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 |
(399812)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:23家 下跌家数:56家 平盘家数:1家

养老产业 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)
202009219,541.569,557.839,434.369,448.64-82.53-0.871,605,467,214.0051,326,569,554.46
202009189,370.959,537.949,324.399,531.17160.011.712,019,847,413.0067,175,056,940.37
202009179,433.939,442.949,289.609,371.16-87.15-0.921,356,171,131.0050,307,114,854.12
202009169,570.909,588.799,406.959,458.31-118.96-1.241,433,825,141.0048,669,700,313.36
202009159,467.939,577.269,413.179,577.2697.981.031,591,753,876.0055,757,025,861.44
202009149,550.599,555.959,407.529,479.292.080.021,736,304,896.0059,047,624,220.85
202009119,299.169,481.299,299.169,477.20154.951.661,740,141,310.0046,796,442,330.31
202009109,490.789,541.759,300.549,322.25-58.48-0.622,169,132,114.0056,686,366,600.53
202009099,612.819,614.259,328.789,380.73-395.35-4.042,506,192,695.0064,078,721,632.32
202009089,785.479,814.349,658.599,776.0910.970.112,213,715,942.0058,863,465,301.85
2020090710,039.9210,121.489,739.029,765.12-286.51-2.852,444,216,530.0070,437,933,264.27
2020090410,001.1610,072.639,935.4510,051.63-147.71-1.452,052,252,661.0064,334,183,366.68
2020090310,255.3310,380.9810,149.5310,199.34-61.78-0.602,193,413,920.0070,289,918,384.52
2020090210,236.1010,283.6810,147.6310,261.1275.230.742,529,564,755.0064,946,257,599.13
2020090110,150.7910,186.0810,084.9910,185.8916.790.172,070,163,537.0061,777,009,418.00
2020083110,262.1210,318.3910,163.4710,169.09-56.55-0.552,989,461,419.0086,034,879,138.85
202008289,969.5610,233.399,957.4410,225.65228.352.282,402,004,625.0080,102,688,252.69
202008279,915.839,997.399,844.029,997.30101.881.031,914,915,038.0057,121,700,985.99
2020082610,020.7710,081.299,861.559,895.42-111.66-1.122,090,945,894.0067,945,011,148.56
2020082510,008.4110,097.009,967.9710,007.0815.350.151,909,437,754.0056,427,220,358.38
202008249,976.6310,018.969,818.169,991.7365.160.662,232,086,289.0064,558,547,656.08
202008219,832.609,981.049,829.369,926.58175.711.801,964,075,064.0060,805,176,885.86
202008209,762.579,842.149,712.419,750.87-74.67-0.761,869,931,928.0058,800,889,811.35
2020081910,047.0710,047.079,825.429,825.54-235.02-2.342,203,995,089.0071,724,108,857.96
2020081810,032.4110,097.069,983.8410,060.5647.390.472,486,545,768.0075,800,231,525.25
202008179,847.1510,018.949,800.3410,013.18210.212.143,275,328,176.0089,776,071,181.34
202008149,654.909,807.939,584.919,802.97133.741.381,812,281,962.0060,684,031,957.64
202008139,782.489,791.459,638.349,669.23-69.68-0.721,835,878,444.0062,912,207,776.21
202008129,951.719,966.289,569.949,738.91-242.00-2.422,404,395,745.0083,710,595,350.37
2020081110,118.0510,236.959,963.749,980.91-136.83-1.352,383,384,427.0079,411,456,541.21
2020081010,023.5910,205.069,902.1110,117.7468.300.682,379,414,607.0085,469,071,281.04
2020080710,184.4510,238.909,860.5910,049.43-126.49-1.242,706,336,510.0094,155,939,544.01
2020080610,337.0910,370.6210,049.0510,175.92-153.27-1.483,254,126,537.00105,589,307,733.31
2020080510,183.5210,361.0210,116.8610,329.2068.240.672,661,492,952.0089,246,732,233.74
2020080410,261.8210,397.3810,194.9510,260.95-16.45-0.163,336,631,696.00118,702,427,336.64
2020080310,171.9910,278.1310,078.8610,277.40200.951.993,095,543,961.00104,227,702,870.05
202007319,925.9510,104.939,856.8410,076.45137.341.382,557,298,179.0089,135,879,558.99
202007309,997.1610,086.449,902.939,939.12-4.69-0.052,490,272,539.0090,303,411,209.41
202007299,595.059,947.009,582.099,943.80321.483.342,537,724,591.0082,228,665,516.03
202007289,607.389,662.529,493.409,622.3288.620.932,184,876,532.0073,472,518,144.27
202007279,474.029,608.169,439.579,533.7074.290.792,197,280,117.0071,550,808,978.80
202007249,959.129,959.129,414.329,459.41-562.92-5.623,428,179,470.00106,681,768,827.70
202007239,832.0810,028.539,734.4010,022.3389.900.913,180,587,101.0096,617,361,705.50
202007229,813.6910,065.289,767.989,932.4379.460.813,027,874,733.0086,561,477,046.24
202007219,715.549,874.139,665.689,852.97166.451.723,191,034,700.0086,032,232,094.66
202007209,675.139,688.439,402.939,686.53118.781.243,157,251,468.0087,672,299,687.08
202007179,478.699,711.119,417.499,567.7598.681.043,050,027,377.0084,482,874,685.70
2020071610,043.5310,103.059,460.119,469.07-582.63-5.804,255,544,398.00117,053,556,096.56
2020071510,139.1610,239.939,943.8110,051.71-64.42-0.643,870,464,857.00110,772,998,884.00
2020071410,116.2410,195.189,907.1210,116.121.910.023,925,242,753.00104,041,935,021.80
202007139,868.2810,122.139,855.0310,114.21245.082.484,101,478,134.00108,024,675,191.42
202007109,834.099,965.339,798.399,869.13-4.51-0.053,857,058,750.00104,243,673,636.86
202007099,576.489,907.769,563.829,873.65285.552.984,306,917,650.00113,349,055,103.36
202007089,460.139,600.659,379.719,588.10148.101.573,859,584,867.00102,885,322,724.93
202007079,351.989,552.429,292.349,440.00152.931.654,725,951,319.00129,579,691,519.79
202007069,097.789,290.449,063.379,287.07253.222.804,633,744,590.00123,618,723,673.06
202007038,903.379,037.158,856.249,033.85144.701.633,620,182,957.0091,224,957,889.17
202007028,793.838,903.728,767.308,889.1598.151.123,328,642,743.0086,807,402,347.25
202007018,815.768,815.768,664.368,791.0027.060.312,235,085,332.0068,678,437,992.72
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