XD奥普特(688686)股票信息
| 股票代码 | 688686 |
| 股票名称 | XD奥普特 |
| 最新价/元 | 56.03 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 0.65 |
| 买入/元 | 56.02 |
| 卖出/元 | 56.03 |
| 昨收/元 | 55.67 |
| 今开/元 | 55.82 |
| 最高/元 | 56.59 |
| 最低/元 | 53.47 |
| 成交量/手 | 24139.62 |
| 成交额/万 | 13322.81 |
| 股净值/元 | 35.33 |
| 市净率 | 2.34 |
| 总市值/万 | 684885.25 |
| 流通值/万 | 684885.25 |
| 换手率/% | 1.97 |
| 入市日期 | 2020-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
XD奥普特(688686)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 55.82 | 56.03 | 0.36 | 0.65 | 24139.62 | 13322.81 | 1.97 |
| 2024-10-11 | 61.48 | 55.80 | -5.56 | -9.06 | 28792.46 | 16556.33 | 2.36 |
| 2024-10-10 | 65.03 | 61.36 | -2.91 | -4.53 | 25278.67 | 16081.53 | 2.07 |
| 2024-10-09 | 70.05 | 64.27 | -9.53 | -12.91 | 38544.15 | 26303.21 | 3.15 |
| 2024-10-08 | 74.38 | 73.80 | 11.82 | 19.07 | 44769.73 | 32124.75 | 3.66 |
| 2024-09-30 | 55.22 | 61.98 | 9.95 | 19.12 | 36713.56 | 21299.20 | 3.00 |
| 2024-09-27 | 49.52 | 52.03 | 3.44 | 7.08 | 11212.26 | 5649.22 | 0.92 |
| 2024-09-26 | 46.25 | 48.59 | 2.32 | 5.01 | 18273.00 | 8658.87 | 1.49 |
| 2024-09-25 | 46.79 | 46.27 | 0.30 | 0.65 | 13908.09 | 6538.62 | 1.14 |
| 2024-09-24 | 43.90 | 45.97 | 2.51 | 5.78 | 12426.69 | 5567.89 | 1.02 |
| 2024-09-23 | 43.10 | 43.46 | 0.14 | 0.32 | 6135.01 | 2679.59 | 0.50 |
| 2024-09-20 | 44.58 | 43.32 | -1.18 | -2.65 | 9554.97 | 4150.40 | 0.78 |
| 2024-09-19 | 44.56 | 44.50 | 0.14 | 0.32 | 7876.16 | 3533.16 | 0.64 |
| 2024-09-18 | 44.80 | 44.36 | -0.52 | -1.16 | 4306.43 | 1909.19 | 0.35 |
| 2024-09-13 | 46.20 | 44.88 | -1.17 | -2.54 | 4766.50 | 2160.53 | 0.39 |
| 2024-09-12 | 46.79 | 46.05 | -0.74 | -1.58 | 5107.71 | 2377.52 | 0.42 |
| 2024-09-11 | 46.49 | 46.79 | 0.07 | 0.15 | 4245.02 | 1980.23 | 0.35 |
| 2024-09-10 | 46.46 | 46.72 | 0.26 | 0.56 | 7307.51 | 3388.14 | 0.60 |
| 2024-09-09 | 47.36 | 46.46 | -0.73 | -1.55 | 6270.54 | 2938.41 | 0.51 |
| 2024-09-06 | 48.99 | 47.19 | -1.51 | -3.10 | 5471.15 | 2611.08 | 0.45 |
| 2024-09-05 | 48.39 | 48.70 | 0.30 | 0.62 | 6558.41 | 3206.48 | 0.54 |
| 2024-09-04 | 47.98 | 48.40 | -0.16 | -0.33 | 5237.94 | 2527.20 | 0.43 |
| 2024-09-03 | 47.30 | 48.56 | 1.26 | 2.66 | 9564.88 | 4630.71 | 0.78 |
| 2024-09-02 | 51.21 | 47.30 | -4.54 | -8.76 | 16551.14 | 8040.66 | 1.35 |
| 2024-08-30 | 50.24 | 51.84 | 1.58 | 3.14 | 13562.28 | 6979.39 | 1.11 |
| 2024-08-29 | 48.38 | 50.26 | 1.63 | 3.35 | 11337.23 | 5656.88 | 0.93 |
| 2024-08-28 | 47.76 | 48.63 | 0.94 | 1.97 | 7804.37 | 3777.70 | 0.64 |
| 2024-08-27 | 50.00 | 47.69 | -2.24 | -4.49 | 11921.73 | 5792.94 | 0.98 |
| 2024-08-26 | 50.50 | 49.93 | -0.56 | -1.11 | 6467.51 | 3258.51 | 0.53 |
| 2024-08-23 | 50.03 | 50.49 | 0.27 | 0.54 | 5956.66 | 2998.67 | 0.49 |
| 2024-08-22 | 51.25 | 50.22 | -1.03 | -2.01 | 7595.32 | 3849.27 | 0.62 |
| 2024-08-21 | 51.42 | 51.25 | -0.30 | -0.58 | 4928.08 | 2545.88 | 0.40 |
| 2024-08-20 | 53.49 | 51.55 | -1.75 | -3.28 | 6656.77 | 3476.13 | 0.54 |
| 2024-08-19 | 53.29 | 53.30 | 0.02 | 0.04 | 4235.76 | 2266.64 | 0.35 |
| 2024-08-16 | 53.64 | 53.28 | -0.49 | -0.91 | 4953.13 | 2659.76 | 0.41 |
| 2024-08-15 | 53.08 | 53.77 | 0.69 | 1.30 | 8215.97 | 4421.93 | 0.67 |
| 2024-08-14 | 53.39 | 53.08 | -0.53 | -0.99 | 5308.87 | 2826.41 | 0.43 |
| 2024-08-13 | 53.91 | 53.61 | -0.10 | -0.19 | 5379.71 | 2865.55 | 0.44 |
| 2024-08-12 | 53.40 | 53.71 | 0.11 | 0.21 | 5820.29 | 3108.83 | 0.48 |
| 2024-08-09 | 54.37 | 53.60 | -0.52 | -0.96 | 5147.10 | 2783.52 | 0.42 |
| 2024-08-08 | 54.41 | 54.12 | -0.30 | -0.55 | 8217.61 | 4418.65 | 0.67 |
| 2024-08-07 | 54.84 | 54.42 | -0.57 | -1.04 | 6235.44 | 3412.31 | 0.51 |
| 2024-08-06 | 55.40 | 54.99 | 0.69 | 1.27 | 6991.48 | 3835.73 | 0.57 |
| 2024-08-05 | 55.86 | 54.30 | -1.90 | -3.38 | 10352.17 | 5697.96 | 0.85 |
| 2024-08-02 | 58.02 | 56.20 | -2.52 | -4.29 | 9356.12 | 5341.66 | 0.77 |
| 2024-08-01 | 59.45 | 58.72 | -0.70 | -1.18 | 7486.43 | 4395.65 | 0.61 |
| 2024-07-31 | 55.99 | 59.42 | 3.89 | 7.01 | 9437.44 | 5472.03 | 0.77 |
| 2024-07-30 | 55.89 | 55.53 | -0.38 | -0.68 | 6094.58 | 3392.54 | 0.50 |
| 2024-07-29 | 56.50 | 55.91 | -0.46 | -0.82 | 6718.17 | 3779.26 | 0.55 |
| 2024-07-26 | 55.34 | 56.37 | 0.93 | 1.68 | 4988.73 | 2812.48 | 0.41 |
| 2024-07-25 | 54.05 | 55.44 | -0.06 | -0.11 | 6390.89 | 3543.69 | 0.52 |
| 2024-07-24 | 57.85 | 55.50 | -2.28 | -3.95 | 7359.52 | 4158.59 | 0.60 |
| 2024-07-23 | 61.48 | 57.78 | -3.37 | -5.51 | 6535.96 | 3880.66 | 0.53 |
| 2024-07-22 | 61.51 | 61.15 | -0.07 | -0.11 | 6394.05 | 3906.77 | 0.52 |
| 2024-07-19 | 60.01 | 61.22 | 1.02 | 1.69 | 7629.08 | 4663.81 | 0.62 |
| 2024-07-18 | 59.73 | 60.20 | 0.09 | 0.15 | 5838.70 | 3452.84 | 0.48 |
| 2024-07-17 | 61.08 | 60.11 | -0.69 | -1.14 | 4179.32 | 2527.82 | 0.34 |
| 2024-07-16 | 59.69 | 60.80 | 1.28 | 2.15 | 7070.50 | 4285.19 | 0.58 |
| 2024-07-15 | 61.00 | 59.52 | -1.67 | -2.73 | 6034.24 | 3629.26 | 0.49 |
| 2024-07-12 | 59.71 | 61.19 | 1.19 | 1.98 | 8768.27 | 5342.78 | 0.72 |
| 2024-07-11 | 59.60 | 60.00 | 1.60 | 2.74 | 7227.22 | 4316.08 | 0.59 |
| 2024-07-10 | 58.10 | 58.40 | 0.30 | 0.52 | 7689.36 | 4505.67 | 0.63 |
| 2024-07-09 | 55.98 | 58.10 | 2.47 | 4.44 | 11353.67 | 6438.54 | 0.93 |
| 2024-07-08 | 57.74 | 55.63 | -2.34 | -4.04 | 8366.01 | 4694.60 | 0.68 |
| 2024-07-05 | 57.37 | 57.97 | 0.79 | 1.38 | 7789.53 | 4430.17 | 0.64 |
| 2024-07-04 | 58.35 | 57.18 | -1.07 | -1.84 | 7893.72 | 4619.57 | 0.65 |
| 2024-07-03 | 58.49 | 58.25 | -0.68 | -1.15 | 7947.87 | 4633.38 | 0.65 |
| 2024-07-02 | 61.76 | 58.93 | -2.98 | -4.81 | 11835.15 | 7091.51 | 0.97 |
| 2024-07-01 | 64.14 | 61.91 | -2.12 | -3.31 | 9596.55 | 5935.80 | 0.79 |
| 2024-06-28 | 64.00 | 64.03 | -0.45 | -0.70 | 7488.40 | 4847.20 | 0.61 |
| 2024-06-27 | 66.57 | 64.48 | -2.12 | -3.18 | 5702.14 | 3729.65 | 0.47 |
| 2024-06-26 | 64.42 | 66.60 | 1.96 | 3.03 | 8260.26 | 5348.53 | 0.68 |
| 2024-06-25 | 69.00 | 64.64 | -3.78 | -5.53 | 10493.31 | 6896.87 | 0.86 |
| 2024-06-24 | 71.54 | 68.42 | -3.11 | -4.35 | 9467.42 | 6612.25 | 0.77 |
| 2024-06-21 | 73.62 | 71.53 | -1.92 | -2.61 | 7118.18 | 5126.14 | 0.58 |
| 2024-06-20 | 73.30 | 73.45 | -0.23 | -0.31 | 8582.40 | 6408.28 | 0.70 |
| 2024-06-19 | 75.40 | 73.68 | -1.90 | -2.51 | 11392.97 | 8430.04 | 0.93 |
| 2024-06-18 | 76.00 | 75.58 | -0.50 | -0.66 | 10198.54 | 7705.10 | 0.83 |
| 2024-06-17 | 74.20 | 76.08 | 2.01 | 2.71 | 10421.82 | 7884.13 | 0.85 |
| 2024-06-14 | 73.62 | 74.07 | 0.01 | 0.01 | 12628.69 | 9288.29 | 1.03 |
| 2024-06-13 | 72.56 | 74.06 | 1.66 | 2.29 | 14471.58 | 10742.85 | 1.18 |
| 2024-06-12 | 69.20 | 72.40 | 2.56 | 3.67 | 16226.19 | 11839.42 | 1.33 |
| 2024-06-11 | 67.59 | 69.84 | 1.88 | 2.77 | 9004.85 | 6177.99 | 0.74 |
| 2024-06-07 | 68.00 | 67.96 | 0.21 | 0.31 | 8229.03 | 5586.00 | 0.67 |
| 2024-06-06 | 68.79 | 67.75 | -0.03 | -0.04 | 13461.79 | 9264.50 | 1.10 |
| 2024-06-05 | 67.41 | 67.78 | 0.37 | 0.55 | 9398.66 | 6408.65 | 0.77 |
| 2024-06-04 | 67.26 | 67.41 | 0.19 | 0.28 | 8975.36 | 6078.24 | 0.73 |
| 2024-06-03 | 67.40 | 67.22 | -0.15 | -0.22 | 6068.45 | 4104.31 | 0.50 |
| 2024-05-31 | 65.56 | 67.37 | 1.44 | 2.18 | 7961.50 | 5378.95 | 0.65 |
| 2024-05-30 | 65.28 | 66.46 | 0.67 | 1.02 | 5039.94 | 3329.77 | 0.41 |
| 2024-05-29 | 65.47 | 65.79 | -0.11 | -0.17 | 4177.78 | 2758.40 | 0.34 |
| 2024-05-28 | 66.36 | 65.90 | -0.50 | -0.75 | 4820.44 | 3192.81 | 0.39 |
| 2024-05-27 | 65.22 | 66.40 | 0.97 | 1.48 | 8521.86 | 5515.81 | 0.70 |
| 2024-05-24 | 68.47 | 65.43 | -3.78 | -5.46 | 11657.12 | 7775.13 | 0.95 |
| 2024-05-23 | 70.70 | 69.21 | -2.18 | -3.05 | 6554.61 | 4580.89 | 0.54 |
| 2024-05-22 | 70.20 | 71.39 | 1.19 | 1.70 | 6560.05 | 4623.31 | 0.54 |
| 2024-05-21 | 70.48 | 70.20 | 0.04 | 0.06 | 4005.01 | 2801.48 | 0.33 |
| 2024-05-20 | 70.13 | 70.16 | -0.15 | -0.21 | 6187.93 | 4356.48 | 0.51 |
| 2024-05-17 | 68.57 | 70.31 | 1.59 | 2.31 | 6257.46 | 4337.02 | 0.51 |
| 2024-05-16 | 69.10 | 68.72 | -0.38 | -0.55 | 5167.02 | 3570.86 | 0.42 |
日K线
周K线
月K线
