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 |
(000808)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:86家 下跌家数:12家 平盘家数:2家

医药生物 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)
2020091814,469.0514,667.6514,344.5714,666.68213.861.4811,403,147.0040,520,834,123.50
2020091714,665.5614,681.2314,323.0714,452.82-245.38-1.6711,800,963.0043,015,138,929.80
2020091614,979.8015,054.5714,623.4014,698.20-277.50-1.8511,711,030.0042,539,072,650.00
2020091514,799.2714,980.7114,625.1814,975.70187.411.2711,748,348.0043,344,158,973.40
2020091415,057.0615,087.6614,700.1514,788.30-126.09-0.8513,484,585.0051,093,821,772.40
2020091114,585.7914,918.4214,585.7914,914.38285.601.9511,908,853.0040,497,347,981.80
2020091014,833.2215,004.8414,596.2714,628.78-25.05-0.1714,470,447.0045,253,641,240.00
2020090915,131.1315,131.1314,545.3214,653.83-688.93-4.4918,628,311.0057,500,902,103.30
2020090815,349.3915,468.7515,158.4615,342.7741.540.2714,811,381.0046,035,814,178.40
2020090715,828.0715,904.0315,283.1415,301.23-562.59-3.5518,094,725.0061,603,972,224.80
2020090415,832.3615,910.2515,640.9815,863.81-271.70-1.6815,896,113.0057,964,513,124.70
2020090316,201.7416,540.6716,059.3616,135.51-66.71-0.4119,164,017.0064,725,435,856.80
2020090216,207.0016,230.0516,009.3216,202.2251.390.3216,058,185.0053,055,048,871.70
2020090116,108.9616,228.1116,031.8916,150.8311.690.0712,853,822.0050,556,448,890.50
2020083116,318.7516,365.0316,121.2416,139.14-107.50-0.6617,152,393.0065,958,968,232.90
2020082815,759.8716,269.3015,725.6416,246.63509.763.2418,978,623.0072,244,830,874.00
2020082715,585.1315,737.0815,460.0115,736.88168.271.0814,718,853.0051,695,160,498.40
2020082615,639.5815,920.4015,516.9915,568.61-50.53-0.3217,626,070.0063,979,702,964.70
2020082515,594.0815,754.3715,564.6315,619.1451.770.3314,438,010.0049,939,704,989.10
2020082415,591.9215,610.7115,203.9215,567.3764.830.4215,544,162.0056,965,268,974.40
2020082115,481.9415,631.3415,390.8415,502.53145.150.9514,490,208.0052,637,226,575.30
2020082015,355.9715,542.0615,210.3015,357.39-94.94-0.6116,783,007.0056,720,369,215.50
2020081915,914.4215,914.4215,452.3215,452.32-468.91-2.9519,916,782.0073,268,526,386.10
2020081815,738.0016,007.2615,738.0015,921.23214.351.3616,944,857.0065,671,173,297.50
2020081715,581.7415,714.5915,417.5415,706.88180.211.1616,569,692.0062,086,368,513.10
2020081415,392.6515,606.9515,184.8115,526.67127.180.8314,573,210.0056,752,284,250.00
2020081315,713.7315,738.0715,344.8915,399.48-243.79-1.5615,493,879.0062,852,148,181.70
2020081216,128.4516,178.7815,359.9115,643.28-490.55-3.0421,805,529.0084,486,905,286.20
2020081116,373.3116,611.0016,117.5016,133.83-257.16-1.5722,748,394.0080,994,151,094.60
2020081016,334.7916,520.6515,961.6916,390.99-2.28-0.0125,255,345.0092,870,487,366.50
2020080716,671.2616,839.6716,041.0416,393.27-241.51-1.4528,604,749.00107,831,488,894.50
2020080617,069.6217,240.2016,481.5316,634.78-392.77-2.3130,221,286.00114,737,847,001.10
2020080516,575.5317,069.2516,403.9717,027.55252.501.5126,909,400.0099,701,685,874.80
2020080416,839.1817,244.2616,685.9316,775.05-109.77-0.6534,665,076.00128,626,004,574.50
2020080316,655.8316,896.2016,431.9716,884.82364.112.2033,157,874.00119,295,045,500.50
2020073116,230.1616,545.5516,068.2416,520.71235.481.4529,957,337.00104,569,207,428.10
2020073016,312.6016,718.6916,174.3016,285.2382.780.5133,766,255.00113,893,439,923.80
2020072915,548.3616,213.5215,532.0716,202.45584.213.7426,657,599.0091,793,937,836.10
2020072815,702.0015,768.7615,311.8715,618.2427.110.1720,272,165.0077,151,477,863.80
2020072715,425.0415,740.7415,412.9715,591.13245.591.6020,854,765.0076,909,008,288.50
2020072416,167.4316,189.2915,253.0315,345.55-966.45-5.9231,687,376.00112,041,180,810.50
2020072315,779.8416,312.0015,769.8616,312.00405.902.5529,970,638.00103,723,212,247.80
2020072215,635.5716,089.2115,541.2515,906.10201.131.2821,607,258.0075,805,496,703.90
2020072115,196.9515,748.8215,127.3415,704.96536.603.5422,104,156.0077,453,717,848.20
2020072015,371.0815,418.9314,809.2815,168.36-62.70-0.4121,419,955.0073,003,665,915.30
2020071714,981.2615,460.0514,933.0615,231.06236.861.5822,017,307.0076,652,637,530.80
2020071616,081.5716,091.9214,957.3314,994.20-1,071.93-6.6733,546,138.00111,039,441,841.20
2020071515,906.6916,480.9915,906.6916,066.13198.111.2534,666,846.00115,457,517,403.40
2020071415,983.8016,081.2415,532.9715,868.02-65.78-0.4135,393,572.00109,236,158,886.60
2020071315,418.1415,952.6615,418.1415,933.80588.383.8332,451,723.00101,812,158,274.00
2020071015,107.0515,489.1915,065.5915,345.42217.201.4431,473,737.0093,228,998,424.10
2020070914,614.0315,166.7814,592.9515,128.22501.943.4334,063,339.0097,079,255,854.20
2020070814,601.9814,689.9214,474.5014,626.2843.520.3026,892,119.0079,202,058,749.70
2020070714,213.2114,725.7214,098.5714,582.75313.182.1933,195,279.00101,624,210,610.90
2020070614,215.8414,286.1614,052.2614,269.5837.640.2631,659,762.0095,252,536,016.50
2020070313,996.1714,231.9413,831.0514,231.94207.971.4824,340,533.0075,869,044,181.30
2020070214,103.0414,215.1613,933.8214,023.97-91.77-0.6522,512,822.0073,765,226,048.80
2020070114,370.0314,370.0313,922.6914,115.74-216.65-1.5121,561,340.0069,331,446,916.30
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