网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |
(000109)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:29家 下跌家数:5家 平盘家数:0家

380医药 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(股) 成交金额(元)
2020091815,126.9215,398.0715,076.6015,369.33221.981.471,864,693.005,492,252,103.00
2020091715,357.3115,357.3114,970.4515,147.35-208.44-1.361,919,050.005,407,784,047.00
2020091615,504.3215,629.9215,289.8715,355.79-130.77-0.841,720,091.005,057,850,871.00
2020091515,238.9315,498.8415,128.5215,486.56258.531.701,831,164.005,508,560,755.00
2020091415,458.8015,458.8015,118.2515,228.03-110.85-0.722,070,710.006,060,832,166.00
2020091114,988.9215,360.8014,988.9215,338.88302.372.011,984,528.005,747,113,294.00
2020091015,314.2215,436.0114,990.4115,036.51-120.62-0.802,369,694.005,528,483,436.00
2020090915,665.4815,683.6015,066.8415,157.12-644.56-4.083,110,171.008,023,980,318.00
2020090815,895.7815,953.3615,611.3115,801.68-31.90-0.202,401,685.006,774,262,156.00
2020090716,361.1316,393.3815,797.9815,833.58-508.82-3.113,187,324.008,865,412,179.00
2020090416,382.6216,417.9916,153.9616,342.40-282.05-1.702,941,026.008,070,666,454.00
2020090316,631.1616,936.6316,601.4716,624.441.860.013,411,194.008,670,799,881.00
2020090216,784.0616,800.1916,441.7316,622.58-82.41-0.492,849,322.007,745,233,501.00
2020090116,633.8216,767.5516,590.2016,704.99122.480.742,732,334.007,758,519,870.00
2020083116,621.9816,879.1416,582.5116,582.51-7.01-0.043,742,175.0010,623,992,891.00
2020082816,048.4116,613.0016,043.5016,589.52567.043.543,786,922.0010,772,200,825.00
2020082715,921.4516,026.2515,743.3916,022.4890.670.572,834,271.007,918,890,705.00
2020082616,122.2516,265.8915,839.6715,931.81-195.18-1.213,959,678.0010,036,095,703.00
2020082516,192.3416,346.4716,063.2916,126.99-52.86-0.332,866,772.008,512,130,517.00
2020082416,147.9916,203.8715,797.6616,179.85104.060.653,485,645.009,993,021,022.00
2020082115,929.2716,139.2415,929.2716,075.79209.151.322,907,525.008,604,496,007.00
2020082015,920.2516,069.3115,793.4115,866.64-127.15-0.803,465,937.0010,084,664,274.00
2020081916,205.0816,222.7815,992.1915,993.79-173.76-1.074,243,695.0012,616,101,487.00
2020081815,903.3416,225.9315,900.2016,167.56350.392.223,835,636.0010,986,242,101.00
2020081715,690.4715,851.9715,568.1715,817.17179.681.153,390,415.008,265,959,949.00
2020081415,494.4715,686.1915,329.1315,637.49147.620.952,826,130.007,167,429,486.00
2020081315,696.4915,726.5115,439.3815,489.88-184.22-1.182,904,552.007,533,259,611.00
2020081216,120.4816,182.4315,410.6115,674.09-544.51-3.364,636,627.0012,176,507,566.00
2020081116,468.5416,632.4516,203.6316,218.61-329.29-1.994,995,211.0012,918,653,379.00
2020081016,302.8416,641.9216,076.3016,547.90239.811.475,250,599.0015,263,063,887.00
2020080716,504.4916,783.0615,940.8616,308.09-206.02-1.256,132,452.0016,065,272,094.00
2020080616,679.7316,888.5416,297.8416,514.11-69.68-0.426,061,121.0014,683,573,284.00
2020080516,130.4316,665.9716,006.4116,583.79296.031.825,717,587.0014,023,398,525.00
2020080416,497.8516,711.6216,234.2816,287.76-233.45-1.417,362,630.0017,250,002,801.00
2020080316,444.3916,533.6216,232.0616,521.21223.101.377,914,963.0018,353,444,706.00
2020073116,038.2216,312.8115,882.9416,298.11215.671.347,022,905.0016,092,267,471.00
2020073016,090.7416,468.5215,947.0616,082.44103.740.657,650,827.0017,264,831,186.00
2020072915,417.0316,006.2615,406.2315,978.71517.563.355,429,599.0013,543,554,256.00
2020072815,504.8315,577.3915,237.7615,461.14-54.70-0.354,440,397.009,613,068,498.00
2020072715,450.1615,706.0915,335.5815,515.8553.010.345,336,514.0012,371,587,018.00
2020072416,538.4716,542.2715,421.6115,462.83-1,106.78-6.687,893,521.0018,672,156,108.00
2020072315,969.1316,571.6115,969.1316,569.61421.952.618,124,474.0019,282,320,277.00
2020072215,618.4016,269.6015,582.9416,147.66459.212.935,950,217.0015,108,322,055.00
2020072115,324.5315,709.0815,296.3715,688.45389.322.544,961,639.0011,887,600,898.00
2020072015,473.2315,487.9514,923.7215,299.13-69.04-0.454,523,969.0011,565,399,725.00
2020071715,046.0515,521.3114,972.7015,368.17340.452.274,830,957.0012,053,439,038.00
2020071616,117.3416,117.3414,992.0415,027.72-1,117.00-6.927,266,216.0017,178,895,083.00
2020071516,025.4016,547.2215,994.4916,144.72197.051.247,615,186.0019,268,367,937.00
2020071416,201.9016,203.6415,657.3715,947.67-163.94-1.027,536,401.0018,590,260,057.00
2020071315,561.1316,113.1515,561.1316,111.61643.994.166,513,740.0016,729,502,156.00
2020071015,421.6515,790.1515,393.0215,467.6228.690.195,903,790.0015,008,628,983.00
2020070914,951.5115,493.0514,899.0615,438.93473.983.177,216,989.0016,647,681,666.00
2020070814,860.9614,964.9514,764.5714,964.9589.590.605,291,157.0012,755,370,485.00
2020070714,685.2415,047.1414,541.5314,875.36136.760.936,542,252.0016,134,333,434.00
2020070614,667.7714,772.8414,521.1314,738.6035.570.246,631,407.0016,435,489,929.00
2020070314,645.5314,744.9614,377.7114,703.0340.940.284,978,936.0013,017,321,028.00
2020070214,796.6814,900.8414,600.4514,662.09-150.86-1.025,322,809.0014,225,632,452.00
2020070115,134.5815,134.5814,642.2814,812.95-324.03-2.144,687,878.0013,562,267,986.00
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 成交量
成交金额
起始日期
截止日期
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020