爱尔眼科(300015)股票信息
| 股票代码 | 300015 |
| 股票名称 | 爱尔眼科 |
| 最新价/元 | 15.91 |
| 涨跌额/元 | 2.65 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 15.91 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.26 |
| 今开/元 | 14.50 |
| 最高/元 | 15.91 |
| 最低/元 | 14.00 |
| 成交量/手 | 4633974.81 |
| 成交额/万 | 696619.98 |
| 股净值/元 | 43.66 |
| 市净率 | 7.64 |
| 总市值/万 | 14839280.06 |
| 流通值/万 | 12576861.54 |
| 换手率/% | 5.86 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
爱尔眼科(300015)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 | 14.50 | 15.91 | 2.65 | 19.99 | 4633974.81 | 696619.98 | 5.86 |
| 2024-09-27 | 11.95 | 13.26 | 1.76 | 15.30 | 3563007.14 | 446551.28 | 4.51 |
| 2024-09-26 | 10.31 | 11.50 | 1.14 | 11.00 | 2293889.32 | 253269.25 | 2.90 |
| 2024-09-25 | 10.25 | 10.36 | 0.27 | 2.68 | 1432946.51 | 149989.26 | 1.81 |
| 2024-09-24 | 9.67 | 10.09 | 0.45 | 4.67 | 1191860.38 | 117857.13 | 1.51 |
| 2024-09-23 | 9.72 | 9.64 | -0.10 | -1.03 | 421353.99 | 40820.83 | 0.53 |
| 2024-09-20 | 9.65 | 9.74 | 0.06 | 0.62 | 506803.72 | 49071.07 | 0.64 |
| 2024-09-19 | 9.43 | 9.68 | 0.34 | 3.64 | 872498.29 | 84601.26 | 1.10 |
| 2024-09-18 | 9.33 | 9.34 | 0.01 | 0.11 | 326599.49 | 30285.73 | 0.41 |
| 2024-09-13 | 9.49 | 9.33 | -0.20 | -2.10 | 355542.99 | 33486.77 | 0.45 |
| 2024-09-12 | 9.47 | 9.53 | 0.06 | 0.63 | 579790.12 | 55742.87 | 0.73 |
| 2024-09-11 | 9.37 | 9.47 | 0.06 | 0.64 | 463915.32 | 43842.22 | 0.59 |
| 2024-09-10 | 9.49 | 9.41 | -0.12 | -1.26 | 551798.25 | 51750.67 | 0.70 |
| 2024-09-09 | 9.30 | 9.53 | 0.22 | 2.36 | 865682.78 | 82403.89 | 1.10 |
| 2024-09-06 | 9.50 | 9.31 | -0.19 | -2.00 | 379780.61 | 35566.72 | 0.48 |
| 2024-09-05 | 9.31 | 9.50 | 0.16 | 1.71 | 486879.97 | 46149.22 | 0.62 |
| 2024-09-04 | 9.27 | 9.34 | 0.02 | 0.22 | 492454.83 | 46150.94 | 0.62 |
| 2024-09-03 | 9.23 | 9.32 | 0.10 | 1.09 | 475912.15 | 44367.36 | 0.60 |
| 2024-09-02 | 9.61 | 9.22 | -0.48 | -4.95 | 769083.13 | 72152.69 | 0.97 |
| 2024-08-30 | 9.39 | 9.70 | 0.28 | 2.97 | 860472.22 | 82905.86 | 1.09 |
| 2024-08-29 | 9.22 | 9.42 | 0.15 | 1.62 | 553020.66 | 51797.41 | 0.70 |
| 2024-08-28 | 9.09 | 9.27 | 0.14 | 1.53 | 538409.75 | 49690.49 | 0.68 |
| 2024-08-27 | 9.30 | 9.13 | -0.23 | -2.46 | 738408.71 | 67904.76 | 0.93 |
| 2024-08-26 | 9.93 | 9.36 | -0.60 | -6.02 | 1425640.98 | 134550.58 | 1.80 |
| 2024-08-23 | 9.93 | 9.96 | 0.01 | 0.10 | 425523.57 | 42316.00 | 0.54 |
| 2024-08-22 | 10.30 | 9.95 | -0.31 | -3.02 | 685912.17 | 68827.86 | 0.87 |
| 2024-08-21 | 10.20 | 10.26 | 0.01 | 0.10 | 351517.16 | 36157.15 | 0.44 |
| 2024-08-20 | 10.34 | 10.25 | -0.09 | -0.87 | 500016.34 | 51491.31 | 0.63 |
| 2024-08-19 | 10.63 | 10.34 | -0.31 | -2.91 | 876263.18 | 91255.53 | 1.11 |
| 2024-08-16 | 10.70 | 10.65 | -0.07 | -0.65 | 412809.47 | 43967.21 | 0.52 |
| 2024-08-15 | 10.56 | 10.72 | 0.13 | 1.23 | 612709.00 | 65722.78 | 0.78 |
| 2024-08-14 | 10.69 | 10.59 | -0.13 | -1.21 | 349973.04 | 37108.63 | 0.44 |
| 2024-08-13 | 10.57 | 10.72 | 0.10 | 0.94 | 591638.30 | 62899.33 | 0.75 |
| 2024-08-12 | 10.66 | 10.62 | -0.06 | -0.56 | 378064.12 | 40262.80 | 0.48 |
| 2024-08-09 | 10.87 | 10.68 | -0.15 | -1.39 | 448153.09 | 48279.43 | 0.57 |
| 2024-08-08 | 10.90 | 10.83 | -0.08 | -0.73 | 469915.69 | 51166.10 | 0.59 |
| 2024-08-07 | 11.11 | 10.91 | -0.20 | -1.80 | 651655.74 | 71322.47 | 0.82 |
| 2024-08-06 | 11.10 | 11.11 | 0.13 | 1.18 | 695143.75 | 77052.07 | 0.88 |
| 2024-08-05 | 11.00 | 10.98 | -0.10 | -0.90 | 963958.98 | 107281.46 | 1.22 |
| 2024-08-02 | 10.83 | 11.08 | 0.19 | 1.75 | 1243724.58 | 138842.37 | 1.57 |
| 2024-08-01 | 10.99 | 10.89 | -0.18 | -1.63 | 925500.13 | 101768.33 | 1.17 |
| 2024-07-31 | 10.18 | 11.07 | 0.85 | 8.32 | 1740954.91 | 188329.15 | 2.20 |
| 2024-07-30 | 10.18 | 10.22 | 0.08 | 0.79 | 569428.81 | 58275.28 | 0.72 |
| 2024-07-29 | 10.30 | 10.14 | -0.18 | -1.74 | 431420.16 | 43919.76 | 0.55 |
| 2024-07-26 | 10.29 | 10.32 | 0.00 | 0.00 | 479133.11 | 49448.51 | 0.61 |
| 2024-07-25 | 10.12 | 10.32 | 0.18 | 1.78 | 634447.03 | 65568.09 | 0.80 |
| 2024-07-24 | 10.27 | 10.14 | -0.21 | -2.03 | 533884.77 | 54536.14 | 0.68 |
| 2024-07-23 | 10.75 | 10.35 | -0.43 | -3.99 | 727942.66 | 76649.47 | 0.92 |
| 2024-07-22 | 10.80 | 10.78 | -0.02 | -0.19 | 644464.61 | 69557.47 | 0.82 |
| 2024-07-19 | 10.81 | 10.80 | -0.06 | -0.55 | 768286.82 | 82840.74 | 0.97 |
| 2024-07-18 | 10.69 | 10.86 | 0.06 | 0.56 | 1035481.39 | 112024.81 | 1.31 |
| 2024-07-17 | 10.50 | 10.80 | 0.26 | 2.47 | 1232817.98 | 132152.05 | 1.56 |
| 2024-07-16 | 10.42 | 10.54 | 0.06 | 0.57 | 550114.71 | 57867.22 | 0.70 |
| 2024-07-15 | 10.67 | 10.48 | -0.30 | -2.78 | 785858.63 | 82621.61 | 0.99 |
| 2024-07-12 | 10.83 | 10.78 | -0.09 | -0.83 | 1128771.84 | 121714.58 | 1.43 |
| 2024-07-11 | 10.12 | 10.87 | 1.01 | 10.24 | 2288951.65 | 245685.48 | 2.90 |
| 2024-07-10 | 9.76 | 9.86 | 0.04 | 0.41 | 715798.52 | 70705.40 | 0.91 |
| 2024-07-09 | 9.88 | 9.82 | -0.06 | -0.61 | 764545.58 | 74909.73 | 0.97 |
| 2024-07-08 | 10.20 | 9.88 | -0.40 | -3.89 | 721322.16 | 72012.51 | 0.91 |
| 2024-07-05 | 10.00 | 10.28 | 0.26 | 2.60 | 805575.22 | 81700.01 | 1.02 |
| 2024-07-04 | 10.29 | 10.02 | -0.28 | -2.72 | 619340.80 | 62622.79 | 0.78 |
| 2024-07-03 | 10.25 | 10.30 | 0.02 | 0.20 | 501055.03 | 51549.61 | 0.63 |
| 2024-07-02 | 10.35 | 10.28 | -0.11 | -1.06 | 501024.54 | 52013.75 | 0.63 |
| 2024-07-01 | 10.29 | 10.39 | 0.07 | 0.68 | 507103.11 | 52258.15 | 0.64 |
| 2024-06-28 | 10.42 | 10.32 | -0.16 | -1.53 | 662991.57 | 69139.16 | 0.84 |
| 2024-06-27 | 10.66 | 10.48 | -0.23 | -2.15 | 496626.37 | 52373.30 | 0.63 |
| 2024-06-26 | 10.44 | 10.71 | 0.27 | 2.59 | 643496.60 | 68076.34 | 0.81 |
| 2024-06-25 | 10.59 | 10.44 | -0.18 | -1.70 | 627887.34 | 66009.82 | 0.79 |
| 2024-06-24 | 10.68 | 10.62 | -0.18 | -1.67 | 655167.81 | 69585.25 | 0.83 |
| 2024-06-21 | 10.71 | 10.80 | 0.07 | 0.65 | 715701.60 | 76560.50 | 0.91 |
| 2024-06-20 | 11.10 | 10.73 | -0.42 | -3.77 | 1011845.43 | 110009.97 | 1.28 |
| 2024-06-19 | 11.51 | 11.15 | -0.37 | -3.21 | 771873.24 | 86927.03 | 0.98 |
| 2024-06-18 | 11.50 | 11.52 | 0.02 | 0.17 | 458658.23 | 52946.59 | 0.58 |
| 2024-06-17 | 11.58 | 11.50 | -0.15 | -1.29 | 450754.36 | 51893.02 | 0.57 |
| 2024-06-14 | 11.71 | 11.65 | -0.08 | -0.68 | 646590.74 | 74910.93 | 0.82 |
| 2024-06-13 | 11.90 | 11.73 | -0.17 | -1.43 | 382289.83 | 44998.20 | 0.48 |
| 2024-06-12 | 11.86 | 11.90 | -0.01 | -0.08 | 513946.07 | 61164.25 | 0.65 |
| 2024-06-11 | 11.71 | 11.91 | 0.12 | 1.02 | 531906.29 | 62624.09 | 0.67 |
| 2024-06-07 | 11.75 | 11.79 | 0.10 | 0.86 | 439487.78 | 51814.46 | 0.56 |
| 2024-06-06 | 12.06 | 11.69 | -0.30 | -2.50 | 887855.99 | 104726.03 | 1.12 |
| 2024-06-05 | 12.01 | 12.14 | 0.07 | 0.58 | 690053.61 | 84075.65 | 0.87 |
| 2024-06-04 | 11.99 | 12.07 | 0.04 | 0.33 | 460738.95 | 55414.60 | 0.58 |
| 2024-06-03 | 12.12 | 12.03 | -0.09 | -0.74 | 508608.54 | 61394.81 | 0.64 |
| 2024-05-31 | 12.13 | 12.12 | 0.03 | 0.25 | 540002.47 | 65803.94 | 0.68 |
| 2024-05-30 | 12.15 | 12.09 | -0.08 | -0.66 | 369008.94 | 44566.94 | 0.47 |
| 2024-05-29 | 12.15 | 12.17 | -0.01 | -0.08 | 253029.01 | 30873.92 | 0.32 |
| 2024-05-28 | 12.34 | 12.18 | -0.16 | -1.30 | 360819.97 | 44175.52 | 0.46 |
| 2024-05-27 | 12.27 | 12.34 | 0.07 | 0.57 | 499755.47 | 61002.24 | 0.63 |
| 2024-05-24 | 12.40 | 12.27 | -0.18 | -1.45 | 459750.88 | 56746.43 | 0.58 |
| 2024-05-23 | 12.75 | 12.45 | -0.37 | -2.89 | 591158.96 | 74253.34 | 0.75 |
| 2024-05-22 | 12.83 | 12.82 | -0.02 | -0.16 | 471213.49 | 60368.40 | 0.60 |
| 2024-05-21 | 13.01 | 12.84 | -0.20 | -1.53 | 441682.44 | 56822.96 | 0.56 |
| 2024-05-20 | 12.92 | 13.04 | 0.15 | 1.16 | 800980.39 | 104367.12 | 1.01 |
| 2024-05-17 | 12.55 | 12.89 | 0.31 | 2.46 | 731538.92 | 93122.22 | 0.93 |
| 2024-05-16 | 12.61 | 12.58 | -0.03 | -0.24 | 576982.63 | 72800.00 | 0.73 |
| 2024-05-15 | 12.80 | 12.61 | -0.22 | -1.72 | 507468.01 | 64292.26 | 0.64 |
| 2024-05-14 | 12.76 | 12.83 | 0.07 | 0.55 | 649812.15 | 83521.47 | 0.82 |
| 2024-05-13 | 12.79 | 12.76 | -0.07 | -0.55 | 500743.80 | 63787.19 | 0.63 |
| 2024-05-10 | 13.01 | 12.83 | -0.15 | -1.16 | 582734.60 | 74741.00 | 0.74 |
| 2024-05-09 | 12.90 | 12.98 | 0.07 | 0.54 | 594379.89 | 77244.49 | 0.75 |
日K线
周K线
月K线
