东方财富(300059)股票行情
东方财富(300059)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 23.20 | 23.17 | -0.06 | -0.26% | 23.06 | 23.47 | 2666164 | 619683.19 | 1.99% | 464.00 |
| 2025-07-31 | 23.67 | 23.23 | -0.58 | -2.44% | 23.10 | 24.04 | 4434648 | 1043783.56 | 3.32% | 252.00 |
| 2025-07-30 | 24.11 | 23.81 | -0.37 | -1.53% | 23.60 | 24.25 | 3985599 | 954877.00 | 2.98% | 338.00 |
| 2025-07-29 | 23.95 | 24.18 | 0.06 | 0.25% | 23.58 | 24.18 | 4110596 | 981821.00 | 3.07% | 817.00 |
| 2025-07-28 | 24.02 | 24.12 | 0.13 | 0.54% | 23.92 | 24.45 | 3946332 | 954181.94 | 2.95% | 718.00 |
| 2025-07-25 | 24.55 | 23.99 | -0.33 | -1.36% | 23.92 | 24.68 | 4710020 | 1139070.00 | 3.52% | 635.00 |
| 2025-07-24 | 23.60 | 24.32 | 0.61 | 2.57% | 23.54 | 24.45 | 7128599 | 1719205.62 | 5.33% | 818.40 |
| 2025-07-23 | 23.75 | 23.71 | 0.17 | 0.72% | 23.64 | 24.32 | 8038894 | 1924927.50 | 6.01% | 801.00 |
| 2025-07-22 | 23.45 | 23.54 | 0.19 | 0.81% | 23.26 | 23.77 | 4570954 | 1074249.00 | 3.42% | 217.04 |
| 2025-07-21 | 23.18 | 23.35 | -0.17 | -0.72% | 22.85 | 23.50 | 4796392 | 1114319.50 | 3.59% | 316.00 |
| 2025-07-18 | 23.60 | 23.52 | -0.08 | -0.34% | 23.39 | 23.70 | 2630520 | 619438.62 | 1.97% | 292.00 |
| 2025-07-17 | 23.40 | 23.60 | 0.18 | 0.77% | 23.36 | 23.65 | 2816150 | 661696.19 | 2.11% | 1112.00 |
| 2025-07-16 | 23.60 | 23.42 | -0.11 | -0.47% | 23.26 | 23.71 | 2614532 | 613373.50 | 1.95% | 156.00 |
| 2025-07-15 | 23.62 | 23.53 | -0.09 | -0.38% | 23.38 | 23.94 | 3652497 | 862135.31 | 2.73% | 120.00 |
| 2025-07-14 | 23.97 | 23.62 | -0.24 | -1.01% | 23.53 | 23.97 | 4191571 | 993666.06 | 3.13% | 235.00 |
| 2025-07-11 | 23.29 | 23.86 | 0.71 | 3.07% | 23.06 | 24.59 | 10988631 | 2631440.50 | 8.21% | 1468.00 |
| 2025-07-10 | 22.85 | 23.15 | 0.22 | 0.96% | 22.80 | 23.34 | 3907103 | 903790.88 | 2.92% | 736.00 |
| 2025-07-09 | 23.16 | 22.93 | -0.22 | -0.95% | 22.86 | 23.35 | 3394849 | 783532.38 | 2.54% | 250.00 |
| 2025-07-08 | 22.73 | 23.15 | 0.40 | 1.76% | 22.71 | 23.27 | 4178849 | 963369.56 | 3.12% | 1045.00 |
| 2025-07-07 | 22.66 | 22.75 | -0.05 | -0.22% | 22.65 | 22.92 | 2496617 | 569262.19 | 1.87% | 346.00 |
| 2025-07-04 | 22.80 | 22.80 | -0.08 | -0.35% | 22.62 | 23.46 | 5203312 | 1196810.75 | 3.89% | 352.00 |
| 2025-07-03 | 22.74 | 22.88 | 0.17 | 0.75% | 22.71 | 22.99 | 2872658 | 656706.75 | 2.15% | 292.00 |
| 2025-07-02 | 22.89 | 22.71 | -0.17 | -0.74% | 22.61 | 23.03 | 2538284 | 578333.44 | 1.90% | 335.00 |
| 2025-07-01 | 23.10 | 22.88 | -0.25 | -1.08% | 22.68 | 23.12 | 3104074 | 709630.00 | 2.32% | 345.00 |
| 2025-06-30 | 23.05 | 23.13 | 0.09 | 0.39% | 22.73 | 23.20 | 4434661 | 1020088.50 | 3.32% | 382.00 |
| 2025-06-27 | 23.16 | 23.04 | -0.09 | -0.39% | 23.00 | 24.15 | 8263584 | 1942921.38 | 6.18% | 564.00 |
| 2025-06-26 | 23.52 | 23.13 | -0.87 | -3.63% | 23.05 | 23.78 | 9530584 | 2229029.00 | 7.12% | 665.00 |
| 2025-06-25 | 21.89 | 24.00 | 2.19 | 10.04% | 21.81 | 24.44 | 14426468 | 3323453.25 | 10.79% | 1229.46 |
| 2025-06-24 | 21.00 | 21.81 | 0.88 | 4.20% | 20.93 | 22.10 | 6091340 | 1321527.50 | 4.55% | 736.00 |
| 2025-06-23 | 20.60 | 20.93 | 0.22 | 1.06% | 20.52 | 21.02 | 1997781 | 415827.31 | 1.49% | 302.00 |
| 2025-06-20 | 21.00 | 20.71 | -0.22 | -1.05% | 20.69 | 21.05 | 1639367 | 341573.34 | 1.23% | 278.00 |
| 2025-06-19 | 21.45 | 20.93 | -0.57 | -2.65% | 20.86 | 21.46 | 2626455 | 554101.81 | 1.96% | 680.00 |
| 2025-06-18 | 21.63 | 21.50 | -0.21 | -0.97% | 21.30 | 21.68 | 1990721 | 427300.38 | 1.49% | 212.88 |
| 2025-06-17 | 21.75 | 21.71 | -0.02 | -0.09% | 21.58 | 21.78 | 1999927 | 433048.88 | 1.50% | 262.00 |
| 2025-06-16 | 21.33 | 21.73 | 0.40 | 1.88% | 21.33 | 21.77 | 2694928 | 582712.25 | 2.01% | 791.39 |
| 2025-06-13 | 21.48 | 21.33 | -0.32 | -1.48% | 21.27 | 21.64 | 3089201 | 661709.94 | 2.31% | 285.00 |
| 2025-06-12 | 21.31 | 21.65 | 0.16 | 0.74% | 21.30 | 22.08 | 4027992 | 873290.06 | 3.01% | 844.00 |
| 2025-06-11 | 21.05 | 21.49 | 0.52 | 2.48% | 20.99 | 21.90 | 4647896 | 1000773.75 | 3.47% | 387.00 |
| 2025-06-10 | 21.39 | 20.97 | -0.49 | -2.28% | 20.77 | 21.49 | 2956596 | 624078.88 | 2.21% | 203.00 |
| 2025-06-09 | 21.01 | 21.46 | 0.57 | 2.73% | 21.00 | 21.58 | 3942526 | 843898.69 | 2.95% | 599.00 |
| 2025-06-06 | 21.13 | 20.89 | -0.24 | -1.14% | 20.87 | 21.19 | 1707078 | 358342.59 | 1.28% | 180.00 |
| 2025-06-05 | 20.97 | 21.13 | 0.19 | 0.91% | 20.86 | 21.26 | 2383024 | 501138.34 | 1.78% | 449.00 |
| 2025-06-04 | 20.65 | 20.94 | 0.28 | 1.36% | 20.57 | 21.13 | 2470884 | 516775.62 | 1.85% | 314.00 |
| 2025-06-03 | 20.48 | 20.66 | 0.04 | 0.19% | 20.44 | 20.88 | 1681364 | 347560.28 | 1.26% | 93.00 |
| 2025-05-30 | 20.74 | 20.62 | -0.23 | -1.10% | 20.52 | 20.75 | 1558466 | 321418.75 | 1.17% | 448.00 |
| 2025-05-29 | 20.54 | 20.85 | 0.35 | 1.71% | 20.50 | 20.97 | 2179626 | 453431.09 | 1.63% | 569.00 |
| 2025-05-28 | 20.75 | 20.50 | -0.19 | -0.92% | 20.47 | 20.78 | 1320527 | 271957.16 | 0.99% | 101.00 |
| 2025-05-27 | 20.80 | 20.69 | -0.11 | -0.53% | 20.63 | 20.85 | 1283460 | 266215.31 | 0.96% | 130.00 |
| 2025-05-26 | 20.71 | 20.80 | 0.02 | 0.10% | 20.67 | 20.86 | 1592372 | 330405.56 | 1.19% | 203.00 |
| 2025-05-23 | 21.16 | 20.78 | -0.45 | -2.12% | 20.76 | 21.38 | 2706666 | 569796.56 | 2.02% | 1082.00 |
| 2025-05-22 | 21.30 | 21.23 | -0.15 | -0.70% | 21.18 | 21.44 | 1615666 | 343513.97 | 1.21% | 329.00 |
| 2025-05-21 | 21.46 | 21.38 | -0.14 | -0.65% | 21.35 | 21.64 | 1962406 | 421426.97 | 1.47% | 691.00 |
| 2025-05-20 | 21.58 | 21.52 | 0.02 | 0.09% | 21.45 | 21.71 | 1977812 | 426276.38 | 1.48% | 119.00 |
| 2025-05-19 | 21.49 | 21.50 | -0.03 | -0.14% | 21.27 | 21.65 | 1719714 | 368831.72 | 1.29% | 220.00 |
| 2025-05-16 | 21.76 | 21.53 | -0.29 | -1.33% | 21.51 | 21.97 | 2299942 | 497214.22 | 1.72% | 314.00 |
| 2025-05-15 | 22.16 | 21.82 | -0.71 | -3.15% | 21.80 | 22.30 | 4158058 | 915796.06 | 3.11% | 1129.00 |
| 2025-05-14 | 21.42 | 22.53 | 1.08 | 5.03% | 21.21 | 23.28 | 8840209 | 1967470.12 | 6.62% | 1723.00 |
| 2025-05-13 | 21.90 | 21.45 | -0.27 | -1.24% | 21.42 | 21.90 | 3206485 | 693304.44 | 2.40% | 169.00 |
| 2025-05-12 | 21.06 | 21.72 | 0.89 | 4.27% | 20.89 | 21.97 | 5248646 | 1124806.38 | 3.93% | 320.00 |
| 2025-05-09 | 21.21 | 20.83 | -0.39 | -1.84% | 20.77 | 21.27 | 2203757 | 460738.56 | 1.65% | 773.00 |
| 2025-05-08 | 21.09 | 21.22 | -0.03 | -0.14% | 21.04 | 21.39 | 2677465 | 568879.00 | 2.00% | 658.00 |
| 2025-05-07 | 22.00 | 21.25 | 0.26 | 1.24% | 21.10 | 22.58 | 6512921 | 1413131.62 | 4.88% | 927.00 |
| 2025-05-06 | 20.70 | 20.99 | 0.42 | 2.04% | 20.61 | 21.08 | 3281601 | 686760.75 | 2.46% | 347.60 |
| 2025-04-30 | 20.53 | 20.57 | 0.08 | 0.39% | 20.43 | 20.80 | 1913051 | 394803.16 | 1.43% | 818.00 |
| 2025-04-29 | 20.56 | 20.49 | -0.07 | -0.34% | 20.45 | 20.65 | 1363576 | 280072.44 | 1.02% | 348.40 |
| 2025-04-28 | 20.65 | 20.56 | -0.14 | -0.68% | 20.49 | 20.71 | 1568217 | 322701.66 | 1.17% | 174.00 |
| 2025-04-25 | 20.58 | 20.70 | 0.22 | 1.07% | 20.50 | 20.83 | 2662966 | 551552.38 | 1.99% | 720.00 |
| 2025-04-24 | 20.60 | 20.48 | -0.14 | -0.68% | 20.39 | 20.72 | 1796598 | 368941.91 | 1.34% | 879.00 |
| 2025-04-23 | 20.70 | 20.62 | 0.07 | 0.34% | 20.56 | 20.84 | 2185046 | 452104.03 | 1.64% | 549.00 |
| 2025-04-22 | 20.54 | 20.55 | -0.08 | -0.39% | 20.49 | 20.74 | 1681166 | 346115.97 | 1.26% | 527.00 |
| 2025-04-21 | 20.30 | 20.63 | 0.15 | 0.73% | 20.27 | 20.77 | 1948439 | 400890.94 | 1.46% | 642.00 |
| 2025-04-18 | 20.20 | 20.48 | 0.23 | 1.14% | 20.16 | 20.57 | 1954427 | 398679.62 | 1.46% | 992.00 |
| 2025-04-17 | 20.20 | 20.25 | -0.07 | -0.34% | 20.16 | 20.44 | 1556376 | 316215.16 | 1.17% | 445.00 |
| 2025-04-16 | 20.29 | 20.32 | -0.06 | -0.29% | 19.98 | 20.41 | 1982697 | 400607.38 | 1.48% | 607.00 |
| 2025-04-15 | 20.54 | 20.44 | -0.16 | -0.78% | 20.31 | 20.54 | 1687248 | 344285.81 | 1.26% | 375.20 |
| 2025-04-14 | 20.71 | 20.60 | 0.02 | 0.10% | 20.56 | 20.83 | 2363680 | 488459.16 | 1.77% | 555.00 |
| 2025-04-11 | 20.35 | 20.58 | 0.08 | 0.39% | 20.33 | 20.87 | 3181844 | 654036.81 | 2.38% | 735.00 |
| 2025-04-10 | 21.00 | 20.50 | 0.00 | 0.00% | 20.48 | 21.18 | 5204106 | 1083131.88 | 3.90% | 862.00 |
| 2025-04-09 | 19.46 | 20.50 | 0.80 | 4.06% | 19.02 | 20.75 | 6151753 | 1235460.88 | 4.60% | 1024.00 |
| 2025-04-08 | 19.66 | 19.70 | 0.37 | 1.91% | 19.44 | 20.15 | 5205690 | 1029095.00 | 3.90% | 795.00 |
深证大盘股票行情在线 K线走势图
