用户名:

密码:

验证码:

2016年
当前位置:主页 > 股吧论坛 >

东方财富财富网

2019-07-18 13:15 国尚新闻网 点击次数 :

东方财富[300059]股票行情_东方财富

14.330.06 (0.42%)今开:14.16最高:14.62成交量:1.96亿

2019-07-18 13:12:12 交易中 (北京时间)昨收:14.27最低:14.13成交额:28.33亿

quote.eastmoney.com - 2019-07-18

{"showurl":"quote.eastmoney.com","priceChangeRatio":"0.42%","eps":"0.16","maxPrice":"14.62","timeZone":"\u5317\u4eac\u65f6\u95f4","open":"14.16","timeChart":{"points":"240","cy":{"o":["14.72","14.55","14.38","14.20","14.03"]},"p":[{"price":"14.190","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:31","volumn":"399.72\u4e07","rise":"-0.56%"},{"price":"14.240","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:32","volumn":"171.05\u4e07","rise":"-0.21%"},{"price":"14.280","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:33","volumn":"238.92\u4e07","rise":"0.07%"},{"price":"14.270","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:34","volumn":"265.42\u4e07","rise":"0.00%"},{"price":"14.240","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:35","volumn":"298.28\u4e07","rise":"-0.21%"},{"price":"14.290","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:36","volumn":"289.68\u4e07","rise":"0.14%"},{"price":"14.350","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:37","volumn":"375.88\u4e07","rise":"0.56%"},{"price":"14.320","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:38","volumn":"264.76\u4e07","rise":"0.35%"},{"price":"14.310","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:39","volumn":"136.33\u4e07","rise":"0.28%"},{"price":"14.280","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:40","volumn":"194.03\u4e07","rise":"0.07%"},{"price":"14.340","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:41","volumn":"279.26\u4e07","rise":"0.49%"},{"price":"14.290","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:42","volumn":"313.05\u4e07","rise":"0.14%"},{"price":"14.350","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:43","volumn":"265.71\u4e07","rise":"0.56%"},{"price":"14.420","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:44","volumn":"508.58\u4e07","rise":"1.05%"},{"price":"14.410","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:45","volumn":"405.33\u4e07","rise":"0.98%"},{"price":"14.360","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:46","volumn":"321.85\u4e07","rise":"0.63%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:47","volumn":"476.99\u4e07","rise":"1.19%"},{"price":"14.420","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:48","volumn":"334.25\u4e07","rise":"1.05%"},{"price":"14.380","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:49","volumn":"133.98\u4e07","rise":"0.77%"},{"price":"14.430","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:50","volumn":"217.72\u4e07","rise":"1.12%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:51","volumn":"350.70\u4e07","rise":"1.33%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:52","volumn":"251.50\u4e07","rise":"1.33%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:53","volumn":"648.46\u4e07","rise":"1.61%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:54","volumn":"218.27\u4e07","rise":"1.54%"},{"price":"14.450","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:55","volumn":"149.80\u4e07","rise":"1.26%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:56","volumn":"179.89\u4e07","rise":"1.19%"},{"price":"14.420","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:57","volumn":"166.71\u4e07","rise":"1.05%"},{"price":"14.450","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:58","volumn":"143.72\u4e07","rise":"1.26%"},{"price":"14.410","date":"2019\/07\/18 \u661f\u671f\u56db","time":"09:59","volumn":"379.44\u4e07","rise":"0.98%"},{"price":"14.380","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:00","volumn":"163.54\u4e07","rise":"0.77%"},{"price":"14.320","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:01","volumn":"160.30\u4e07","rise":"0.35%"},{"price":"14.340","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:02","volumn":"336.08\u4e07","rise":"0.49%"},{"price":"14.360","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:03","volumn":"245.38\u4e07","rise":"0.63%"},{"price":"14.400","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:04","volumn":"125.02\u4e07","rise":"0.91%"},{"price":"14.400","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:05","volumn":"174.28\u4e07","rise":"0.91%"},{"price":"14.390","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:06","volumn":"114.13\u4e07","rise":"0.84%"},{"price":"14.410","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:07","volumn":"109.38\u4e07","rise":"0.98%"},{"price":"14.450","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:08","volumn":"73.54\u4e07","rise":"1.26%"},{"price":"14.430","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:09","volumn":"109.80\u4e07","rise":"1.12%"},{"price":"14.410","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:10","volumn":"119.97\u4e07","rise":"0.98%"},{"price":"14.400","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:11","volumn":"89.87\u4e07","rise":"0.91%"},{"price":"14.430","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:12","volumn":"85.45\u4e07","rise":"1.12%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:13","volumn":"94.26\u4e07","rise":"1.19%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:14","volumn":"98.32\u4e07","rise":"1.19%"},{"price":"14.450","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:15","volumn":"120.74\u4e07","rise":"1.26%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:16","volumn":"124.13\u4e07","rise":"1.19%"},{"price":"14.420","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:17","volumn":"151.58\u4e07","rise":"1.05%"},{"price":"14.420","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:18","volumn":"80.60\u4e07","rise":"1.05%"},{"price":"14.410","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:19","volumn":"59.18\u4e07","rise":"0.98%"},{"price":"14.420","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:20","volumn":"70.68\u4e07","rise":"1.05%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:21","volumn":"272.79\u4e07","rise":"1.61%"},{"price":"14.570","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:22","volumn":"489.52\u4e07","rise":"2.10%"},{"price":"14.520","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:23","volumn":"382.24\u4e07","rise":"1.75%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:24","volumn":"157.78\u4e07","rise":"1.61%"},{"price":"14.520","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:25","volumn":"192.10\u4e07","rise":"1.75%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:26","volumn":"184.63\u4e07","rise":"1.54%"},{"price":"14.470","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:27","volumn":"181.28\u4e07","rise":"1.40%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:28","volumn":"84.81\u4e07","rise":"1.47%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:29","volumn":"114.20\u4e07","rise":"1.61%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:30","volumn":"97.55\u4e07","rise":"1.47%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:31","volumn":"39.86\u4e07","rise":"1.47%"},{"price":"14.510","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:32","volumn":"81.35\u4e07","rise":"1.68%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:33","volumn":"140.77\u4e07","rise":"1.54%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:34","volumn":"124.85\u4e07","rise":"1.33%"},{"price":"14.470","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:35","volumn":"121.56\u4e07","rise":"1.40%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:36","volumn":"129.90\u4e07","rise":"1.19%"},{"price":"14.470","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:37","volumn":"71.83\u4e07","rise":"1.40%"},{"price":"14.470","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:38","volumn":"51.37\u4e07","rise":"1.40%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:39","volumn":"106.53\u4e07","rise":"1.47%"},{"price":"14.510","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:40","volumn":"81.17\u4e07","rise":"1.68%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:41","volumn":"148.50\u4e07","rise":"1.47%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:42","volumn":"60.27\u4e07","rise":"1.54%"},{"price":"14.550","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:43","volumn":"233.21\u4e07","rise":"1.96%"},{"price":"14.560","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:44","volumn":"304.77\u4e07","rise":"2.03%"},{"price":"14.540","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:45","volumn":"222.42\u4e07","rise":"1.89%"},{"price":"14.530","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:46","volumn":"71.17\u4e07","rise":"1.82%"},{"price":"14.600","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:47","volumn":"341.87\u4e07","rise":"2.31%"},{"price":"14.570","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:48","volumn":"458.48\u4e07","rise":"2.10%"},{"price":"14.560","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:49","volumn":"102.16\u4e07","rise":"2.03%"},{"price":"14.540","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:50","volumn":"107.42\u4e07","rise":"1.89%"},{"price":"14.530","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:51","volumn":"71.92\u4e07","rise":"1.82%"},{"price":"14.540","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:52","volumn":"45.98\u4e07","rise":"1.89%"},{"price":"14.540","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:53","volumn":"76.94\u4e07","rise":"1.89%"},{"price":"14.580","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:54","volumn":"80.01\u4e07","rise":"2.17%"},{"price":"14.530","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:55","volumn":"158.85\u4e07","rise":"1.82%"},{"price":"14.570","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:56","volumn":"50.93\u4e07","rise":"2.10%"},{"price":"14.580","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:57","volumn":"126.59\u4e07","rise":"2.17%"},{"price":"14.560","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:58","volumn":"54.47\u4e07","rise":"2.03%"},{"price":"14.560","date":"2019\/07\/18 \u661f\u671f\u56db","time":"10:59","volumn":"69.48\u4e07","rise":"2.03%"},{"price":"14.560","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:00","volumn":"75.93\u4e07","rise":"2.03%"},{"price":"14.520","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:01","volumn":"74.17\u4e07","rise":"1.75%"},{"price":"14.530","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:02","volumn":"87.68\u4e07","rise":"1.82%"},{"price":"14.550","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:03","volumn":"38.86\u4e07","rise":"1.96%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:04","volumn":"91.87\u4e07","rise":"1.61%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:05","volumn":"52.65\u4e07","rise":"1.61%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:06","volumn":"48.31\u4e07","rise":"1.54%"},{"price":"14.520","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:07","volumn":"30.27\u4e07","rise":"1.75%"},{"price":"14.510","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:08","volumn":"26.23\u4e07","rise":"1.68%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:09","volumn":"39.62\u4e07","rise":"1.54%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:10","volumn":"94.85\u4e07","rise":"1.33%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:11","volumn":"67.28\u4e07","rise":"1.47%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:12","volumn":"27.01\u4e07","rise":"1.61%"},{"price":"14.500","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:13","volumn":"43.03\u4e07","rise":"1.61%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:14","volumn":"40.80\u4e07","rise":"1.54%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:15","volumn":"31.42\u4e07","rise":"1.47%"},{"price":"14.490","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:16","volumn":"33.94\u4e07","rise":"1.54%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:17","volumn":"20.17\u4e07","rise":"1.47%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:18","volumn":"50.68\u4e07","rise":"1.47%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:19","volumn":"85.72\u4e07","rise":"1.33%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:20","volumn":"47.88\u4e07","rise":"1.19%"},{"price":"14.450","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:21","volumn":"76.16\u4e07","rise":"1.26%"},{"price":"14.450","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:22","volumn":"44.61\u4e07","rise":"1.26%"},{"price":"14.450","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:23","volumn":"38.21\u4e07","rise":"1.26%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:24","volumn":"22.11\u4e07","rise":"1.33%"},{"price":"14.470","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:25","volumn":"22.71\u4e07","rise":"1.40%"},{"price":"14.480","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:26","volumn":"31.32\u4e07","rise":"1.47%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:27","volumn":"20.65\u4e07","rise":"1.33%"},{"price":"14.460","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:28","volumn":"31.16\u4e07","rise":"1.33%"},{"price":"14.470","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:29","volumn":"24.91\u4e07","rise":"1.40%"},{"price":"14.470","date":"2019\/07\/18 \u661f\u671f\u56db","time":"11:30","volumn":"16.92\u4e07","rise":"1.40%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:01","volumn":"99.34\u4e07","rise":"1.19%"},{"price":"14.440","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:02","volumn":"35.54\u4e07","rise":"1.19%"},{"price":"14.430","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:03","volumn":"37.61\u4e07","rise":"1.12%"},{"price":"14.410","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:04","volumn":"68.58\u4e07","rise":"0.98%"},{"price":"14.380","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:05","volumn":"162.27\u4e07","rise":"0.77%"},{"price":"14.380","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:06","volumn":"77.62\u4e07","rise":"0.77%"},{"price":"14.390","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:07","volumn":"78.02\u4e07","rise":"0.84%"},{"price":"14.400","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:08","volumn":"51.61\u4e07","rise":"0.91%"},{"price":"14.380","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:09","volumn":"37.14\u4e07","rise":"0.77%"},{"price":"14.350","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:10","volumn":"143.83\u4e07","rise":"0.56%"},{"price":"14.330","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:11","volumn":"182.44\u4e07","rise":"0.42%"},{"price":"14.340","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:12","volumn":"82.93\u4e07","rise":"0.49%"},{"price":"14.330","date":"2019\/07\/18 \u661f\u671f\u56db","time":"13:13","volumn":"17.76\u4e07","rise":"0.42%"}],"cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cyrate":{"o":["3.15%","1.96%","0.77%","-0.49%","-1.68%"]}},"url":"http:\/\/quote.eastmoney.com\/sz300059.html?from=360","PEratio":"92.23","minPrice":"14.13","currentPrice":"14.33","status":"1","provider":"\u4e1c\u65b9\u8d22\u5bcc","changeAmount":"0.06","amount":"28.33\u4ebf","close":"14.27","title":"\u4e1c\u65b9\u8d22\u5bcc[300059]\u80a1\u7968\u884c\u60c5_\u4e1c\u65b9\u8d22\u5bcc","index":[{"ratio":"-0.79%","nameurl":"http:\/\/quote.eastmoney.com\/zs000001.html?from=360","name":"\u4e0a\u8bc1\u6307\u6570","point":"2908.53"},{"ratio":"-1.28%","nameurl":"http:\/\/quote.eastmoney.com\/zs399001.html?from=360","name":"\u6df1\u8bc1\u6210\u6307","point":"9182.54"},{"ratio":"-1.28%","nameurl":"http:\/\/quote.eastmoney.com\/zs399006.html?from=360","name":"\u521b\u4e1a\u677f\u6307","point":"1530.3"}],"urlWap":"https:\/\/emwap.eastmoney.com\/quota\/stock\/index\/3000592?from=360","volume":"1.96\u4ebf","stockName":"\u4e1c\u65b9\u8d22\u5bcc","currenttime":"2019-07-18 13:12:12"}

更多精彩:白菜帮(http://www.tbbcb.com)
(责任编辑:管理员)
文章人气:
(请您在发表言论时自觉遵守互联网相关政策法律法规,文明上网,健康言论。)
用户名:
验证码: