| 股票名称 | 代码 002456 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 欧菲光 | 2024-04-30 二 | 8.90 | 9.36 | 8.80 | 9.06 | 8.80 | -5.98% | 7.80% | 2524726 | 224377万 | 284.97 | 286.69 | 63.58 | | 2 | 欧菲光 | 2024-04-29 一 | 9.16 | 9.17 | 9.36 | 9.44 | 9.10 | 2.07% | 5.40% | 1749650 | 162467万 | 303.1 | 304.93 | 396.5 | | 3 | 欧菲光 | 2024-04-26 五 | 8.78 | 8.88 | 9.17 | 9.21 | 8.78 | 3.27% | 5.48% | 1773161 | 161446万 | 296.95 | 298.74 | 388.46 | | 4 | 欧菲光 | 2024-04-25 四 | 8.63 | 8.71 | 8.88 | 9.03 | 8.59 | 1.95% | 5.12% | 1657964 | 147263万 | 287.56 | 289.29 | 376.17 | | 5 | 欧菲光 | 2024-04-24 三 | 8.56 | 8.51 | 8.71 | 8.75 | 8.40 | 2.35% | 4.44% | 1438306 | 124010万 | 282.06 | 283.76 | 368.97 | | 6 | 欧菲光 | 2024-04-23 二 | 8.87 | 8.73 | 8.51 | 8.94 | 8.45 | -2.52% | 4.90% | 1585344 | 136690万 | 275.58 | 277.24 | 360.5 | | 7 | 欧菲光 | 2024-04-22 一 | 8.92 | 9.10 | 8.73 | 9.07 | 8.70 | -4.07% | 4.77% | 1543576 | 136770万 | 282.7 | 284.41 | 369.82 | | 8 | 欧菲光 | 2024-04-19 五 | 9.37 | 9.51 | 9.10 | 9.48 | 9.03 | -4.31% | 6.55% | 2122839 | 194810万 | 294.73 | 296.46 | -13.47 | | 9 | 欧菲光 | 2024-04-18 四 | 9.45 | 9.46 | 9.51 | 9.95 | 9.33 | 0.53% | 9.14% | 2959287 | 285221万 | 308.01 | 309.82 | -14.08 | | 10 | 欧菲光 | 2024-04-17 三 | 9.05 | 8.90 | 9.46 | 9.47 | 8.98 | 6.29% | 6.64% | 2151009 | 200256万 | 306.39 | 308.19 | -14.01 | | 11 | 欧菲光 | 2024-04-16 二 | 9.15 | 9.18 | 8.90 | 9.24 | 8.73 | -3.05% | 6.37% | 2062831 | 185041万 | 288.25 | 289.95 | -13.18 | | 12 | 欧菲光 | 2024-04-15 一 | 9.14 | 9.07 | 9.18 | 9.40 | 9.02 | 1.21% | 5.98% | 1937958 | 178172万 | 297.32 | 299.07 | -13.59 | | 13 | 欧菲光 | 2024-04-12 五 | 9.23 | 9.31 | 9.07 | 9.41 | 9.03 | -2.58% | 5.74% | 1857747 | 170616万 | 293.76 | 295.48 | -13.43 | | 14 | 欧菲光 | 2024-04-11 四 | 9.40 | 9.51 | 9.31 | 9.69 | 9.20 | -2.10% | 4.88% | 1580481 | 149808万 | 301.53 | 303.3 | -13.78 | | 15 | 欧菲光 | 2024-04-10 三 | 9.80 | 9.92 | 9.51 | 9.81 | 9.50 | -4.13% | 4.47% | 1449328 | 139343万 | 308.01 | 309.82 | -14.08 | | 16 | 欧菲光 | 2024-04-09 二 | 9.65 | 9.76 | 9.92 | 9.99 | 9.41 | 1.64% | 6.39% | 2068425 | 201123万 | 321.29 | 323.18 | -14.69 | | 17 | 欧菲光 | 2024-04-08 一 | 10.16 | 10.17 | 9.76 | 10.16 | 9.74 | -4.03% | 6.61% | 2139393 | 211229万 | 316.11 | 317.96 | -14.45 | | 18 | 欧菲光 | 2024-04-03 三 | 10.34 | 10.34 | 10.17 | 10.43 | 9.95 | -1.64% | 7.12% | 2307388 | 235386万 | 329.38 | 331.32 | -15.06 | | 19 | 欧菲光 | 2024-04-02 二 | 10.48 | 10.51 | 10.34 | 10.48 | 10.19 | -1.62% | 7.19% | 2330172 | 240412万 | 334.89 | 336.86 | -15.31 | | 20 | 欧菲光 | 2024-04-01 一 | 10.42 | 10.42 | 10.51 | 10.60 | 10.31 | 0.86% | 9.08% | 2942432 | 307585万 | 340.4 | 342.4 | -15.56 | | 21 | 欧菲光 | 2024-03-29 五 | 10.05 | 10.06 | 10.42 | 10.45 | 9.83 | 3.58% | 11.09% | 3592498 | 364290万 | 337.48 | 339.46 | -15.43 | | 22 | 欧菲光 | 2024-03-28 四 | 9.30 | 9.33 | 10.06 | 10.26 | 9.28 | 7.82% | 11.97% | 3875405 | 384441万 | 325.82 | 327.74 | -14.89 | | 23 | 欧菲光 | 2024-03-27 三 | 10.00 | 10.06 | 9.33 | 10.00 | 9.31 | -7.26% | 8.48% | 2746604 | 263214万 | 302.18 | 303.95 | -13.81 | | 24 | 欧菲光 | 2024-03-26 二 | 9.91 | 10.00 | 10.06 | 10.15 | 9.75 | 0.60% | 8.46% | 2741549 | 273118万 | 325.82 | 327.74 | -14.89 | | 25 | 欧菲光 | 2024-03-25 一 | 10.64 | 10.44 | 10.00 | 10.70 | 9.83 | -4.21% | 9.98% | 3232902 | 333974万 | 323.88 | 325.78 | -14.8 | | 26 | 欧菲光 | 2024-03-22 五 | 10.36 | 10.32 | 10.44 | 10.56 | 10.22 | 1.16% | 8.30% | 2687834 | 280573万 | 338.13 | 340.12 | -15.46 | | 27 | 欧菲光 | 2024-03-21 四 | 10.41 | 10.51 | 10.32 | 10.49 | 10.22 | -1.81% | 7.08% | 2293871 | 237764万 | 334.24 | 336.21 | -15.28 | | 28 | 欧菲光 | 2024-03-20 三 | 10.33 | 10.40 | 10.51 | 10.64 | 10.30 | 1.06% | 8.90% | 2881897 | 300918万 | 340.4 | 342.4 | -15.56 | | 29 | 欧菲光 | 2024-03-19 二 | 10.48 | 10.50 | 10.40 | 10.88 | 10.38 | -0.95% | 12.38% | 4008955 | 424801万 | 336.83 | 338.81 | -15.4 | | 30 | 欧菲光 | 2024-03-18 一 | 9.86 | 9.79 | 10.50 | 10.71 | 9.81 | 7.25% | 13.68% | 4429705 | 452637万 | 340.07 | 342.07 | -15.54 | | 31 | 欧菲光 | 2024-03-15 五 | 9.52 | 9.64 | 9.79 | 9.88 | 9.26 | 1.56% | 10.62% | 3439802 | 331091万 | 317.08 | 318.94 | -14.49 | | 32 | 欧菲光 | 2024-03-14 四 | 9.45 | 9.53 | 9.64 | 9.82 | 9.38 | 1.15% | 7.89% | 2554627 | 245290万 | 312.22 | 314.05 | -14.27 | | 33 | 欧菲光 | 2024-03-08 五 | 9.09 | 9.10 | 9.30 | 9.44 | 8.96 | 2.20% | 8.93% | 2891210 | 267790万 | 301.21 | 302.98 | -13.77 | | 34 | 欧菲光 | 2024-03-07 四 | 9.60 | 9.71 | 9.10 | 9.69 | 9.10 | -6.28% | 12.39% | 4011701 | 375588万 | 294.73 | 296.46 | -13.47 | | 35 | 欧菲光 | 2024-03-06 三 | 9.16 | 9.39 | 9.71 | 9.99 | 9.11 | 3.41% | 15.28% | 4948262 | 475230万 | 314.49 | 316.33 | -14.38 | | 36 | 欧菲光 | 2024-03-05 二 | 8.71 | 8.89 | 9.39 | 9.78 | 8.56 | 5.62% | 18.48% | 5986499 | 554381万 | 304.12 | 305.91 | -13.9 | | 37 | 欧菲光 | 2024-03-04 一 | 8.96 | 8.65 | 8.89 | 9.20 | 8.64 | 2.77% | 13.00% | 4209391 | 374129万 | 287.93 | 289.62 | -13.16 | | 38 | 欧菲光 | 2024-03-01 五 | 8.36 | 8.16 | 8.65 | 8.89 | 8.28 | 6.00% | 15.51% | 5023701 | 430361万 | 280.16 | 281.8 | -12.81 | | 39 | 欧菲光 | 2024-02-29 四 | 7.35 | 7.42 | 8.16 | 8.16 | 7.35 | 9.97% | 7.92% | 2566248 | 200835万 | 264.29 | 265.84 | -12.08 | | 40 | 欧菲光 | 2024-02-28 三 | 7.98 | 7.98 | 7.42 | 8.03 | 7.41 | -7.02% | 7.36% | 2383524 | 185228万 | 240.32 | 241.73 | -10.98 | | 41 | 欧菲光 | 2024-02-27 二 | 7.70 | 7.76 | 7.98 | 8.08 | 7.64 | 2.84% | 6.43% | 2082855 | 163393万 | 258.46 | 259.97 | -11.81 | | 42 | 欧菲光 | 2024-02-26 一 | 7.66 | 7.60 | 7.76 | 7.93 | 7.52 | 2.11% | 6.77% | 2191586 | 169789万 | 251.33 | 252.81 | -11.49 | | 43 | 欧菲光 | 2024-02-23 五 | 7.58 | 7.50 | 7.60 | 7.63 | 7.36 | 1.33% | 5.04% | 1632516 | 122369万 | 246.15 | 247.59 | -11.25 | | 44 | 欧菲光 | 2024-02-22 四 | 7.25 | 7.28 | 7.50 | 7.50 | 7.25 | 3.02% | 4.30% | 1392651 | 102959万 | 242.91 | 244.34 | -11.1 | | 45 | 欧菲光 | 2024-02-21 三 | 7.08 | 7.18 | 7.28 | 7.49 | 7.06 | 1.39% | 5.09% | 1648964 | 120806万 | 235.78 | 237.17 | -10.78 | | 46 | 欧菲光 | 2024-02-20 二 | 7.10 | 7.17 | 7.18 | 7.24 | 7.00 | 0.14% | 4.04% | 1307607 | 92921万 | 232.55 | 233.91 | -10.63 | | 47 | 欧菲光 | 2024-02-19 一 | 7.11 | 6.98 | 7.17 | 7.17 | 6.97 | 2.72% | 5.39% | 1744816 | 123487万 | 232.22 | 233.59 | -10.61 | | 48 | 欧菲光 | 2024-02-08 四 | 6.92 | 6.83 | 6.98 | 7.11 | 6.87 | 2.20% | 5.64% | 1827180 | 127410万 | 226.07 | 227.4 | -10.33 | | 49 | 欧菲光 | 2024-02-07 三 | 6.61 | 6.60 | 6.83 | 7.07 | 6.53 | 3.48% | 6.75% | 2186371 | 149690万 | 221.21 | 222.51 | -10.11 | | 50 | 欧菲光 | 2024-02-06 二 | 5.98 | 6.06 | 6.60 | 6.67 | 5.94 | 8.91% | 6.09% | 1973442 | 126054万 | 213.76 | 215.02 | -9.77 | | 51 | 欧菲光 | 2024-02-05 一 | 6.35 | 6.48 | 6.06 | 6.40 | 5.91 | -6.48% | 4.83% | 1565099 | 96167万 | 196.27 | 197.42 | -8.97 | | 52 | 欧菲光 | 2024-02-02 五 | 6.76 | 6.76 | 6.48 | 6.87 | 6.20 | -4.14% | 3.89% | 1259220 | 82673万 | 209.87 | 211.11 | -9.59 | | 53 | 欧菲光 | 2024-02-01 四 | 6.68 | 6.66 | 6.76 | 6.94 | 6.59 | 1.50% | 3.74% | 1212871 | 82012万 | 218.94 | 220.23 | -10.01 | | 54 | 欧菲光 | 2024-01-31 三 | 6.97 | 6.97 | 6.66 | 7.02 | 6.61 | -4.45% | 3.33% | 1078947 | 73232万 | 215.7 | 216.97 | -9.86 | | 55 | 欧菲光 | 2024-01-30 二 | 7.13 | 7.20 | 6.97 | 7.28 | 6.94 | -3.19% | 2.84% | 919584 | 65290万 | 225.74 | 227.07 | -10.32 | | 56 | 欧菲光 | 2024-01-29 一 | 7.45 | 7.47 | 7.20 | 7.53 | 7.16 | -3.61% | 3.59% | 1162508 | 84764万 | 233.19 | 234.56 | -10.66 | | 57 | 欧菲光 | 2024-01-26 五 | 7.52 | 7.59 | 7.47 | 7.75 | 7.44 | -1.58% | 5.14% | 1665308 | 126421万 | 241.94 | 243.36 | -11.06 | | 58 | 欧菲光 | 2024-01-25 四 | 7.39 | 7.45 | 7.59 | 7.62 | 7.30 | 1.88% | 6.32% | 2045681 | 154232万 | 245.82 | 247.27 | -11.24 | | 59 | 欧菲光 | 2024-01-24 三 | 7.35 | 7.35 | 7.45 | 7.58 | 7.17 | 1.36% | 6.92% | 2239838 | 165488万 | 241.29 | 242.71 | -11.03 | | 60 | 欧菲光 | 2024-01-23 二 | 7.29 | 6.95 | 7.35 | 7.55 | 7.16 | 5.76% | 7.81% | 2531094 | 185094万 | 238.05 | 239.45 | -10.88 | | 61 | 欧菲光 | 2024-01-22 一 | 7.36 | 7.36 | 6.95 | 7.45 | 6.89 | -5.57% | 3.05% | 988710 | 70808万 | 225.1 | 226.42 | -10.29 | | 62 | 欧菲光 | 2024-01-19 五 | 7.44 | 7.46 | 7.36 | 7.52 | 7.36 | -1.34% | 2.11% | 683778 | 50923万 | 238.37 | 239.78 | -10.9 | | 63 | 欧菲光 | 2024-01-18 四 | 7.34 | 7.40 | 7.46 | 7.46 | 7.25 | 0.81% | 2.97% | 962874 | 70787万 | 241.61 | 243.03 | -11.04 | | 64 | 欧菲光 | 2024-01-17 三 | 7.63 | 7.63 | 7.40 | 7.66 | 7.40 | -3.01% | 2.17% | 701383 | 52745万 | 239.67 | 241.08 | -10.96 | | 65 | 欧菲光 | 2024-01-16 二 | 7.62 | 7.64 | 7.63 | 7.68 | 7.51 | -0.13% | 2.12% | 685954 | 52107万 | 247.12 | 248.57 | -11.3 | | 66 | 欧菲光 | 2024-01-15 一 | 7.59 | 7.63 | 7.64 | 7.69 | 7.52 | 0.13% | 2.24% | 725605 | 55245万 | 247.44 | 248.9 | -11.31 | | 67 | 欧菲光 | 2024-01-12 五 | 7.78 | 7.78 | 7.63 | 7.81 | 7.62 | -1.93% | 2.50% | 809846 | 62204万 | 247.12 | 248.57 | -11.3 | | 68 | 欧菲光 | 2024-01-11 四 | 7.52 | 7.54 | 7.78 | 7.85 | 7.52 | 3.18% | 4.39% | 1420972 | 109527万 | 251.98 | 253.46 | -11.52 | | 69 | 欧菲光 | 2024-01-10 三 | 7.72 | 7.73 | 7.54 | 7.75 | 7.53 | -2.46% | 3.40% | 1102759 | 83796万 | 244.2 | 245.64 | -11.16 | | 70 | 欧菲光 | 2024-01-09 二 | 7.88 | 7.82 | 7.73 | 7.94 | 7.62 | -1.15% | 4.39% | 1420378 | 110181万 | 250.36 | 251.83 | -11.44 | | 71 | 欧菲光 | 2024-01-08 一 | 8.00 | 8.00 | 7.82 | 8.08 | 7.79 | -2.25% | 3.68% | 1192947 | 94188万 | 253.27 | 254.76 | -11.58 | | 72 | 欧菲光 | 2024-01-05 五 | 8.23 | 8.23 | 8.00 | 8.35 | 7.94 | -2.79% | 4.72% | 1528179 | 123968万 | 259.1 | 260.63 | -11.84 | | 73 | 欧菲光 | 2024-01-04 四 | 8.37 | 8.38 | 8.23 | 8.43 | 8.17 | -1.79% | 4.66% | 1509876 | 124668万 | 266.55 | 268.12 | -12.18 | | 74 | 欧菲光 | 2024-01-03 三 | 8.50 | 8.54 | 8.38 | 8.88 | 8.30 | -1.87% | 7.97% | 2581813 | 220594万 | 271.41 | 273.01 | -12.41 | | 75 | 欧菲光 | 2024-01-02 二 | 8.58 | 8.71 | 8.54 | 8.98 | 8.53 | -1.95% | 8.82% | 2855974 | 249119万 | 276.59 | 278.22 | -12.64 | | 76 | 欧菲光 | 2023-12-29 五 | 8.20 | 8.43 | 8.71 | 8.87 | 7.88 | 3.32% | 12.83% | 4154105 | 356995万 | 282.1 | 283.76 | -12.89 | | 77 | 欧菲光 | 2023-12-28 四 | 8.23 | 8.33 | 8.43 | 8.50 | 8.21 | 1.20% | 7.40% | 2396505 | 201468万 | 273.03 | 274.63 | -12.48 | | 78 | 欧菲光 | 2023-12-27 三 | 8.25 | 8.23 | 8.33 | 8.55 | 8.16 | 1.22% | 7.29% | 2362287 | 197616万 | 269.79 | 271.38 | -12.33 | | 79 | 欧菲光 | 2023-12-26 二 | 8.45 | 8.36 | 8.23 | 8.49 | 8.12 | -1.56% | 3.30% | 1069236 | 88060万 | 266.55 | 268.12 | -12.18 | | 80 | 欧菲光 | 2023-12-25 一 | 8.28 | 8.23 | 8.36 | 8.52 | 8.25 | 1.58% | 4.39% | 1422622 | 119150万 | 270.76 | 272.35 | -12.38 | | 81 | 欧菲光 | 2023-12-22 五 | 8.38 | 8.32 | 8.23 | 8.42 | 8.19 | -1.08% | 3.79% | 1228762 | 102214万 | 266.55 | 268.12 | -12.18 | | 82 | 欧菲光 | 2023-12-21 四 | 8.35 | 8.38 | 8.32 | 8.47 | 8.19 | -0.72% | 3.94% | 1275237 | 105800万 | 269.47 | 271.05 | -12.32 | | 83 | 欧菲光 | 2023-12-20 三 | 8.57 | 8.56 | 8.38 | 8.60 | 8.38 | -2.10% | 3.05% | 987539 | 83713万 | 271.41 | 273.01 | -12.41 | | 84 | 欧菲光 | 2023-12-19 二 | 8.49 | 8.50 | 8.56 | 8.58 | 8.44 | 0.71% | 3.15% | 1020082 | 86800万 | 277.24 | 278.87 | -12.67 | | 85 | 欧菲光 | 2023-12-18 一 | 8.69 | 8.68 | 8.50 | 8.72 | 8.46 | -2.07% | 3.64% | 1178179 | 100839万 | 275.3 | 276.91 | -12.58 | | 86 | 欧菲光 | 2023-12-15 五 | 8.78 | 8.76 | 8.68 | 8.81 | 8.59 | -0.91% | 4.38% | 1417743 | 123406万 | 281.13 | 282.78 | -12.85 | | 87 | 欧菲光 | 2023-12-14 四 | 9.19 | 9.32 | 8.76 | 9.30 | 8.69 | -6.01% | 10.97% | 3552687 | 317111万 | 283.72 | 285.38 | -12.97 | | 88 | 欧菲光 | 2023-12-13 三 | 9.66 | 9.57 | 9.32 | 9.70 | 9.32 | -2.61% | 4.78% | 1548842 | 146294万 | 301.86 | 303.63 | -13.8 | | 89 | 欧菲光 | 2023-12-12 二 | 9.47 | 9.49 | 9.57 | 9.64 | 9.36 | 0.84% | 5.86% | 1897279 | 180348万 | 309.95 | 311.77 | -14.17 | | 90 | 欧菲光 | 2023-12-11 一 | 9.51 | 9.49 | 9.49 | 9.59 | 9.38 | 0.00% | 4.61% | 1493247 | 141745万 | 307.36 | 309.17 | -14.05 | | 91 | 欧菲光 | 2023-12-08 五 | 9.64 | 9.65 | 9.49 | 9.73 | 9.47 | -1.66% | 4.41% | 1426877 | 136254万 | 307.36 | 309.17 | -14.05 | | 92 | 欧菲光 | 2023-12-07 四 | 9.64 | 9.67 | 9.65 | 9.77 | 9.61 | -0.21% | 3.57% | 1155881 | 111776万 | 312.54 | 314.38 | -14.29 | | 93 | 欧菲光 | 2023-12-06 三 | 9.69 | 9.71 | 9.67 | 9.74 | 9.58 | -0.41% | 4.03% | 1304259 | 126148万 | 313.19 | 315.03 | -14.32 | | 94 | 欧菲光 | 2023-12-05 二 | 10.03 | 10.03 | 9.71 | 10.03 | 9.71 | -3.19% | 5.19% | 1679543 | 164999万 | 314.49 | 316.33 | -14.38 | | 95 | 欧菲光 | 2023-12-04 一 | 10.21 | 10.22 | 10.03 | 10.24 | 9.84 | -1.86% | 5.69% | 1844304 | 185156万 | 324.85 | 326.76 | -14.85 | | 96 | 欧菲光 | 2023-12-01 五 | 10.05 | 10.14 | 10.22 | 10.28 | 9.95 | 0.79% | 5.86% | 1898220 | 193390万 | 331 | 332.95 | -15.13 | | 97 | 欧菲光 | 2023-11-30 四 | 9.91 | 10.10 | 10.14 | 10.23 | 9.91 | 0.40% | 6.33% | 2050259 | 206363万 | 328.41 | 330.34 | -15.01 | | 98 | 欧菲光 | 2023-11-29 三 | 10.20 | 10.18 | 10.10 | 10.63 | 10.08 | -0.79% | 8.52% | 2760392 | 285562万 | 327.12 | 329.04 | -14.95 | | 99 | 欧菲光 | 2023-11-28 二 | 10.15 | 10.11 | 10.18 | 10.26 | 9.94 | 0.69% | 5.92% | 1917963 | 193367万 | 329.71 | 331.65 | -15.07 | | 100 | 欧菲光 | 2023-11-27 一 | 10.06 | 10.16 | 10.11 | 10.25 | 9.96 | -0.49% | 5.07% | 1641054 | 165014万 | 327.44 | 329.37 | -14.97 | | 101 | 欧菲光 | 2023-11-24 五 | 10.39 | 10.45 | 10.16 | 10.51 | 10.11 | -2.78% | 5.82% | 1883769 | 193916万 | 329.06 | 330.99 | -15.04 | | 102 | 欧菲光 | 2023-11-23 四 | 10.26 | 10.27 | 10.45 | 10.58 | 10.17 | 1.75% | 7.60% | 2461860 | 256629万 | 338.45 | 340.44 | -15.47 | | 103 | 欧菲光 | 2023-11-22 三 | 10.35 | 10.31 | 10.27 | 10.51 | 10.10 | -0.39% | 9.79% | 3169639 | 326689万 | 332.62 | 334.58 | -15.2 | | 104 | 欧菲光 | 2023-11-21 二 | 10.77 | 10.82 | 10.31 | 10.88 | 10.29 | -4.71% | 11.96% | 3872619 | 407942万 | 333.92 | 335.88 | -15.26 | | 105 | 欧菲光 | 2023-11-20 一 | 11.00 | 10.93 | 10.82 | 11.05 | 10.81 | -1.01% | 6.31% | 2044206 | 222885万 | 350.44 | 352.5 | -16.02 | | 106 | 欧菲光 | 2023-11-17 五 | 10.86 | 10.98 | 10.93 | 11.04 | 10.80 | -0.46% | 6.15% | 1990419 | 216802万 | 354 | 356.08 | -16.18 | | 107 | 欧菲光 | 2023-11-16 四 | 11.14 | 11.32 | 10.98 | 11.26 | 10.95 | -3.00% | 7.91% | 2563084 | 284048万 | 355.62 | 357.71 | -16.26 | | 108 | 欧菲光 | 2023-11-15 三 | 11.40 | 11.31 | 11.32 | 11.58 | 11.00 | 0.09% | 11.37% | 3682546 | 414773万 | 366.63 | 368.78 | -16.76 | | 109 | 欧菲光 | 2023-11-14 二 | 11.05 | 11.10 | 11.31 | 11.45 | 10.81 | 1.89% | 11.36% | 3680381 | 411628万 | 366.31 | 368.46 | -16.74 | | 110 | 欧菲光 | 2023-11-13 一 | 11.00 | 11.04 | 11.10 | 11.25 | 10.92 | 0.54% | 8.52% | 2759239 | 305566万 | 359.51 | 361.62 | -16.43 | | 111 | 欧菲光 | 2023-11-10 五 | 11.03 | 11.05 | 11.04 | 11.35 | 10.95 | -0.09% | 10.32% | 3341692 | 371572万 | 357.56 | 359.66 | -16.34 | | 112 | 欧菲光 | 2023-11-09 四 | 11.64 | 11.85 | 11.05 | 11.68 | 11.02 | -6.75% | 15.66% | 5072733 | 571340万 | 357.89 | 359.99 | -16.36 | | 113 | 欧菲光 | 2023-11-08 三 | 11.62 | 11.65 | 11.85 | 11.94 | 11.33 | 1.72% | 15.90% | 5149055 | 600042万 | 383.8 | 386.05 | -17.54 | | 114 | 欧菲光 | 2023-11-07 二 | 11.16 | 11.29 | 11.65 | 12.30 | 11.12 | 3.19% | 23.78% | 7702484 | 904732万 | 377.32 | 379.54 | -17.25 | | 115 | 欧菲光 | 2023-11-06 一 | 11.00 | 10.85 | 11.29 | 11.50 | 10.75 | 4.06% | 23.72% | 7681707 | 848821万 | 365.66 | 367.81 | -16.71 | | 116 | 欧菲光 | 2023-11-03 五 | 9.71 | 9.86 | 10.85 | 10.85 | 9.62 | 10.04% | 21.92% | 7098822 | 748086万 | 351.41 | 353.47 | -16.06 | | 117 | 欧菲光 | 2023-11-02 四 | 9.81 | 9.75 | 9.86 | 10.08 | 9.62 | 1.13% | 12.30% | 3982393 | 391635万 | 319.34 | 321.22 | -14.6 | | 118 | 欧菲光 | 2023-11-01 三 | 10.06 | 10.23 | 9.75 | 10.23 | 9.60 | -4.69% | 13.93% | 4510815 | 445777万 | 315.78 | 317.64 | -14.43 | | 119 | 欧菲光 | 2023-10-31 二 | 10.40 | 10.70 | 10.23 | 11.09 | 10.06 | -4.39% | 19.04% | 6165421 | 649795万 | 331.33 | 333.27 | -15.15 | | 120 | 欧菲光 | 2023-10-30 一 | 10.30 | 10.04 | 10.70 | 10.93 | 10.06 | 6.57% | 18.32% | 5934917 | 623488万 | 346.55 | 348.59 | -7.48 | | 121 | 欧菲光 | 2023-10-27 五 | 9.80 | 9.77 | 10.04 | 10.33 | 9.71 | 2.76% | 15.01% | 4860214 | 486972万 | 325.17 | 327.08 | -7.02 | | 122 | 欧菲光 | 2023-10-26 四 | 9.71 | 9.60 | 9.77 | 10.24 | 9.63 | 1.77% | 15.68% | 5078095 | 501166万 | 316.43 | 318.29 | -6.83 | | 123 | 欧菲光 | 2023-10-25 三 | 9.25 | 9.53 | 9.60 | 9.76 | 9.13 | 0.73% | 16.78% | 5434913 | 516295万 | 310.92 | 312.75 | -6.71 | | 124 | 欧菲光 | 2023-10-24 二 | 10.50 | 10.59 | 9.53 | 10.50 | 9.53 | -10.01% | 23.72% | 7683174 | 757156万 | 308.66 | 310.47 | -6.66 | | 125 | 欧菲光 | 2023-10-23 一 | 10.00 | 9.78 | 10.59 | 10.76 | 9.92 | 8.28% | 29.37% | 9513632 | 1000684万 | 342.99 | 345 | -7.4 | | 126 | 欧菲光 | 2023-10-20 五 | 10.54 | 10.57 | 9.78 | 10.88 | 9.77 | -7.47% | 18.38% | 5954298 | 608294万 | 316.75 | 318.61 | -6.83 | | 127 | 欧菲光 | 2023-10-19 四 | 10.44 | 10.82 | 10.57 | 11.14 | 10.09 | -2.31% | 23.59% | 7638938 | 818246万 | 342.34 | 344.35 | -7.39 | | 128 | 欧菲光 | 2023-10-18 三 | 10.30 | 10.50 | 10.82 | 11.55 | 10.06 | 3.05% | 28.05% | 9083294 | 973562万 | 350.44 | 352.5 | -7.56 | | 129 | 欧菲光 | 2023-10-17 二 | 10.40 | 10.60 | 10.50 | 10.70 | 10.15 | -0.94% | 19.10% | 6184687 | 641234万 | 340.07 | 342.07 | -7.34 | | 130 | 欧菲光 | 2023-10-16 一 | 10.99 | 10.30 | 10.60 | 11.09 | 10.31 | 2.91% | 25.78% | 8350175 | 886577万 | 343.31 | 345.33 | -7.41 | | 131 | 欧菲光 | 2023-10-13 五 | 9.34 | 9.36 | 10.30 | 10.30 | 9.15 | 10.04% | 17.82% | 5770386 | 565860万 | 333.6 | 335.56 | -7.2 | | 132 | 欧菲光 | 2023-10-12 四 | 9.36 | 8.51 | 9.36 | 9.36 | 8.77 | 9.99% | 32.11% | 10398495 | 961779万 | 303.15 | 304.93 | -6.54 | | 133 | 欧菲光 | 2023-10-11 三 | 8.51 | 7.74 | 8.51 | 8.51 | 8.51 | 9.95% | 1.27% | 411517 | 35020万 | 275.62 | 277.24 | -5.95 | | 134 | 欧菲光 | 2023-10-10 二 | 7.74 | 7.04 | 7.74 | 7.74 | 7.74 | 9.94% | 1.84% | 594883 | 46044万 | 250.68 | 252.16 | -5.41 | | 135 | 欧菲光 | 2023-10-09 一 | 7.04 | 6.40 | 7.04 | 7.04 | 7.04 | 10.00% | 1.66% | 539197 | 37959万 | 228.01 | 229.35 | -4.92 | | 136 | 欧菲光 | 2023-09-28 四 | 5.82 | 5.82 | 6.40 | 6.40 | 5.82 | 9.97% | 5.43% | 1757926 | 110594万 | 207.28 | 208.5 | -4.47 | | 137 | 欧菲光 | 2023-09-27 三 | 5.92 | 5.92 | 5.82 | 5.94 | 5.82 | -1.69% | 0.87% | 281047 | 16454万 | 188.5 | 189.6 | -4.07 | | 138 | 欧菲光 | 2023-09-26 二 | 5.96 | 6.00 | 5.92 | 5.99 | 5.87 | -1.33% | 0.86% | 277280 | 16460万 | 191.74 | 192.86 | -4.14 | | 139 | 欧菲光 | 2023-09-25 一 | 5.99 | 5.93 | 6.00 | 6.08 | 5.92 | 1.18% | 1.43% | 462391 | 27755万 | 194.33 | 195.47 | -4.19 | | 140 | 欧菲光 | 2023-09-22 五 | 5.82 | 5.84 | 5.93 | 5.94 | 5.80 | 1.54% | 0.94% | 304044 | 17942万 | 192.06 | 193.19 | -4.14 | | 141 | 欧菲光 | 2023-09-21 四 | 5.75 | 5.79 | 5.84 | 5.88 | 5.74 | 0.86% | 0.89% | 287926 | 16800万 | 189.15 | 190.26 | -4.08 | | 142 | 欧菲光 | 2023-09-20 三 | 5.85 | 5.85 | 5.79 | 5.92 | 5.77 | -1.03% | 0.76% | 246488 | 14383万 | 187.53 | 188.63 | -4.05 | | 143 | 欧菲光 | 2023-09-19 二 | 5.96 | 5.94 | 5.85 | 5.96 | 5.81 | -1.52% | 0.96% | 310604 | 18183万 | 189.47 | 190.58 | -4.09 | | 144 | 欧菲光 | 2023-09-18 一 | 6.05 | 6.00 | 5.94 | 6.07 | 5.90 | -1.00% | 1.40% | 453370 | 27038万 | 192.38 | 193.51 | -4.15 | | 145 | 欧菲光 | 2023-09-15 五 | 6.01 | 5.97 | 6.00 | 6.19 | 5.94 | 0.50% | 1.76% | 569997 | 34322万 | 194.33 | 195.47 | -4.19 | | 146 | 欧菲光 | 2023-09-14 四 | 6.05 | 6.03 | 5.97 | 6.07 | 5.92 | -1.00% | 1.26% | 406933 | 24324万 | 193.36 | 194.49 | -4.17 | | 147 | 欧菲光 | 2023-09-13 三 | 6.14 | 6.20 | 6.03 | 6.21 | 5.97 | -2.74% | 2.21% | 716842 | 43401万 | 195.3 | 196.45 | -4.21 | | 148 | 欧菲光 | 2023-09-12 二 | 6.25 | 6.27 | 6.20 | 6.30 | 6.16 | -1.12% | 1.70% | 549184 | 34124万 | 200.8 | 201.98 | -4.33 | | 149 | 欧菲光 | 2023-09-11 一 | 6.23 | 6.13 | 6.27 | 6.40 | 6.16 | 2.28% | 3.88% | 1256793 | 78697万 | 203.07 | 204.27 | -4.38 | | 150 | 欧菲光 | 2023-09-08 五 | 6.01 | 6.00 | 6.13 | 6.14 | 5.95 | 2.17% | 2.08% | 674524 | 40896万 | 198.54 | 199.7 | -4.28 | | 151 | 欧菲光 | 2023-09-07 四 | 6.01 | 6.05 | 6.00 | 6.23 | 5.99 | -0.83% | 2.17% | 701759 | 42820万 | 194.33 | 195.47 | -4.19 | | 152 | 欧菲光 | 2023-09-06 三 | 5.99 | 5.99 | 6.05 | 6.07 | 5.93 | 1.00% | 1.62% | 525795 | 31695万 | 195.95 | 197.1 | -4.23 | | 153 | 欧菲光 | 2023-09-05 二 | 5.88 | 5.87 | 5.99 | 6.09 | 5.86 | 2.04% | 1.98% | 641523 | 38479万 | 194 | 195.14 | -4.19 | | 154 | 欧菲光 | 2023-09-04 一 | 5.76 | 5.70 | 5.87 | 5.90 | 5.71 | 2.98% | 1.29% | 418951 | 24352万 | 190.12 | 191.23 | -4.1 | | 155 | 欧菲光 | 2023-09-01 五 | 5.79 | 5.77 | 5.70 | 5.80 | 5.67 | -1.21% | 0.67% | 217737 | 12428万 | 184.61 | 185.7 | -3.98 | | 156 | 欧菲光 | 2023-08-31 四 | 5.78 | 5.78 | 5.77 | 5.82 | 5.69 | -0.17% | 1.04% | 335716 | 19309万 | 186.88 | 187.98 | -4.03 | | 157 | 欧菲光 | 2023-08-30 三 | 5.60 | 5.50 | 5.78 | 5.82 | 5.60 | 5.09% | 2.24% | 724452 | 41507万 | 187.2 | 188.3 | -4.04 | | 158 | 欧菲光 | 2023-08-29 二 | 5.28 | 5.25 | 5.50 | 5.52 | 5.23 | 4.76% | 1.17% | 378235 | 20540万 | 178.13 | 179.18 | -3.84 | | 159 | 欧菲光 | 2023-08-28 一 | 5.38 | 5.16 | 5.25 | 5.43 | 5.23 | 1.74% | 1.06% | 343268 | 18308万 | 170.04 | 171.04 | -3.67 | | 160 | 欧菲光 | 2023-08-25 五 | 5.25 | 5.27 | 5.16 | 5.28 | 5.13 | -2.09% | 0.73% | 236601 | 12280万 | 167.12 | 168.1 | -3.61 | | 161 | 欧菲光 | 2023-08-23 三 | 5.40 | 5.35 | 5.26 | 5.50 | 5.24 | -1.68% | 1.35% | 437251 | 23470万 | 170.36 | 171.36 | -3.68 | | 162 | 欧菲光 | 2023-08-22 二 | 5.27 | 5.24 | 5.35 | 5.37 | 5.24 | 2.10% | 0.65% | 210961 | 11183万 | 173.29 | 174.29 | -3.26 |
|
行情刷新 | 流通股东
 |
