东方财富(300059)股票信息
| 股票代码 | 300059 |
| 股票名称 | 东方财富 |
| 最新价/元 | 24.36 |
| 涨跌额/元 | 4.06 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 24.36 |
| 卖出/元 | 0.00 |
| 昨收/元 | 20.30 |
| 今开/元 | 24.36 |
| 最高/元 | 24.36 |
| 最低/元 | 22.77 |
| 成交量/手 | 13667677.57 |
| 成交额/万 | 3307847.21 |
| 股净值/元 | 46.85 |
| 市净率 | 5.12 |
| 总市值/万 | 38453581.47 |
| 流通值/万 | 32543202.87 |
| 换手率/% | 10.23 |
| 入市日期 | 2010-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
东方财富(300059)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 24.36 | 24.36 | 4.06 | 20.00 | 13667677.57 | 3307847.21 | 10.23 |
| 2024-09-30 | 19.49 | 20.30 | 3.38 | 19.98 | 15369515.82 | 3059771.83 | 11.50 |
| 2024-09-27 | 14.76 | 16.92 | 2.82 | 20.00 | 18026541.90 | 2816384.78 | 13.49 |
| 2024-09-26 | 12.26 | 14.10 | 1.68 | 13.53 | 10933872.79 | 1435740.37 | 8.18 |
| 2024-09-25 | 12.32 | 12.42 | 0.46 | 3.85 | 9169733.99 | 1142584.62 | 6.86 |
| 2024-09-24 | 10.94 | 11.96 | 1.23 | 11.46 | 8212805.67 | 942227.76 | 6.15 |
| 2024-09-23 | 10.77 | 10.73 | -0.03 | -0.28 | 1094177.14 | 117605.90 | 0.82 |
| 2024-09-20 | 10.66 | 10.76 | 0.00 | 0.00 | 1719761.33 | 183936.00 | 1.29 |
| 2024-09-19 | 10.51 | 10.76 | 0.33 | 3.16 | 3454168.95 | 372076.52 | 2.59 |
| 2024-09-18 | 10.40 | 10.43 | 0.05 | 0.48 | 928580.43 | 96467.27 | 0.70 |
| 2024-09-13 | 10.45 | 10.38 | -0.07 | -0.67 | 968291.21 | 101189.83 | 0.72 |
| 2024-09-12 | 10.53 | 10.45 | -0.08 | -0.76 | 968415.91 | 101763.73 | 0.72 |
| 2024-09-11 | 10.48 | 10.53 | 0.01 | 0.10 | 940123.58 | 98813.70 | 0.70 |
| 2024-09-10 | 10.56 | 10.52 | -0.03 | -0.28 | 1225406.88 | 128199.25 | 0.92 |
| 2024-09-09 | 10.48 | 10.55 | -0.01 | -0.10 | 1309103.52 | 137930.62 | 0.98 |
| 2024-09-06 | 10.80 | 10.56 | -0.09 | -0.85 | 2165132.22 | 231791.32 | 1.62 |
| 2024-09-05 | 10.47 | 10.65 | 0.19 | 1.82 | 1488530.63 | 158092.34 | 1.11 |
| 2024-09-04 | 10.36 | 10.46 | 0.00 | 0.00 | 1125028.52 | 117963.37 | 0.84 |
| 2024-09-03 | 10.35 | 10.46 | 0.06 | 0.58 | 1308934.74 | 136545.81 | 0.98 |
| 2024-09-02 | 10.74 | 10.40 | -0.40 | -3.70 | 2016129.90 | 212680.64 | 1.51 |
| 2024-08-30 | 10.39 | 10.80 | 0.41 | 3.95 | 3452666.31 | 371940.53 | 2.58 |
| 2024-08-29 | 10.19 | 10.39 | 0.17 | 1.66 | 1353469.10 | 140124.58 | 1.01 |
| 2024-08-28 | 10.18 | 10.22 | 0.01 | 0.10 | 839135.47 | 85528.78 | 0.63 |
| 2024-08-27 | 10.30 | 10.21 | -0.12 | -1.16 | 824312.77 | 84164.30 | 0.62 |
| 2024-08-26 | 10.30 | 10.33 | 0.03 | 0.29 | 945200.78 | 97737.40 | 0.71 |
| 2024-08-23 | 10.20 | 10.30 | 0.11 | 1.08 | 1355242.43 | 139311.40 | 1.01 |
| 2024-08-22 | 10.55 | 10.19 | -0.32 | -3.05 | 1691113.53 | 174600.25 | 1.27 |
| 2024-08-21 | 10.47 | 10.51 | -0.01 | -0.10 | 782954.81 | 82228.20 | 0.59 |
| 2024-08-20 | 10.61 | 10.52 | -0.09 | -0.85 | 1216429.33 | 128673.40 | 0.91 |
| 2024-08-19 | 10.55 | 10.61 | 0.04 | 0.38 | 1132543.53 | 120384.19 | 0.85 |
| 2024-08-16 | 10.61 | 10.57 | -0.10 | -0.94 | 1328057.95 | 140450.15 | 0.99 |
| 2024-08-15 | 10.62 | 10.67 | 0.02 | 0.19 | 2335212.48 | 250214.59 | 1.75 |
| 2024-08-14 | 10.65 | 10.65 | -0.07 | -0.65 | 1242392.16 | 132691.30 | 0.93 |
| 2024-08-13 | 10.56 | 10.72 | 0.17 | 1.61 | 1428033.50 | 151532.11 | 1.07 |
| 2024-08-12 | 10.53 | 10.55 | 0.09 | 0.86 | 1401138.37 | 148283.17 | 1.05 |
| 2024-08-09 | 10.73 | 10.46 | -0.21 | -1.97 | 1553362.87 | 164554.27 | 1.16 |
| 2024-08-08 | 10.64 | 10.67 | -0.01 | -0.09 | 1593419.57 | 170416.16 | 1.19 |
| 2024-08-07 | 10.71 | 10.68 | -0.07 | -0.65 | 1214321.87 | 129954.05 | 0.91 |
| 2024-08-06 | 10.87 | 10.75 | 0.02 | 0.19 | 1588949.52 | 170613.55 | 1.19 |
| 2024-08-05 | 10.70 | 10.73 | -0.05 | -0.46 | 2095202.29 | 227561.96 | 1.57 |
| 2024-08-02 | 10.93 | 10.78 | -0.20 | -1.82 | 1789986.37 | 194781.69 | 1.34 |
| 2024-08-01 | 11.00 | 10.98 | -0.16 | -1.44 | 2455328.16 | 270791.68 | 1.84 |
| 2024-07-31 | 10.40 | 11.14 | 0.76 | 7.32 | 4844677.39 | 532530.88 | 3.63 |
| 2024-07-30 | 10.36 | 10.38 | -0.02 | -0.19 | 1048106.65 | 108772.85 | 0.78 |
| 2024-07-29 | 10.47 | 10.40 | -0.12 | -1.14 | 911293.82 | 95201.19 | 0.68 |
| 2024-07-26 | 10.28 | 10.52 | 0.25 | 2.43 | 1627670.38 | 170927.22 | 1.22 |
| 2024-07-25 | 10.11 | 10.27 | 0.13 | 1.28 | 1464041.12 | 150127.70 | 1.10 |
| 2024-07-24 | 10.33 | 10.14 | -0.21 | -2.03 | 1618384.54 | 165386.62 | 1.21 |
| 2024-07-23 | 10.62 | 10.35 | -0.34 | -3.18 | 1589709.08 | 167106.39 | 1.19 |
| 2024-07-22 | 10.86 | 10.69 | -0.01 | -0.09 | 1939132.48 | 207727.46 | 1.45 |
| 2024-07-19 | 10.48 | 10.70 | 0.16 | 1.52 | 1791079.57 | 190820.95 | 1.34 |
| 2024-07-18 | 10.47 | 10.54 | 0.04 | 0.38 | 1484562.44 | 155625.23 | 1.11 |
| 2024-07-17 | 10.45 | 10.50 | 0.05 | 0.48 | 1507445.92 | 158389.70 | 1.13 |
| 2024-07-16 | 10.34 | 10.45 | 0.12 | 1.16 | 1339593.12 | 139626.05 | 1.00 |
| 2024-07-15 | 10.31 | 10.33 | -0.03 | -0.29 | 988324.05 | 102134.63 | 0.74 |
| 2024-07-12 | 10.41 | 10.36 | -0.07 | -0.67 | 1276222.28 | 132445.35 | 0.96 |
| 2024-07-11 | 10.30 | 10.43 | 0.31 | 3.06 | 2540237.09 | 264576.39 | 1.90 |
| 2024-07-10 | 10.06 | 10.12 | -0.01 | -0.10 | 1524608.12 | 155017.38 | 1.14 |
| 2024-07-09 | 9.98 | 10.13 | 0.17 | 1.71 | 2138942.89 | 215037.50 | 1.60 |
| 2024-07-08 | 10.15 | 9.96 | -0.25 | -2.45 | 1644104.73 | 165028.48 | 1.23 |
| 2024-07-05 | 10.11 | 10.21 | 0.08 | 0.79 | 1458826.01 | 148476.35 | 1.09 |
| 2024-07-04 | 10.23 | 10.13 | -0.13 | -1.27 | 1506043.48 | 153840.64 | 1.13 |
| 2024-07-03 | 10.28 | 10.26 | -0.01 | -0.10 | 2719517.36 | 276746.47 | 2.04 |
| 2024-07-02 | 10.49 | 10.27 | -0.20 | -1.91 | 2214497.69 | 230622.90 | 1.66 |
| 2024-07-01 | 10.48 | 10.47 | -0.09 | -0.85 | 2408741.12 | 252474.15 | 1.80 |
| 2024-06-28 | 11.32 | 10.56 | -0.78 | -6.88 | 4166152.42 | 452576.94 | 3.12 |
| 2024-06-27 | 11.62 | 11.34 | -0.35 | -2.99 | 1284322.93 | 147564.08 | 0.96 |
| 2024-06-26 | 11.51 | 11.69 | 0.15 | 1.30 | 1193789.51 | 138529.31 | 0.89 |
| 2024-06-25 | 11.78 | 11.54 | -0.26 | -2.20 | 1523401.75 | 177573.02 | 1.14 |
| 2024-06-24 | 11.85 | 11.80 | -0.14 | -1.17 | 1113825.82 | 132231.01 | 0.83 |
| 2024-06-21 | 11.95 | 11.94 | 0.00 | 0.00 | 1174194.32 | 140173.10 | 0.88 |
| 2024-06-20 | 12.18 | 11.94 | -0.25 | -2.05 | 1477666.02 | 177885.23 | 1.11 |
| 2024-06-19 | 12.39 | 12.19 | -0.19 | -1.54 | 1041772.18 | 127772.74 | 0.78 |
| 2024-06-18 | 12.35 | 12.38 | 0.04 | 0.32 | 1265352.12 | 156642.26 | 0.95 |
| 2024-06-17 | 12.22 | 12.34 | 0.00 | 0.00 | 1265781.43 | 155786.73 | 0.95 |
| 2024-06-14 | 12.14 | 12.34 | 0.17 | 1.40 | 2337720.54 | 286079.86 | 1.75 |
| 2024-06-13 | 12.18 | 12.17 | -0.01 | -0.08 | 927012.25 | 112933.13 | 0.69 |
| 2024-06-12 | 12.11 | 12.18 | 0.06 | 0.50 | 1121418.38 | 136589.84 | 0.84 |
| 2024-06-11 | 12.09 | 12.12 | -0.04 | -0.33 | 1027172.44 | 124799.50 | 0.77 |
| 2024-06-07 | 12.30 | 12.16 | -0.10 | -0.82 | 1500354.99 | 182421.01 | 1.12 |
| 2024-06-06 | 12.37 | 12.26 | -0.10 | -0.81 | 1225252.69 | 150847.63 | 0.92 |
| 2024-06-05 | 12.37 | 12.36 | -0.03 | -0.24 | 981507.19 | 121668.90 | 0.73 |
| 2024-06-04 | 12.29 | 12.39 | 0.09 | 0.73 | 1175315.93 | 145245.19 | 0.88 |
| 2024-06-03 | 12.33 | 12.30 | -0.11 | -0.89 | 1279312.87 | 157229.47 | 0.96 |
| 2024-05-31 | 12.50 | 12.41 | -0.03 | -0.24 | 1015521.19 | 126814.13 | 0.76 |
| 2024-05-30 | 12.43 | 12.44 | -0.05 | -0.40 | 871857.28 | 108383.05 | 0.65 |
| 2024-05-29 | 12.53 | 12.49 | -0.04 | -0.32 | 827952.21 | 103801.32 | 0.62 |
| 2024-05-28 | 12.61 | 12.53 | -0.14 | -1.11 | 892249.69 | 112339.47 | 0.67 |
| 2024-05-27 | 12.52 | 12.67 | 0.14 | 1.12 | 1123949.97 | 141453.88 | 0.84 |
| 2024-05-24 | 12.72 | 12.53 | -0.23 | -1.80 | 1373055.16 | 173209.06 | 1.03 |
| 2024-05-23 | 12.99 | 12.76 | -0.29 | -2.22 | 1621190.55 | 207963.74 | 1.21 |
| 2024-05-22 | 13.01 | 13.05 | 0.01 | 0.08 | 1149877.96 | 149877.55 | 0.86 |
| 2024-05-21 | 13.05 | 13.04 | -0.06 | -0.46 | 1358673.88 | 177755.04 | 1.02 |
| 2024-05-20 | 13.01 | 13.10 | 0.03 | 0.23 | 2158011.41 | 283875.88 | 1.62 |
| 2024-05-17 | 12.77 | 13.07 | 0.25 | 1.95 | 1842245.26 | 238130.71 | 1.38 |
| 2024-05-16 | 12.77 | 12.82 | 0.11 | 0.87 | 1967218.29 | 253258.44 | 1.47 |
| 2024-05-15 | 13.10 | 12.71 | -0.34 | -2.61 | 1985981.96 | 255011.48 | 1.49 |
| 2024-05-14 | 13.01 | 13.05 | 0.04 | 0.31 | 1423153.89 | 185132.83 | 1.07 |
| 2024-05-13 | 13.04 | 13.01 | -0.10 | -0.76 | 1622575.56 | 211037.03 | 1.21 |
| 2024-05-10 | 13.09 | 13.11 | 0.03 | 0.23 | 1593607.90 | 208616.86 | 1.19 |
日K线
周K线
月K线
