| 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 | 2024-04-16 二 | 9.15 | 9.18 | 8.90 | 9.24 | 8.73 | -3.05% | 6.37% | 2062831 | 185041万 | 288.25 | 289.95 | -13.18 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 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 | 2024-04-24 三 | 8.56 | 8.51 | 8.71 | 8.75 | 8.40 | 2.35% | 4.44% | 1438306 | 124010万 | 282.06 | 283.76 | 368.97 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 欧菲光 | 2024-05-06 一 | 8.90 | 8.80 | 9.10 | 9.23 | 8.85 | 3.41% | 5.83% | 1886346 | 171880万 | 294.68 | 296.46 | 65.75 | | 13 | 欧菲光 | 2024-05-08 三 | 8.85 | 8.91 | 8.62 | 8.86 | 8.57 | -3.25% | 4.06% | 1314979 | 113743万 | 279.14 | 280.82 | 62.28 | | 14 | 欧菲光 | 2024-05-09 四 | 8.58 | 8.62 | 8.61 | 8.67 | 8.51 | -0.12% | 3.40% | 1100773 | 94671万 | 278.82 | 280.5 | 62.21 | | 15 | 欧菲光 | 2024-05-10 五 | 8.53 | 8.61 | 8.35 | 8.57 | 8.30 | -3.02% | 3.90% | 1263540 | 105841万 | 270.4 | 272.03 | 60.33 | | 16 | 欧菲光 | 2024-05-13 一 | 8.30 | 8.35 | 8.21 | 8.34 | 8.13 | -1.68% | 3.04% | 985773 | 81044万 | 265.86 | 267.47 | 59.32 | | 17 | 欧菲光 | 2024-05-14 二 | 8.21 | 8.21 | 8.29 | 8.42 | 8.21 | 0.97% | 2.67% | 865379 | 72002万 | 268.45 | 270.07 | 59.9 | | 18 | 欧菲光 | 2024-05-15 三 | 8.25 | 8.29 | 8.25 | 8.41 | 8.17 | -0.48% | 2.39% | 775528 | 64425万 | 267.16 | 268.77 | 59.61 | | 19 | 欧菲光 | 2024-05-16 四 | 8.30 | 8.25 | 8.18 | 8.35 | 8.15 | -0.85% | 2.49% | 807526 | 66452万 | 264.89 | 266.49 | 59.1 | | 20 | 欧菲光 | 2024-05-17 五 | 8.18 | 8.18 | 8.26 | 8.26 | 8.08 | 0.98% | 2.55% | 824986 | 67458万 | 267.48 | 269.1 | 59.68 | | 21 | 欧菲光 | 2024-05-20 一 | 8.27 | 8.26 | 8.32 | 8.38 | 8.20 | 0.73% | 2.74% | 885987 | 73625万 | 269.43 | 271.05 | 60.12 | | 22 | 欧菲光 | 2024-05-21 二 | 8.29 | 8.32 | 8.32 | 8.42 | 8.21 | 0.00% | 3.02% | 979227 | 81494万 | 269.43 | 271.05 | 60.12 | | 23 | 欧菲光 | 2024-05-22 三 | 8.32 | 8.32 | 8.33 | 8.41 | 8.21 | 0.12% | 2.50% | 809574 | 67395万 | 269.75 | 271.38 | 60.19 | | 24 | 欧菲光 | 2024-05-23 四 | 8.29 | 8.33 | 8.10 | 8.29 | 8.08 | -2.76% | 3.02% | 979229 | 79911万 | 262.3 | 263.88 | 58.53 | | 25 | 欧菲光 | 2024-05-24 五 | 8.09 | 8.10 | 7.90 | 8.11 | 7.85 | -2.47% | 3.37% | 1092139 | 86883万 | 255.83 | 257.37 | 57.08 | | 26 | 欧菲光 | 2024-05-27 一 | 7.88 | 7.90 | 8.05 | 8.06 | 7.76 | 1.90% | 2.84% | 920904 | 72619万 | 260.68 | 262.25 | 58.16 | | 27 | 欧菲光 | 2024-05-28 二 | 8.00 | 8.05 | 7.89 | 8.08 | 7.88 | -1.99% | 2.06% | 666826 | 53150万 | 255.5 | 257.04 | 57.01 | | 28 | 欧菲光 | 2024-05-29 三 | 7.88 | 7.89 | 7.97 | 8.01 | 7.84 | 1.01% | 2.08% | 673235 | 53460万 | 258.09 | 259.65 | 57.59 | | 29 | 欧菲光 | 2024-05-30 四 | 7.91 | 7.97 | 7.98 | 8.08 | 7.83 | 0.13% | 2.13% | 691072 | 55169万 | 258.42 | 259.97 | 57.66 | | 30 | 欧菲光 | 2024-05-31 五 | 7.99 | 7.98 | 8.09 | 8.20 | 7.98 | 1.38% | 3.34% | 1080886 | 87840万 | 261.98 | 263.56 | 58.45 | | 31 | 欧菲光 | 2024-06-03 一 | 8.04 | 8.09 | 7.92 | 8.10 | 7.84 | -2.10% | 3.08% | 997086 | 79119万 | 256.47 | 258.02 | 57.23 | | 32 | 欧菲光 | 2024-06-04 二 | 7.86 | 7.92 | 7.90 | 7.93 | 7.75 | -0.25% | 2.13% | 688382 | 53852万 | 255.83 | 257.37 | 57.08 | | 33 | 欧菲光 | 2024-06-05 三 | 7.90 | 7.90 | 7.83 | 8.00 | 7.83 | -0.89% | 2.15% | 696169 | 55148万 | 253.56 | 255.09 | 56.57 | | 34 | 欧菲光 | 2024-06-06 四 | 7.84 | 7.83 | 7.67 | 7.93 | 7.66 | -2.04% | 2.69% | 872063 | 67588万 | 248.38 | 249.87 | 55.42 | | 35 | 欧菲光 | 2024-06-07 五 | 7.70 | 7.67 | 7.69 | 7.83 | 7.57 | 0.26% | 2.13% | 691048 | 53146万 | 249.02 | 250.53 | 55.56 | | 36 | 欧菲光 | 2024-06-11 二 | 7.65 | 7.69 | 7.77 | 7.79 | 7.52 | 1.04% | 1.95% | 632738 | 48729万 | 251.62 | 253.13 | 56.14 | | 37 | 欧菲光 | 2024-06-12 三 | 7.81 | 7.77 | 7.98 | 8.09 | 7.81 | 2.70% | 3.76% | 1217292 | 97174万 | 258.42 | 259.97 | 57.66 | | 38 | 欧菲光 | 2024-06-13 四 | 7.95 | 7.98 | 7.92 | 8.12 | 7.91 | -0.75% | 2.80% | 907638 | 72765万 | 256.47 | 258.02 | 57.23 | | 39 | 欧菲光 | 2024-06-14 五 | 7.86 | 7.92 | 8.04 | 8.05 | 7.78 | 1.52% | 3.16% | 1022913 | 81192万 | 260.36 | 261.93 | 58.09 | | 40 | 欧菲光 | 2024-06-17 一 | 8.02 | 8.04 | 8.21 | 8.33 | 7.96 | 2.11% | 4.60% | 1489914 | 121795万 | 265.86 | 267.47 | 59.32 | | 41 | 欧菲光 | 2024-06-18 二 | 8.19 | 8.21 | 8.28 | 8.38 | 8.14 | 0.85% | 3.83% | 1241599 | 102733万 | 268.13 | 269.75 | 59.83 | | 42 | 欧菲光 | 2024-06-19 三 | 8.29 | 8.28 | 8.16 | 8.34 | 8.15 | -1.45% | 2.61% | 848740 | 69656万 | 265.18 | 266.89 | 59.19 | | 43 | 欧菲光 | 2024-06-20 四 | 8.15 | 8.16 | 7.92 | 8.19 | 7.92 | -2.94% | 2.53% | 821541 | 65903万 | 257.38 | 259.04 | 57.45 | | 44 | 欧菲光 | 2024-06-21 五 | 7.90 | 7.92 | 7.96 | 8.00 | 7.78 | 0.51% | 1.85% | 600435 | 47517万 | 258.68 | 263.25 | 58.39 | | 45 | 欧菲光 | 2024-06-24 一 | 7.92 | 7.96 | 7.61 | 7.97 | 7.60 | -4.40% | 2.52% | 818457 | 63489万 | 247.31 | 251.68 | 55.82 | | 46 | 欧菲光 | 2024-06-25 二 | 7.63 | 7.61 | 7.32 | 7.67 | 7.25 | -3.81% | 2.95% | 960215 | 71262万 | 237.88 | 242.09 | 53.69 | | 47 | 欧菲光 | 2024-06-26 三 | 7.32 | 7.32 | 7.69 | 7.75 | 7.23 | 5.05% | 3.04% | 988087 | 74115万 | 249.9 | 254.32 | 56.41 | | 48 | 欧菲光 | 2024-06-27 四 | 7.64 | 7.69 | 7.50 | 7.78 | 7.49 | -2.47% | 2.37% | 771308 | 58761万 | 243.73 | 248.04 | 55.01 | | 49 | 欧菲光 | 2024-06-28 五 | 7.47 | 7.50 | 7.81 | 7.98 | 7.46 | 4.13% | 3.95% | 1284277 | 100101万 | 253.8 | 258.29 | 57.29 | | 50 | 欧菲光 | 2024-07-01 一 | 7.78 | 7.81 | 7.85 | 7.90 | 7.63 | 0.51% | 2.57% | 834082 | 64713万 | 255.1 | 259.61 | 57.58 | | 51 | 欧菲光 | 2024-07-02 二 | 7.81 | 7.85 | 7.71 | 7.89 | 7.68 | -1.78% | 1.77% | 574108 | 44677万 | 250.55 | 254.98 | 56.55 | | 52 | 欧菲光 | 2024-07-03 三 | 7.71 | 7.71 | 7.64 | 7.74 | 7.56 | -0.91% | 1.48% | 481462 | 36760万 | 248.28 | 252.67 | 56.04 | | 53 | 欧菲光 | 2024-07-04 四 | 7.66 | 7.64 | 7.53 | 7.71 | 7.50 | -1.44% | 1.50% | 487163 | 37014万 | 244.71 | 249.03 | 55.23 | | 54 | 欧菲光 | 2024-07-05 五 | 7.49 | 7.53 | 7.55 | 7.61 | 7.39 | 0.27% | 1.46% | 474691 | 35572万 | 245.36 | 249.69 | 55.38 | | 55 | 欧菲光 | 2024-07-08 一 | 7.53 | 7.55 | 7.49 | 7.62 | 7.42 | -0.79% | 1.82% | 590190 | 44389万 | 243.41 | 247.71 | 54.94 | | 56 | 欧菲光 | 2024-07-09 二 | 7.47 | 7.49 | 8.24 | 8.24 | 7.46 | 10.01% | 7.27% | 2361565 | 189504万 | 267.78 | 272.51 | 60.44 | | 57 | 欧菲光 | 2024-07-10 三 | 8.24 | 8.24 | 8.42 | 8.56 | 8.18 | 2.18% | 9.15% | 2973904 | 249329万 | 273.63 | 278.47 | 61.76 | | 58 | 欧菲光 | 2024-07-11 四 | 8.51 | 8.42 | 8.54 | 8.60 | 8.33 | 1.43% | 7.66% | 2488871 | 211521万 | 277.53 | 282.43 | 62.64 | | 59 | 欧菲光 | 2024-07-12 五 | 8.42 | 8.54 | 8.44 | 8.47 | 8.31 | -1.17% | 4.14% | 1344233 | 112735万 | 274.28 | 279.13 | 61.91 | | 60 | 欧菲光 | 2024-07-15 一 | 8.49 | 8.44 | 8.36 | 8.55 | 8.32 | -0.95% | 3.84% | 1249219 | 105243万 | 271.68 | 276.48 | 61.32 | | 61 | 欧菲光 | 2024-07-16 二 | 8.36 | 8.36 | 8.62 | 8.62 | 8.33 | 3.11% | 6.78% | 2203174 | 187490万 | 280.13 | 285.08 | 63.23 | | 62 | 欧菲光 | 2024-07-17 三 | 8.53 | 8.62 | 8.31 | 8.58 | 8.31 | -3.60% | 4.76% | 1546444 | 130201万 | 270.05 | 274.83 | 60.95 | | 63 | 欧菲光 | 2024-07-18 四 | 8.18 | 8.31 | 8.16 | 8.26 | 7.96 | -1.81% | 4.49% | 1459669 | 118564万 | 265.18 | 269.87 | 59.85 | | 64 | 欧菲光 | 2024-07-19 五 | 8.16 | 8.16 | 8.17 | 8.29 | 8.12 | 0.12% | 3.14% | 1019659 | 83745万 | 265.5 | 270.2 | 59.93 | | 65 | 欧菲光 | 2024-07-22 一 | 8.19 | 8.17 | 8.45 | 8.58 | 8.19 | 3.43% | 5.15% | 1672687 | 140878万 | 274.6 | 279.46 | 61.98 | | 66 | 欧菲光 | 2024-07-23 二 | 8.43 | 8.45 | 8.08 | 8.43 | 8.07 | -4.38% | 3.67% | 1192653 | 98300万 | 262.58 | 267.22 | 59.27 | | 67 | 欧菲光 | 2024-07-24 三 | 8.07 | 8.08 | 8.11 | 8.30 | 8.01 | 0.37% | 2.85% | 926884 | 75302万 | 263.55 | 268.21 | 59.49 | | 68 | 欧菲光 | 2024-07-25 四 | 8.00 | 8.11 | 7.79 | 8.01 | 7.71 | -3.95% | 3.63% | 1178457 | 92346万 | 253.15 | 257.63 | 57.14 | | 69 | 欧菲光 | 2024-07-26 五 | 7.78 | 7.79 | 7.93 | 8.01 | 7.78 | 1.80% | 2.57% | 836292 | 66170万 | 257.7 | 262.26 | 58.17 | | 70 | 欧菲光 | 2024-07-29 一 | 7.97 | 7.93 | 7.95 | 8.07 | 7.80 | 0.25% | 2.32% | 752521 | 59971万 | 258.35 | 262.92 | 58.31 | | 71 | 欧菲光 | 2024-07-30 二 | 7.90 | 7.95 | 7.88 | 7.99 | 7.76 | -0.88% | 2.06% | 669198 | 52671万 | 256.08 | 260.61 | 57.8 | | 72 | 欧菲光 | 2024-07-31 三 | 7.85 | 7.88 | 8.31 | 8.32 | 7.82 | 5.46% | 4.50% | 1462839 | 119254万 | 270.05 | 274.83 | 60.95 | | 73 | 欧菲光 | 2024-08-01 四 | 8.32 | 8.31 | 8.25 | 8.33 | 8.18 | -0.72% | 2.91% | 945723 | 78032万 | 268.1 | 272.84 | 60.51 | | 74 | 欧菲光 | 2024-08-02 五 | 8.16 | 8.25 | 7.99 | 8.27 | 7.96 | -3.15% | 3.22% | 1045822 | 84749万 | 259.65 | 264.24 | 58.61 | | 75 | 欧菲光 | 2024-08-05 一 | 7.80 | 7.99 | 7.61 | 7.95 | 7.61 | -4.76% | 3.42% | 1112660 | 86516万 | 247.31 | 251.68 | 55.82 | | 76 | 欧菲光 | 2024-08-06 二 | 7.73 | 7.61 | 7.71 | 7.81 | 7.58 | 1.31% | 2.08% | 675970 | 51852万 | 250.55 | 254.98 | 56.55 | | 77 | 欧菲光 | 2024-08-07 三 | 7.71 | 7.71 | 7.66 | 7.74 | 7.61 | -0.65% | 1.54% | 501034 | 38532万 | 248.93 | 253.33 | 56.19 | | 78 | 欧菲光 | 2024-08-08 四 | 7.62 | 7.66 | 7.69 | 7.76 | 7.52 | 0.39% | 1.98% | 642614 | 49100万 | 249.9 | 254.32 | 56.41 | | 79 | 欧菲光 | 2024-08-09 五 | 7.75 | 7.69 | 7.72 | 7.83 | 7.69 | 0.39% | 1.78% | 577119 | 44664万 | 250.88 | 255.31 | 56.63 | | 80 | 欧菲光 | 2024-08-12 一 | 7.64 | 7.72 | 7.57 | 7.82 | 7.52 | -1.94% | 1.75% | 567446 | 43453万 | 246.01 | 250.35 | 55.52 | | 81 | 欧菲光 | 2024-08-13 二 | 7.54 | 7.57 | 7.60 | 7.63 | 7.48 | 0.40% | 1.35% | 439047 | 33145万 | 246.98 | 251.35 | 55.75 | | 82 | 欧菲光 | 2024-08-14 三 | 7.61 | 7.60 | 7.65 | 7.68 | 7.52 | 0.66% | 1.48% | 480149 | 36498万 | 248.61 | 253 | 56.11 | | 83 | 欧菲光 | 2024-08-15 四 | 7.68 | 7.65 | 8.30 | 8.42 | 7.62 | 8.50% | 10.02% | 3255200 | 267244万 | 269.73 | 274.5 | 60.88 | | 84 | 欧菲光 | 2024-08-16 五 | 8.24 | 8.30 | 8.16 | 8.35 | 8.14 | -1.69% | 6.72% | 2184166 | 179733万 | 265.18 | 269.87 | 59.85 | | 85 | 欧菲光 | 2024-08-19 一 | 8.17 | 8.16 | 8.01 | 8.18 | 7.97 | -1.84% | 3.61% | 1173875 | 94541万 | 260.3 | 264.91 | 58.75 | | 86 | 欧菲光 | 2024-08-20 二 | 8.01 | 8.01 | 7.93 | 8.05 | 7.88 | -1.00% | 2.69% | 874017 | 69558万 | 257.7 | 262.26 | 58.17 | | 87 | 欧菲光 | 2024-08-21 三 | 7.85 | 7.93 | 7.89 | 8.11 | 7.85 | -0.50% | 3.06% | 993418 | 79199万 | 256.4 | 260.94 | 57.87 | | 88 | 欧菲光 | 2024-08-22 四 | 7.86 | 7.89 | 7.67 | 7.88 | 7.66 | -2.79% | 2.57% | 836013 | 64637万 | 249.25 | 253.66 | 56.26 | | 89 | 欧菲光 | 2024-08-23 五 | 7.67 | 7.67 | 8.12 | 8.28 | 7.63 | 5.87% | 6.01% | 1951504 | 156922万 | 263.88 | 268.54 | 57.17 | | 90 | 欧菲光 | 2024-08-26 一 | 8.12 | 8.12 | 8.09 | 8.19 | 7.96 | -0.37% | 3.70% | 1203792 | 97211万 | 263 | 267.77 | 57.01 | | 91 | 欧菲光 | 2024-08-27 二 | 8.01 | 8.09 | 7.81 | 8.05 | 7.78 | -3.46% | 3.23% | 1048688 | 82621万 | 253.9 | 258.5 | 55.03 | | 92 | 欧菲光 | 2024-08-28 三 | 7.83 | 7.81 | 7.81 | 8.02 | 7.75 | 0.00% | 2.88% | 936428 | 73531万 | 253.9 | 258.5 | 55.03 | | 93 | 欧菲光 | 2024-08-29 四 | 7.79 | 7.81 | 8.00 | 8.16 | 7.73 | 2.43% | 4.67% | 1517393 | 121171万 | 260.07 | 264.79 | 56.37 | | 94 | 欧菲光 | 2024-08-30 五 | 8.02 | 8.00 | 8.33 | 8.50 | 8.02 | 4.13% | 8.00% | 2599442 | 216553万 | 270.8 | 275.71 | 58.7 | | 95 | 欧菲光 | 2024-09-02 一 | 8.28 | 8.33 | 8.08 | 8.32 | 8.08 | -3.00% | 4.23% | 1376263 | 112463万 | 262.68 | 267.44 | 56.93 | | 96 | 欧菲光 | 2024-09-03 二 | 8.09 | 8.08 | 8.29 | 8.37 | 8.08 | 2.60% | 5.34% | 1735724 | 143484万 | 269.5 | 274.39 | 58.41 | | 97 | 欧菲光 | 2024-09-04 三 | 8.20 | 8.29 | 8.13 | 8.24 | 8.00 | -1.93% | 3.92% | 1273816 | 103228万 | 264.3 | 269.09 | 57.29 | | 98 | 欧菲光 | 2024-09-05 四 | 8.13 | 8.13 | 8.16 | 8.23 | 8.08 | 0.37% | 2.97% | 966694 | 78750万 | 265.28 | 270.09 | 57.5 | | 99 | 欧菲光 | 2024-09-06 五 | 8.14 | 8.16 | 8.85 | 8.98 | 8.03 | 8.46% | 13.22% | 4299086 | 375451万 | 287.71 | 292.92 | 62.36 | | 100 | 欧菲光 | 2024-09-09 一 | 8.90 | 8.85 | 8.53 | 8.98 | 8.47 | -3.62% | 9.02% | 2933330 | 253146万 | 277.3 | 282.33 | 60.11 | | 101 | 欧菲光 | 2024-09-10 二 | 8.45 | 8.53 | 8.48 | 8.67 | 8.26 | -0.59% | 6.65% | 2161028 | 182327万 | 275.68 | 280.68 | 59.75 | | 102 | 欧菲光 | 2024-09-11 三 | 8.40 | 8.48 | 8.26 | 8.44 | 8.18 | -2.59% | 4.60% | 1495638 | 123740万 | 268.53 | 273.4 | 58.2 | | 103 | 欧菲光 | 2024-09-12 四 | 8.26 | 8.26 | 8.32 | 8.39 | 8.18 | 0.73% | 3.94% | 1281977 | 106320万 | 270.48 | 275.38 | 58.63 | | 104 | 欧菲光 | 2024-09-13 五 | 8.26 | 8.32 | 8.06 | 8.30 | 8.03 | -3.13% | 3.35% | 1088282 | 88884万 | 262.03 | 266.78 | 56.79 | | 105 | 欧菲光 | 2024-09-18 三 | 8.04 | 8.06 | 7.90 | 8.04 | 7.80 | -1.99% | 3.06% | 996398 | 78567万 | 256.82 | 261.48 | 55.67 | | 106 | 欧菲光 | 2024-09-19 四 | 8.00 | 7.90 | 8.07 | 8.16 | 7.92 | 2.15% | 3.13% | 1018784 | 82103万 | 262.35 | 267.11 | 56.86 | | 107 | 欧菲光 | 2024-09-20 五 | 8.10 | 8.07 | 8.15 | 8.22 | 8.03 | 0.99% | 2.86% | 929424 | 75475万 | 264.95 | 269.75 | 57.43 | | 108 | 欧菲光 | 2024-09-23 一 | 8.21 | 8.15 | 8.25 | 8.40 | 8.11 | 1.23% | 3.74% | 1216735 | 100889万 | 268.2 | 273.06 | 58.13 | | 109 | 欧菲光 | 2024-09-24 二 | 8.21 | 8.25 | 8.39 | 8.41 | 8.10 | 1.70% | 5.36% | 1742887 | 144327万 | 272.75 | 277.7 | 59.12 | | 110 | 欧菲光 | 2024-09-25 三 | 8.39 | 8.39 | 8.33 | 8.61 | 8.33 | -0.72% | 6.51% | 2116028 | 179144万 | 270.8 | 275.71 | 58.7 | | 111 | 欧菲光 | 2024-09-26 四 | 8.28 | 8.33 | 8.61 | 8.61 | 8.22 | 3.36% | 6.71% | 2182516 | 184705万 | 279.91 | 284.98 | 60.67 | | 112 | 欧菲光 | 2024-09-27 五 | 8.75 | 8.61 | 9.05 | 9.20 | 8.62 | 5.11% | 9.36% | 3044464 | 270189万 | 294.21 | 299.54 | 63.77 | | 113 | 欧菲光 | 2024-09-30 一 | 9.44 | 9.05 | 9.95 | 9.96 | 9.30 | 9.94% | 12.13% | 3944948 | 381756万 | 323.47 | 329.33 | 70.11 | | 114 | 欧菲光 | 2024-10-08 二 | 10.95 | 9.95 | 10.95 | 10.95 | 10.10 | 10.05% | 14.01% | 4554885 | 489404万 | 355.98 | 362.43 | 77.16 | | 115 | 欧菲光 | 2024-10-09 三 | 10.95 | 10.95 | 9.88 | 10.95 | 9.87 | -9.77% | 11.09% | 3606810 | 375317万 | 321.19 | 327.02 | 69.62 | | 116 | 欧菲光 | 2024-10-10 四 | 9.90 | 9.88 | 9.73 | 10.28 | 9.51 | -1.52% | 7.55% | 2454837 | 243309万 | 316.32 | 322.05 | 68.56 | | 117 | 欧菲光 | 2024-10-11 五 | 9.60 | 9.73 | 9.28 | 9.69 | 9.16 | -4.62% | 5.94% | 1929980 | 181239万 | 301.69 | 307.16 | 65.39 | | 118 | 欧菲光 | 2024-10-14 一 | 9.20 | 9.28 | 9.98 | 10.09 | 9.15 | 7.54% | 8.96% | 2911465 | 281297万 | 324.44 | 330.33 | 70.32 | | 119 | 欧菲光 | 2024-10-15 二 | 9.89 | 9.98 | 9.89 | 10.30 | 9.76 | -0.90% | 9.64% | 3133889 | 315074万 | 321.52 | 327.35 | 69.69 | | 120 | 欧菲光 | 2024-10-16 三 | 9.58 | 9.89 | 9.70 | 9.96 | 9.58 | -1.92% | 5.35% | 1739690 | 169549万 | 315.34 | 321.06 | 68.35 | | 121 | 欧菲光 | 2024-10-17 四 | 9.80 | 9.70 | 10.67 | 10.67 | 9.76 | 10.00% | 16.90% | 5493363 | 572975万 | 346.87 | 353.16 | 75.18 | | 122 | 欧菲光 | 2024-10-18 五 | 11.20 | 10.67 | 11.74 | 11.74 | 11.13 | 10.03% | 20.30% | 6600290 | 761979万 | 381.66 | 388.58 | 82.72 | | 123 | 欧菲光 | 2024-10-21 一 | 12.59 | 11.74 | 12.91 | 12.91 | 12.45 | 9.97% | 10.77% | 3501056 | 448629万 | 419.7 | 427.3 | 90.97 | | 124 | 欧菲光 | 2024-10-22 二 | 13.94 | 12.91 | 13.39 | 14.20 | 12.19 | 3.72% | 39.08% | 12704594 | 1700977万 | 435.3 | 443.19 | 94.35 | | 125 | 欧菲光 | 2024-10-23 三 | 12.82 | 13.39 | 12.45 | 13.27 | 12.19 | -7.02% | 23.68% | 7699143 | 978726万 | 404.74 | 412.08 | 87.73 | | 126 | 欧菲光 | 2024-10-24 四 | 12.00 | 12.45 | 12.66 | 12.78 | 11.90 | 1.69% | 15.92% | 5174707 | 643238万 | 411.57 | 419.03 | 89.21 | | 127 | 欧菲光 | 2024-10-25 五 | 12.71 | 12.66 | 13.15 | 13.60 | 12.36 | 3.87% | 21.44% | 6969287 | 912165万 | 427.5 | 435.25 | 92.66 | | 128 | 欧菲光 | 2024-10-28 一 | 13.16 | 13.15 | 13.25 | 13.46 | 12.72 | 0.76% | 20.39% | 6628507 | 869737万 | 430.75 | 438.56 | 93.36 | | 129 | 欧菲光 | 2024-10-29 二 | 13.25 | 13.25 | 14.58 | 14.58 | 12.96 | 10.04% | 22.73% | 7390473 | 1041878万 | 473.99 | 482.58 | 102.74 | | 130 | 欧菲光 | 2024-10-30 三 | 16.04 | 14.58 | 16.04 | 16.04 | 16.04 | 10.01% | 1.53% | 496542 | 79645万 | 521.45 | 530.9 | 113.02 | | 131 | 欧菲光 | 2024-10-31 四 | 17.64 | 16.04 | 17.64 | 17.64 | 16.04 | 9.98% | 21.80% | 7089631 | 1233148万 | 573.7 | 584.1 | 137.96 | | 132 | 欧菲光 | 2024-11-01 五 | 17.64 | 17.64 | 15.88 | 18.80 | 15.88 | -9.98% | 32.63% | 10613233 | 1810862万 | 516.51 | 525.87 | 124.21 | | 133 | 欧菲光 | 2024-11-04 一 | 14.80 | 15.88 | 17.47 | 17.47 | 14.80 | 10.01% | 27.89% | 9070027 | 1500477万 | 568.23 | 578.53 | 136.64 | | 134 | 欧菲光 | 2024-11-05 二 | 17.47 | 17.47 | 17.30 | 18.40 | 16.42 | -0.97% | 32.42% | 10543839 | 1846856万 | 562.7 | 572.9 | 135.31 | | 135 | 欧菲光 | 2024-11-06 三 | 16.90 | 17.30 | 16.60 | 17.66 | 16.50 | -4.05% | 22.79% | 7412262 | 1252003万 | 539.93 | 549.72 | 129.84 | | 136 | 欧菲光 | 2024-11-07 四 | 16.04 | 16.60 | 15.76 | 16.15 | 15.18 | -5.06% | 20.73% | 6743245 | 1053836万 | 512.61 | 521.9 | 123.27 | | 137 | 欧菲光 | 2024-11-08 五 | 15.79 | 15.76 | 17.34 | 17.34 | 15.79 | 10.03% | 22.92% | 7454051 | 1237059万 | 564 | 574.22 | 135.63 | | 138 | 欧菲光 | 2024-11-11 一 | 17.00 | 17.34 | 17.13 | 17.88 | 16.50 | -1.21% | 21.62% | 7031456 | 1205204万 | 557.17 | 567.27 | 133.98 | | 139 | 欧菲光 | 2024-11-12 二 | 17.00 | 17.13 | 18.62 | 18.84 | 17.00 | 8.70% | 34.81% | 11321993 | 2086623万 | 605.64 | 616.61 | 145.64 | | 140 | 欧菲光 | 2024-11-13 三 | 17.79 | 18.62 | 17.16 | 18.10 | 17.00 | -7.84% | 23.59% | 7673143 | 1344007万 | 558.15 | 568.26 | 134.22 | | 141 | 欧菲光 | 2024-11-14 四 | 16.80 | 17.16 | 16.17 | 17.13 | 16.13 | -5.77% | 15.68% | 5099535 | 841291万 | 525.95 | 535.48 | 126.48 | | 142 | 欧菲光 | 2024-11-15 五 | 16.00 | 16.17 | 15.96 | 16.66 | 15.77 | -1.30% | 12.26% | 3987045 | 647067万 | 519.12 | 528.52 | 124.83 | | 143 | 欧菲光 | 2024-11-18 一 | 16.38 | 15.96 | 15.01 | 16.42 | 14.98 | -5.95% | 13.19% | 4288948 | 663057万 | 488.22 | 497.06 | 117.4 | | 144 | 欧菲光 | 2024-11-19 二 | 14.76 | 15.01 | 15.27 | 15.29 | 14.40 | 1.73% | 12.91% | 4197857 | 626068万 | 496.67 | 505.67 | 119.44 | | 145 | 欧菲光 | 2024-11-20 三 | 15.27 | 15.27 | 15.51 | 15.83 | 14.90 | 1.57% | 11.82% | 3845416 | 589820万 | 504.48 | 513.62 | 121.31 | | 146 | 欧菲光 | 2024-11-21 四 | 15.52 | 15.51 | 16.09 | 16.97 | 15.52 | 3.74% | 15.82% | 5144132 | 835624万 | 523.34 | 532.83 | 125.85 | | 147 | 欧菲光 | 2024-11-22 五 | 15.74 | 16.09 | 14.99 | 15.96 | 14.97 | -6.84% | 11.52% | 3747276 | 578937万 | 487.57 | 496.4 | 117.25 |
|
行情刷新 | 流通股东
 |
