网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

东方财富 (300059)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.88 52周最低:10.03

东方财富(300059) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-03-2220.1420.3319.4119.85-0.39-1.932,289,149454,5804.554.43
2019-03-2119.9820.9219.7620.240.371.863,631,852740,7545.847.03
2019-03-2019.6220.2019.4919.870.271.382,594,295514,1413.625.02
2019-03-1919.7919.9919.4519.60-0.37-1.852,002,926395,3752.703.88
2019-03-1819.1820.0518.6619.970.723.742,887,764560,7977.225.59
2019-03-1519.6019.7419.1319.25-0.16-0.822,207,586429,3613.144.27
2019-03-1419.2519.8518.9119.41-0.02-0.102,683,493518,5934.845.19
2019-03-1320.2020.2219.3319.43-0.89-4.383,294,587649,3444.386.37
2019-03-1219.8821.1119.8320.320.402.014,301,585881,8606.438.32
2019-03-1119.4220.1719.1119.920.623.213,022,486595,8405.495.85
2019-03-0819.9820.7319.2519.30-2.03-9.524,969,907992,6566.949.62
2019-03-0721.8422.4721.0021.33-0.89-4.015,421,9581,177,1336.6210.49
2019-03-0621.0022.8820.8822.220.944.425,275,6151,131,7519.4010.21
2019-03-0520.4321.3520.3121.280.331.583,590,158750,2774.966.95
2019-03-0421.3522.6820.4020.950.050.245,927,7311,262,26110.9111.47
2019-03-0119.8321.3819.2320.901.306.635,633,2721,139,21910.9710.90
2019-02-2818.6019.8818.0619.600.643.384,815,475916,7069.609.32
2019-02-2719.6620.1518.4118.96-0.54-2.775,910,8901,143,1198.9211.44
2019-02-2620.0020.4119.4119.500.955.128,109,6331,626,5395.3915.69
2019-02-2518.5518.5518.0018.551.6910.023,013,245555,7553.265.83
2019-02-2215.4916.8615.1816.861.539.984,364,632700,57210.968.45
2019-02-2114.3815.9114.3015.330.876.024,250,846651,28911.138.22
2019-02-2014.3614.6014.1814.460.060.421,403,862201,9752.922.72
2019-02-1914.4815.0614.2314.40-0.07-0.482,477,508361,8765.744.79
2019-02-1813.6814.4713.6714.470.916.712,078,629292,9515.904.02
2019-02-1513.8513.8813.5313.56-0.31-2.241,238,042169,9762.522.40
2019-02-1413.9313.9813.7613.87-0.11-0.791,143,088158,4121.572.21
2019-02-1313.4514.1713.3913.980.564.172,162,145299,2605.814.18
2019-02-1213.5013.5813.3313.42-0.09-0.671,215,962163,3871.852.35
2019-02-1113.2913.5513.2013.510.231.731,432,704192,0672.642.77
2019-02-0113.0013.3212.9513.280.413.191,521,656199,9472.872.94
2019-01-3112.5813.0212.5412.870.413.291,228,012157,0833.852.38
2019-01-3012.5912.7412.4612.46-0.20-1.58665,07983,7872.211.29
2019-01-2912.8012.8212.5212.66-0.23-1.78948,519120,0202.331.84
2019-01-2813.1013.1912.8312.89-0.04-0.31960,300124,8622.781.86
2019-01-2512.9313.1512.8512.930.000.001,020,433132,5392.321.97
2019-01-2412.7813.1212.7312.930.161.251,018,935132,0153.051.97
2019-01-2312.7512.8312.6812.770.020.16366,02346,6451.180.71
2019-01-2212.8412.9112.7012.75-0.13-1.01555,00970,9831.631.07
2019-01-2112.9113.1312.8312.880.000.00952,483123,4922.331.84
2019-01-1812.6812.9012.6412.880.262.06863,756110,5472.061.67
2019-01-1712.8512.8612.6112.62-0.20-1.56692,46888,0571.951.34
2019-01-1613.0013.0612.7812.82-0.18-1.38880,300113,5982.151.70
2019-01-1512.5013.0212.5013.000.473.751,307,666167,6314.152.53
2019-01-1412.7412.7812.4812.53-0.13-1.03528,51266,4852.371.02
2019-01-1112.5512.7312.5112.660.151.20584,34873,7811.761.13
2019-01-1012.6712.7612.4912.51-0.22-1.73823,437103,8842.121.59
2019-01-0912.7913.1312.7312.73-0.02-0.161,321,286170,7303.142.56
2019-01-0812.7312.9012.6512.75-0.07-0.55863,627110,3621.951.67
2019-01-0712.7012.9312.6212.820.030.231,465,678187,4852.422.84
2019-01-0411.8212.9811.8112.790.806.672,076,576259,4599.764.02
2019-01-0311.8512.2911.8511.990.141.181,061,827128,4113.712.05
2019-01-0212.1012.1011.8011.85-0.25-2.07710,18384,6902.481.37
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019