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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 21.00 | 19.33 | -3.12 | -13.90% | 18.18 | 21.45 | 8468046 | 1688803.88 | 6.34% | 1198.00 |
| 2025-04-03 | 22.19 | 22.45 | 0.01 | 0.04% | 22.17 | 22.65 | 1944456 | 436831.84 | 1.46% | 637.00 |
| 2025-04-02 | 22.20 | 22.44 | 0.24 | 1.08% | 22.15 | 22.65 | 2236954 | 502525.19 | 1.67% | 540.00 |
| 2025-04-01 | 22.68 | 22.20 | -0.38 | -1.68% | 22.15 | 22.78 | 2979505 | 667548.75 | 2.23% | 1493.20 |
| 2025-03-31 | 22.82 | 22.58 | -0.42 | -1.83% | 22.39 | 22.98 | 2631446 | 595001.94 | 1.97% | 247.00 |
| 2025-03-28 | 23.04 | 23.00 | 0.02 | 0.09% | 22.90 | 23.18 | 1791405 | 412323.53 | 1.34% | 659.00 |
| 2025-03-27 | 22.90 | 22.98 | 0.01 | 0.04% | 22.78 | 23.25 | 2047425 | 471541.00 | 1.53% | 639.00 |
| 2025-03-26 | 22.98 | 22.97 | 0.04 | 0.17% | 22.96 | 23.23 | 1656006 | 381753.66 | 1.24% | 932.00 |
| 2025-03-25 | 23.30 | 22.93 | -0.34 | -1.46% | 22.90 | 23.32 | 2070916 | 477127.78 | 1.55% | 342.00 |
| 2025-03-24 | 23.26 | 23.27 | 0.00 | 0.00% | 22.93 | 23.32 | 2626628 | 607728.19 | 1.97% | 651.00 |
| 2025-03-21 | 23.71 | 23.27 | -0.54 | -2.27% | 23.23 | 23.91 | 3308993 | 777800.69 | 2.48% | 938.00 |
| 2025-03-20 | 24.06 | 23.81 | -0.22 | -0.92% | 23.69 | 24.07 | 2506706 | 598361.06 | 1.88% | 293.00 |
| 2025-03-19 | 24.12 | 24.03 | -0.10 | -0.41% | 23.95 | 24.25 | 2813603 | 676657.75 | 2.11% | 363.00 |
| 2025-03-18 | 24.31 | 24.13 | 0.05 | 0.21% | 24.01 | 24.37 | 2682559 | 647561.62 | 2.01% | 699.60 |
| 2025-03-17 | 24.19 | 24.08 | -0.35 | -1.43% | 23.96 | 24.35 | 4692484 | 1131446.25 | 3.51% | 1213.00 |
| 2025-03-14 | 23.47 | 24.43 | 1.08 | 4.63% | 23.42 | 25.13 | 10796204 | 2627270.25 | 8.08% | 909.00 |
| 2025-03-13 | 23.50 | 23.35 | -0.26 | -1.10% | 23.17 | 23.74 | 2876502 | 673933.81 | 2.15% | 257.00 |
| 2025-03-12 | 23.46 | 23.61 | 0.23 | 0.98% | 23.36 | 24.05 | 4167681 | 987988.38 | 3.12% | 1283.00 |
| 2025-03-11 | 22.95 | 23.38 | 0.11 | 0.47% | 22.91 | 23.39 | 2375562 | 550980.94 | 1.78% | 444.00 |
| 2025-03-10 | 23.36 | 23.27 | -0.14 | -0.60% | 23.08 | 23.43 | 2239749 | 519921.91 | 1.68% | 646.00 |
| 2025-03-07 | 23.68 | 23.41 | -0.52 | -2.17% | 23.33 | 23.75 | 3888684 | 916194.50 | 2.91% | 570.00 |
| 2025-03-06 | 23.21 | 23.93 | 0.95 | 4.13% | 23.20 | 24.18 | 7120486 | 1694720.38 | 5.33% | 1554.00 |
| 2025-03-05 | 22.95 | 22.98 | 0.00 | 0.00% | 22.77 | 23.18 | 2677567 | 614955.06 | 2.00% | 408.00 |
| 2025-03-04 | 22.78 | 22.98 | 0.03 | 0.13% | 22.71 | 23.09 | 2219291 | 509312.88 | 1.66% | 263.00 |
| 2025-03-03 | 23.23 | 22.95 | -0.28 | -1.21% | 22.78 | 23.45 | 3473314 | 803288.69 | 2.60% | 448.00 |
| 2025-02-28 | 23.93 | 23.23 | -0.90 | -3.73% | 23.18 | 24.24 | 4677474 | 1106909.38 | 3.50% | 1355.00 |
| 2025-02-27 | 24.20 | 24.13 | -0.27 | -1.11% | 23.67 | 24.38 | 5763511 | 1383978.25 | 4.31% | 1266.00 |
| 2025-02-26 | 23.80 | 24.40 | 0.70 | 2.95% | 23.61 | 24.49 | 6228896 | 1499173.75 | 4.66% | 1776.12 |
| 2025-02-25 | 23.75 | 23.70 | -0.42 | -1.74% | 23.63 | 24.05 | 3459575 | 823975.81 | 2.59% | 335.00 |
| 2025-02-24 | 24.23 | 24.12 | -0.23 | -0.94% | 23.88 | 24.53 | 4873934 | 1179396.88 | 3.65% | 900.00 |
| 2025-02-21 | 23.65 | 24.35 | 0.78 | 3.31% | 23.34 | 24.52 | 7552708 | 1819196.00 | 5.65% | 1450.26 |
| 2025-02-20 | 23.72 | 23.57 | -0.25 | -1.05% | 23.49 | 23.83 | 2958360 | 698738.75 | 2.21% | 363.00 |
| 2025-02-19 | 23.30 | 23.82 | 0.49 | 2.10% | 23.26 | 23.96 | 4209938 | 997369.06 | 3.15% | 542.00 |
| 2025-02-18 | 24.20 | 23.33 | -1.04 | -4.27% | 23.28 | 24.27 | 5138122 | 1222914.88 | 3.85% | 777.00 |
深证大盘股票行情在线 K线走势图
