东华能源(002221)股票信息
| 股票代码 | 002221 |
| 股票名称 | 东华能源 |
| 最新价/元 | 9.70 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 8.02 |
| 买入/元 | 9.70 |
| 卖出/元 | 9.71 |
| 昨收/元 | 8.98 |
| 今开/元 | 9.30 |
| 最高/元 | 9.80 |
| 最低/元 | 9.24 |
| 成交量/手 | 206426.46 |
| 成交额/万 | 19706.88 |
| 股净值/元 | 101.57 |
| 市净率 | 1.42 |
| 总市值/万 | 1528843.93 |
| 流通值/万 | 1417063.17 |
| 换手率/% | 1.41 |
| 入市日期 | 2008-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
东华能源(002221)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.30 | 9.70 | 0.72 | 8.02 | 206426.46 | 19706.88 | 1.41 |
| 2024-09-27 | 8.79 | 8.98 | 0.26 | 2.98 | 90960.32 | 8092.24 | 0.62 |
| 2024-09-26 | 8.45 | 8.72 | 0.28 | 3.32 | 66113.09 | 5670.36 | 0.45 |
| 2024-09-25 | 8.60 | 8.44 | -0.11 | -1.29 | 57638.01 | 4953.89 | 0.39 |
| 2024-09-24 | 8.21 | 8.55 | 0.33 | 4.02 | 61880.79 | 5217.64 | 0.42 |
| 2024-09-23 | 8.22 | 8.22 | -0.02 | -0.24 | 18445.00 | 1517.41 | 0.13 |
| 2024-09-20 | 8.23 | 8.24 | 0.01 | 0.12 | 34135.75 | 2806.57 | 0.23 |
| 2024-09-19 | 8.19 | 8.23 | 0.10 | 1.23 | 46568.09 | 3796.55 | 0.32 |
| 2024-09-18 | 8.08 | 8.13 | -0.03 | -0.37 | 34135.00 | 2745.69 | 0.23 |
| 2024-09-13 | 8.15 | 8.16 | 0.02 | 0.25 | 30708.00 | 2501.66 | 0.21 |
| 2024-09-12 | 8.08 | 8.14 | 0.08 | 0.99 | 40462.47 | 3295.95 | 0.28 |
| 2024-09-11 | 7.90 | 8.06 | 0.11 | 1.38 | 45493.00 | 3637.33 | 0.31 |
| 2024-09-10 | 8.23 | 7.95 | -0.27 | -3.29 | 72225.60 | 5780.48 | 0.49 |
| 2024-09-09 | 8.24 | 8.22 | -0.08 | -0.96 | 16536.50 | 1363.30 | 0.11 |
| 2024-09-06 | 8.27 | 8.30 | -0.02 | -0.24 | 21473.00 | 1784.03 | 0.15 |
| 2024-09-05 | 8.30 | 8.32 | 0.08 | 0.97 | 25539.00 | 2117.53 | 0.17 |
| 2024-09-04 | 8.26 | 8.24 | -0.08 | -0.96 | 25462.00 | 2097.12 | 0.17 |
| 2024-09-03 | 8.43 | 8.32 | -0.15 | -1.77 | 32828.00 | 2750.30 | 0.22 |
| 2024-09-02 | 8.55 | 8.47 | -0.09 | -1.05 | 36517.00 | 3119.95 | 0.25 |
| 2024-08-30 | 8.67 | 8.56 | -0.06 | -0.70 | 47759.00 | 4110.90 | 0.33 |
| 2024-08-29 | 8.52 | 8.62 | 0.04 | 0.47 | 35259.00 | 3041.87 | 0.24 |
| 2024-08-28 | 8.43 | 8.58 | 0.12 | 1.42 | 42392.00 | 3625.01 | 0.29 |
| 2024-08-27 | 8.42 | 8.46 | 0.05 | 0.60 | 31292.00 | 2632.86 | 0.21 |
| 2024-08-26 | 8.27 | 8.41 | 0.09 | 1.08 | 20146.00 | 1686.88 | 0.14 |
| 2024-08-23 | 8.30 | 8.32 | 0.03 | 0.36 | 21816.00 | 1813.44 | 0.15 |
| 2024-08-22 | 8.31 | 8.29 | -0.04 | -0.48 | 21088.00 | 1754.79 | 0.14 |
| 2024-08-21 | 8.44 | 8.33 | -0.03 | -0.36 | 16536.00 | 1376.91 | 0.11 |
| 2024-08-20 | 8.40 | 8.36 | -0.04 | -0.48 | 25673.42 | 2138.49 | 0.18 |
| 2024-08-19 | 8.36 | 8.40 | 0.03 | 0.36 | 20562.00 | 1730.42 | 0.14 |
| 2024-08-16 | 8.46 | 8.37 | -0.05 | -0.59 | 24764.02 | 2089.57 | 0.17 |
| 2024-08-15 | 8.24 | 8.42 | 0.14 | 1.69 | 47619.81 | 4018.11 | 0.33 |
| 2024-08-14 | 8.33 | 8.28 | -0.06 | -0.72 | 21173.95 | 1758.95 | 0.14 |
| 2024-08-13 | 8.23 | 8.34 | 0.11 | 1.34 | 23774.00 | 1971.80 | 0.16 |
| 2024-08-12 | 8.24 | 8.23 | -0.01 | -0.12 | 15768.33 | 1297.04 | 0.11 |
| 2024-08-09 | 8.25 | 8.24 | 0.03 | 0.37 | 28170.33 | 2330.46 | 0.19 |
| 2024-08-08 | 8.12 | 8.21 | 0.05 | 0.61 | 26489.33 | 2167.61 | 0.18 |
| 2024-08-07 | 8.19 | 8.16 | -0.04 | -0.49 | 19592.00 | 1596.36 | 0.13 |
| 2024-08-06 | 8.09 | 8.20 | 0.15 | 1.86 | 34763.02 | 2840.37 | 0.24 |
| 2024-08-05 | 8.13 | 8.05 | -0.09 | -1.11 | 36361.00 | 2952.30 | 0.25 |
| 2024-08-02 | 8.15 | 8.14 | -0.07 | -0.85 | 18687.00 | 1528.61 | 0.13 |
| 2024-08-01 | 8.28 | 8.21 | -0.06 | -0.73 | 24020.02 | 1981.99 | 0.16 |
| 2024-07-31 | 8.10 | 8.27 | 0.17 | 2.10 | 51788.10 | 4250.99 | 0.35 |
| 2024-07-30 | 8.09 | 8.10 | 0.01 | 0.12 | 21706.00 | 1747.47 | 0.15 |
| 2024-07-29 | 8.08 | 8.09 | 0.01 | 0.12 | 23890.33 | 1931.44 | 0.16 |
| 2024-07-26 | 8.00 | 8.08 | 0.08 | 1.00 | 23510.00 | 1891.15 | 0.16 |
| 2024-07-25 | 7.92 | 8.00 | -0.02 | -0.25 | 19914.02 | 1589.48 | 0.14 |
| 2024-07-24 | 7.99 | 8.02 | 0.00 | 0.00 | 35140.96 | 2789.85 | 0.24 |
| 2024-07-23 | 8.19 | 8.02 | -0.04 | -0.50 | 42071.02 | 3381.29 | 0.29 |
| 2024-07-22 | 8.10 | 8.06 | -0.06 | -0.74 | 26008.02 | 2094.20 | 0.18 |
| 2024-07-19 | 8.08 | 8.12 | 0.01 | 0.12 | 35183.02 | 2839.28 | 0.24 |
| 2024-07-18 | 8.10 | 8.11 | -0.04 | -0.49 | 29425.02 | 2392.04 | 0.20 |
| 2024-07-17 | 8.05 | 8.15 | 0.06 | 0.74 | 35062.00 | 2840.98 | 0.24 |
| 2024-07-16 | 8.10 | 8.09 | 0.00 | 0.00 | 27581.10 | 2234.19 | 0.19 |
| 2024-07-15 | 8.12 | 8.09 | -0.09 | -1.10 | 39295.00 | 3183.83 | 0.27 |
| 2024-07-12 | 8.45 | 8.18 | -0.27 | -3.20 | 91346.00 | 7473.05 | 0.63 |
| 2024-07-11 | 8.22 | 8.45 | 0.28 | 3.43 | 58039.72 | 4802.25 | 0.40 |
| 2024-07-10 | 8.24 | 8.17 | -0.07 | -0.85 | 41229.07 | 3371.11 | 0.28 |
| 2024-07-09 | 8.10 | 8.24 | 0.05 | 0.61 | 75353.00 | 6164.99 | 0.52 |
| 2024-07-08 | 8.26 | 8.19 | -0.10 | -1.21 | 123649.02 | 10014.20 | 0.85 |
| 2024-07-05 | 8.27 | 8.29 | -0.01 | -0.12 | 22293.00 | 1846.63 | 0.15 |
| 2024-07-04 | 8.26 | 8.30 | 0.04 | 0.48 | 41404.00 | 3434.29 | 0.28 |
| 2024-07-03 | 8.35 | 8.26 | -0.15 | -1.78 | 34536.00 | 2885.45 | 0.24 |
| 2024-07-02 | 8.24 | 8.41 | 0.17 | 2.06 | 60279.64 | 5005.83 | 0.41 |
| 2024-07-01 | 8.21 | 8.24 | 0.03 | 0.37 | 30387.00 | 2490.81 | 0.21 |
| 2024-06-28 | 8.20 | 8.21 | -0.04 | -0.49 | 55035.63 | 4562.07 | 0.38 |
| 2024-06-27 | 8.41 | 8.25 | -0.18 | -2.14 | 80405.98 | 6624.78 | 0.55 |
| 2024-06-26 | 8.26 | 8.43 | 0.25 | 3.06 | 61054.04 | 5054.51 | 0.42 |
| 2024-06-25 | 8.13 | 8.18 | 0.12 | 1.49 | 58607.04 | 4776.20 | 0.40 |
| 2024-06-24 | 8.27 | 8.06 | -0.28 | -3.36 | 68316.00 | 5551.79 | 0.47 |
| 2024-06-21 | 8.42 | 8.34 | -0.08 | -0.95 | 45051.00 | 3775.64 | 0.31 |
| 2024-06-20 | 8.70 | 8.42 | -0.17 | -1.98 | 69197.00 | 5878.59 | 0.47 |
| 2024-06-19 | 8.70 | 8.59 | -0.07 | -0.81 | 39191.00 | 3398.89 | 0.27 |
| 2024-06-18 | 8.55 | 8.66 | 0.11 | 1.29 | 62111.98 | 5357.42 | 0.43 |
| 2024-06-17 | 8.65 | 8.55 | -0.05 | -0.58 | 69405.00 | 5958.29 | 0.48 |
| 2024-06-14 | 8.50 | 8.60 | 0.08 | 0.94 | 68280.24 | 5828.64 | 0.47 |
| 2024-06-13 | 8.67 | 8.52 | -0.16 | -1.84 | 51554.90 | 4402.76 | 0.35 |
| 2024-06-12 | 8.75 | 8.68 | -0.14 | -1.59 | 54256.00 | 4725.89 | 0.37 |
| 2024-06-11 | 8.74 | 8.82 | 0.04 | 0.46 | 49944.60 | 4363.21 | 0.34 |
| 2024-06-07 | 8.76 | 8.78 | 0.04 | 0.46 | 67896.00 | 5940.86 | 0.46 |
| 2024-06-06 | 8.79 | 8.74 | -0.05 | -0.57 | 49044.00 | 4307.15 | 0.34 |
| 2024-06-05 | 8.86 | 8.79 | -0.10 | -1.13 | 31337.00 | 2773.55 | 0.21 |
| 2024-06-04 | 8.99 | 8.89 | 0.02 | 0.23 | 34577.00 | 3053.46 | 0.24 |
| 2024-06-03 | 9.00 | 8.87 | -0.17 | -1.88 | 67513.00 | 6002.37 | 0.46 |
| 2024-05-31 | 9.02 | 9.04 | -0.02 | -0.22 | 29724.00 | 2689.27 | 0.20 |
| 2024-05-30 | 9.06 | 9.06 | 0.01 | 0.11 | 37400.47 | 3379.89 | 0.26 |
| 2024-05-29 | 9.18 | 9.05 | -0.05 | -0.55 | 32175.00 | 2924.79 | 0.22 |
| 2024-05-28 | 9.15 | 9.10 | -0.07 | -0.76 | 38786.47 | 3540.19 | 0.27 |
| 2024-05-27 | 9.15 | 9.17 | 0.00 | 0.00 | 50097.47 | 4563.41 | 0.34 |
| 2024-05-24 | 9.30 | 9.17 | 0.02 | 0.22 | 86141.19 | 7951.72 | 0.59 |
| 2024-05-23 | 9.44 | 9.15 | -0.35 | -3.68 | 92432.00 | 8548.35 | 0.63 |
| 2024-05-22 | 9.65 | 9.50 | 0.01 | 0.11 | 76253.00 | 7260.15 | 0.52 |
| 2024-05-21 | 9.64 | 9.49 | -0.11 | -1.15 | 88010.00 | 8388.47 | 0.60 |
| 2024-05-20 | 9.30 | 9.60 | 0.30 | 3.23 | 206337.04 | 19744.31 | 1.41 |
| 2024-05-17 | 9.00 | 9.30 | 0.29 | 3.22 | 79029.00 | 7235.33 | 0.54 |
| 2024-05-16 | 9.15 | 9.01 | 0.01 | 0.11 | 57682.00 | 5213.59 | 0.39 |
| 2024-05-15 | 9.10 | 9.00 | -0.11 | -1.21 | 36468.00 | 3292.90 | 0.25 |
| 2024-05-14 | 9.08 | 9.11 | 0.03 | 0.33 | 41307.00 | 3769.66 | 0.28 |
| 2024-05-13 | 9.20 | 9.08 | -0.08 | -0.87 | 77517.20 | 7045.95 | 0.53 |
| 2024-05-10 | 9.27 | 9.16 | -0.10 | -1.08 | 85402.00 | 7833.76 | 0.58 |
| 2024-05-09 | 9.29 | 9.26 | 0.05 | 0.54 | 60216.00 | 5573.71 | 0.41 |
日K线
周K线
月K线
