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 |
(000841)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:58家 下跌家数:10家 平盘家数:1家

800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)
2020081414,738.2414,971.4414,545.9714,892.80131.530.8911,468,912.0043,350,141,281.80
2020081315,106.1915,128.8814,698.5514,761.27-276.99-1.8411,850,897.0048,628,227,691.80
2020081215,547.5915,602.0714,769.2315,038.26-527.22-3.3916,704,959.0064,845,794,815.80
2020081115,753.3616,004.2215,542.1415,565.48-214.83-1.3617,458,121.0061,836,979,057.00
2020081015,710.3415,924.4915,332.7215,780.3122.900.1520,429,798.0073,673,815,717.10
2020080716,006.5016,164.1015,407.3115,757.42-190.69-1.2022,360,211.0084,291,992,950.10
2020080616,387.8716,567.7015,789.1215,948.11-390.72-2.3922,850,826.0087,420,613,205.10
2020080515,828.6116,394.1615,669.8816,338.83293.081.8320,531,134.0075,881,268,464.50
2020080416,150.4516,555.0815,933.9016,045.75-150.18-0.9326,438,413.0096,101,882,125.70
2020080315,998.5016,214.4715,744.7716,195.93356.922.2524,401,841.0085,801,369,804.70
2020073115,512.4515,872.3515,374.4715,839.01257.661.6522,982,714.0077,214,360,819.40
2020073015,564.4516,017.0215,461.5815,581.35133.190.8625,135,926.0085,060,257,287.60
2020072914,762.4215,460.8614,749.3815,448.16611.024.1219,453,093.0066,902,473,945.70
2020072814,926.4515,006.3214,547.6214,837.1416.600.1114,785,009.0055,484,271,255.20
2020072714,616.8914,956.0714,616.8914,820.53276.451.9014,693,724.0052,546,715,104.50
2020072415,308.6815,328.5414,461.5114,544.08-919.10-5.9422,903,487.0077,746,396,649.60
2020072314,932.2815,463.1814,930.4815,463.18399.942.6621,813,474.0073,677,575,093.70
2020072214,796.0015,223.5514,696.4715,063.24184.201.2416,494,730.0055,208,090,731.30
2020072114,391.0114,929.0114,338.2114,879.04526.263.6716,543,760.0054,075,827,777.60
2020072014,498.1914,546.7414,017.6914,352.78-29.26-0.2015,553,681.0049,236,432,891.10
2020071714,143.0814,562.9914,069.3514,382.03210.371.4816,224,448.0052,353,710,222.40
2020071615,218.6915,238.8114,140.1814,171.67-1,055.11-6.9325,125,568.0077,604,791,625.10
2020071515,108.5615,653.5615,106.4615,226.78153.771.0226,354,395.0083,149,894,123.70
2020071415,095.8115,223.7814,763.3415,073.0152.040.3526,507,977.0075,754,513,929.00
2020071314,518.4215,040.1314,518.4215,020.97566.783.9225,123,272.0071,415,378,253.00
2020071014,268.2114,610.9014,231.6614,454.19168.501.1824,060,807.0063,552,557,681.00
2020070913,801.4914,324.9113,788.6914,285.69468.223.3925,817,294.0067,082,010,571.60
2020070813,817.6413,908.7013,695.3813,817.460.090.0019,587,825.0052,517,477,340.80
2020070713,428.9913,943.5913,323.7713,817.38342.352.5424,810,803.0071,140,628,102.00
2020070613,395.6913,489.2513,260.7213,475.0355.960.4223,231,721.0065,418,994,112.80
2020070313,287.2513,419.4913,131.0313,419.07116.760.8817,414,867.0050,313,531,394.30
2020070213,360.3513,473.5413,205.0813,302.31-51.56-0.3916,760,112.0051,732,763,323.70
2020070113,568.2913,568.2913,172.4213,353.87-184.17-1.3616,109,415.0050,128,094,412.00
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