | 22.75 | 23.51 | 1.89 | 8.74 | 744903.93 | 171003.21 | 6.74 |
| 2024-09-27 | 20.56 | 21.62 | 1.63 | 8.15 | 294716.35 | 61890.80 | 2.67 |
| 2024-09-26 | 19.25 | 19.99 | 0.59 | 3.04 | 320819.81 | 63019.39 | 2.90 |
| 2024-09-25 | 19.23 | 19.40 | 0.26 | 1.36 | 462353.07 | 91175.83 | 4.18 |
| 2024-09-24 | 18.45 | 19.14 | 0.79 | 4.31 | 369995.61 | 69986.05 | 3.35 |
| 2024-09-23 | 18.11 | 18.35 | 0.21 | 1.16 | 137640.90 | 25308.87 | 1.24 |
| 2024-09-20 | 18.05 | 18.14 | 0.12 | 0.67 | 123713.06 | 22396.36 | 1.12 |
| 2024-09-19 | 17.55 | 18.02 | 0.67 | 3.86 | 146740.06 | 26202.26 | 1.33 |
| 2024-09-18 | 17.68 | 17.35 | -0.26 | -1.48 | 69211.04 | 12015.97 | 0.63 |
| 2024-09-13 | 17.90 | 17.61 | -0.27 | -1.51 | 64806.00 | 11516.63 | 0.59 |
| 2024-09-12 | 17.98 | 17.88 | -0.08 | -0.45 | 83993.79 | 15138.16 | 0.76 |
| 2024-09-11 | 17.93 | 17.96 | -0.03 | -0.17 | 63250.17 | 11334.69 | 0.57 |
| 2024-09-10 | 17.70 | 17.99 | 0.32 | 1.81 | 120605.41 | 21415.11 | 1.09 |
| 2024-09-09 | 17.53 | 17.67 | -0.09 | -0.51 | 83399.00 | 14746.70 | 0.75 |
| 2024-09-06 | 18.00 | 17.76 | -0.34 | -1.88 | 115495.80 | 20653.49 | 1.04 |
| 2024-09-05 | 17.50 | 18.10 | 0.65 | 3.73 | 207807.23 | 37271.16 | 1.88 |
| 2024-09-04 | 17.30 | 17.45 | -0.02 | -0.11 | 64367.27 | 11249.00 | 0.58 |
| 2024-09-03 | 17.30 | 17.47 | 0.22 | 1.28 | 77465.04 | 13508.87 | 0.70 |
| 2024-09-02 | 17.64 | 17.25 | -0.35 | -1.99 | 121100.83 | 21133.42 | 1.10 |
| 2024-08-30 | 17.25 | 17.60 | 0.31 | 1.79 | 246901.13 | 43866.75 | 2.23 |
| 2024-08-29 | 17.10 | 17.29 | 0.02 | 0.12 | 91827.61 | 15892.19 | 0.83 |
| 2024-08-28 | 16.91 | 17.27 | 0.36 | 2.13 | 126368.73 | 21684.61 | 1.14 |
| 2024-08-27 | 17.21 | 16.91 | -0.38 | -2.20 | 84512.63 | 14392.33 | 0.76 |
| 2024-08-26 | 17.27 | 17.29 | 0.04 | 0.23 | 64354.80 | 11141.25 | 0.58 |
| 2024-08-23 | 17.18 | 17.25 | 0.07 | 0.41 | 97866.47 | 16877.55 | 0.89 |
| 2024-08-22 | 17.77 | 17.18 | -0.60 | -3.38 | 116997.86 | 20389.67 | 1.06 |
| 2024-08-21 | 18.16 | 17.78 | -0.38 | -2.09 | 114619.17 | 20542.22 | 1.04 |
| 2024-08-20 | 18.50 | 18.16 | -0.36 | -1.94 | 89093.26 | 16259.39 | 0.81 |
| 2024-08-19 | 18.46 | 18.52 | 0.05 | 0.27 | 73458.00 | 13640.44 | 0.66 |
| 2024-08-16 | 18.60 | 18.47 | -0.23 | -1.23 | 80245.67 | 14881.72 | 0.73 |
| 2024-08-15 | 18.31 | 18.70 | 0.32 | 1.74 | 172167.41 | 32188.52 | 1.56 |
| 2024-08-14 | 18.30 | 18.38 | -0.09 | -0.49 | 81315.17 | 14980.25 | 0.74 |
| 2024-08-13 | 18.59 | 18.47 | -0.03 | -0.16 | 95359.15 | 17473.42 | 0.86 |
| 2024-08-12 | 18.73 | 18.50 | -0.28 | -1.49 | 87290.91 | 16180.41 | 0.79 |
| 2024-08-09 | 19.24 | 18.78 | -0.44 | -2.29 | 129178.98 | 24479.47 | 1.17 |
| 2024-08-08 | 19.19 | 19.22 | -0.11 | -0.57 | 104984.00 | 20066.32 | 0.95 |
| 2024-08-07 | 19.55 | 19.33 | -0.27 | -1.38 | 109063.27 | 21224.80 | 0.99 |
| 2024-08-06 | 19.40 | 19.60 | 0.46 | 2.40 | 141510.31 | 27490.43 | 1.28 |
| 2024-08-05 | 19.35 | 19.14 | -0.36 | -1.85 | 173158.60 | 33900.09 | 1.57 |
| 2024-08-02 | 19.62 | 19.50 | -0.28 | -1.42 | 162617.03 | 32157.69 | 1.47 |
| 2024-08-01 | 19.98 | 19.78 | -0.01 | -0.05 | 168473.94 | 33394.74 | 1.52 |
| 2024-07-31 | 18.50 | 19.79 | 1.22 | 6.57 | 303062.36 | 58809.07 | 2.74 |
| 2024-07-30 | 18.60 | 18.57 | -0.14 | -0.75 | 104653.91 | 19379.76 | 0.95 |
| 2024-07-29 | 18.93 | 18.71 | -0.18 | -0.95 | 126534.48 | 23562.09 | 1.14 |
| 2024-07-26 | 18.77 | 18.89 | 0.13 | 0.69 | 98844.56 | 18699.67 | 0.89 |
| 2024-07-25 | 18.61 | 18.76 | 0.01 | 0.05 | 117905.93 | 22080.00 | 1.07 |
| 2024-07-24 | 19.34 | 18.75 | -0.64 | -3.30 | 155053.13 | 29515.48 | 1.40 |
| 2024-07-23 | 19.92 | 19.39 | -0.68 | -3.39 | 151425.07 | 29861.33 | 1.37 |
| 2024-07-22 | 20.00 | 20.07 | -0.06 | -0.30 | 195984.55 | 39164.78 | 1.77 |
| 2024-07-19 | 19.20 | 20.13 | 0.88 | 4.57 | 396607.14 | 79449.01 | 3.59 |
| 2024-07-18 | 19.28 | 19.42 | -0.01 | -0.05 | 151109.30 | 28968.20 | 1.37 |
| 2024-07-17 | 19.32 | 19.43 | 0.05 | 0.26 | 147335.88 | 28850.66 | 1.33 |
| 2024-07-16 | 19.24 | 19.38 | 0.16 | 0.83 | 145884.26 | 28089.88 | 1.32 |
| 2024-07-15 | 19.31 | 19.22 | -0.27 | -1.39 | 103831.98 | 19969.71 | 0.94 |
| 2024-07-12 | 19.61 | 19.49 | -0.27 | -1.37 | 116961.98 | 22871.18 | 1.06 |
| 2024-07-11 | 19.54 | 19.76 | 0.51 | 2.65 | 160902.40 | 31634.41 | 1.46 |
| 2024-07-10 | 19.45 | 19.25 | -0.39 | -1.99 | 140085.43 | 27155.64 | 1.27 |
| 2024-07-09 | 19.36 | 19.64 | 0.27 | 1.39 | 150621.05 | 29347.27 | 1.36 |
| 2024-07-08 | 19.86 | 19.37 | -0.51 | -2.57 | 97826.32 | 19093.15 | 0.88 |
| 2024-07-05 | 19.76 | 19.88 | 0.13 | 0.66 | 111646.35 | 22167.11 | 1.01 |
| 2024-07-04 | 20.20 | 19.75 | -0.42 | -2.08 | 110844.11 | 22078.72 | 1.00 |
| 2024-07-03 | 20.32 | 20.17 | -0.15 | -0.74 | 96940.96 | 19601.37 | 0.88 |
| 2024-07-02 | 20.26 | 20.32 | 0.05 | 0.25 | 142402.11 | 29055.11 | 1.29 |
| 2024-07-01 | 19.94 | 20.27 | 0.28 | 1.40 | 132195.71 | 26458.93 | 1.20 |
| 2024-06-28 | 20.30 | 19.99 | -0.29 | -1.43 | 174190.86 | 35113.56 | 1.58 |
| 2024-06-27 | 20.60 | 20.28 | -0.42 | -2.03 | 222393.30 | 45567.92 | 2.01 |
| 2024-06-26 | 19.25 | 20.70 | 1.41 | 7.31 | 339623.66 | 68473.99 | 3.07 |
| 2024-06-25 | 19.50 | 19.29 | -0.21 | -1.08 | 118605.37 | 23016.71 | 1.07 |
| 2024-06-24 | 20.35 | 19.50 | -0.84 | -4.13 | 166754.01 | 32917.78 | 1.51 |
| 2024-06-21 | 20.28 | 20.34 | 0.02 | 0.10 | 113755.91 | 23035.87 | 1.03 |
| 2024-06-20 | 20.94 | 20.32 | -0.62 | -2.96 | 150075.10 | 30799.28 | 1.36 |
| 2024-06-19 | 21.35 | 20.94 | -0.31 | -1.46 | 116367.00 | 24525.30 | 1.05 |
| 2024-06-18 | 21.22 | 21.25 | 0.03 | 0.14 | 112772.49 | 24048.38 | 1.02 |
| 2024-06-17 | 21.48 | 21.22 | -0.37 | -1.71 | 114270.88 | 24362.91 | 1.03 |
| 2024-06-14 | 21.44 | 21.59 | 0.14 | 0.65 | 114695.04 | 24701.53 | 1.04 |
| 2024-06-13 | 21.58 | 21.45 | -0.19 | -0.88 | 116688.00 | 25139.70 | 1.06 |
| 2024-06-12 | 21.12 | 21.64 | 0.45 | 2.12 | 176437.35 | 38039.56 | 1.60 |
| 2024-06-11 | 20.97 | 21.19 | 0.03 | 0.14 | 122091.69 | 25797.40 | 1.10 |
| 2024-06-07 | 21.11 | 21.16 | 0.13 | 0.62 | 121543.12 | 25661.48 | 1.10 |
| 2024-06-06 | 21.58 | 21.03 | -0.50 | -2.32 | 183819.96 | 38938.77 | 1.66 |
| 2024-06-05 | 21.96 | 21.53 | -0.42 | -1.91 | 119050.00 | 25899.40 | 1.08 |
| 2024-06-04 | 22.00 | 21.95 | -0.07 | -0.32 | 127084.49 | 27749.57 | 1.15 |
| 2024-06-03 | 21.90 | 22.02 | 0.10 | 0.46 | 159237.38 | 35022.03 | 1.44 |
| 2024-05-31 | 21.68 | 21.92 | 0.25 | 1.15 | 133956.05 | 29374.58 | 1.21 |
| 2024-05-30 | 21.64 | 21.67 | -0.04 | -0.18 | 120639.44 | 26179.65 | 1.09 |
| 2024-05-29 | 21.65 | 21.71 | -0.10 | -0.46 | 138150.38 | 30120.33 | 1.25 |
| 2024-05-28 | 22.33 | 21.81 | -0.59 | -2.63 | 140323.98 | 30867.69 | 1.27 |
| 2024-05-27 | 22.15 | 22.40 | 0.27 | 1.22 | 152732.93 | 33693.77 | 1.38 |
| 2024-05-24 | 22.83 | 22.13 | -0.71 | -3.11 | 184718.18 | 41295.52 | 1.67 |
| 2024-05-23 | 23.56 | 22.84 | -0.69 | -2.93 | 210671.04 | 48443.12 | 1.91 |
| 2024-05-22 | 23.55 | 23.53 | -0.07 | -0.30 | 107803.53 | 25356.54 | 0.97 |
| 2024-05-21 | 23.75 | 23.60 | -0.14 | -0.59 | 156249.28 | 36921.22 | 1.41 |
| 2024-05-20 | 22.96 | 23.74 | 0.72 | 3.13 | 335017.92 | 78941.52 | 3.03 |
| 2024-05-17 | 22.84 | 23.02 | 0.12 | 0.52 | 151396.74 | 34577.67 | 1.37 |
| 2024-05-16 | 22.98 | 22.90 | -0.05 | -0.22 | 169188.44 | 38893.78 | 1.53 |
| 2024-05-15 | 23.53 | 22.95 | -0.49 | -2.09 | 185071.02 | 42703.23 | 1.67 |
日K线
周K线
月K线
