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 |
(399989)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:27家 下跌家数:22家 平盘家数:1家

中证医疗 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)
2020092514,237.7514,418.4914,181.4214,248.8891.830.65441,519,810.0017,199,088,511.84
2020092414,331.8814,366.8314,087.3814,157.05-257.49-1.79449,750,099.0017,066,269,318.92
2020092314,118.5814,490.4514,029.3314,414.54334.802.38581,760,029.0023,585,641,623.67
2020092213,913.4414,249.6613,906.0314,079.74141.351.01533,112,804.0021,255,859,000.91
2020092114,128.5214,140.6613,901.1213,938.39-166.26-1.18375,544,600.0014,973,497,833.46
2020091813,950.4514,107.9213,805.3914,104.66170.401.22363,922,565.0014,914,202,861.71
2020091714,090.1714,103.8513,746.9213,934.26-169.36-1.20360,948,867.0015,264,359,344.43
2020091614,437.1314,498.3214,029.9514,103.61-315.48-2.19390,850,699.0015,038,646,868.71
2020091514,259.1314,426.9414,128.5414,419.10168.911.19380,339,294.0014,461,083,249.14
2020091414,348.4714,403.9614,159.0914,250.1948.310.34479,279,208.0018,267,969,099.98
2020091113,951.3914,220.2813,951.3914,201.89216.331.55422,852,845.0015,717,124,853.52
2020091014,284.5414,482.1813,922.2713,985.55-123.40-0.87538,098,972.0019,152,265,337.94
2020090914,514.2614,531.9814,008.0014,108.96-546.23-3.73581,239,784.0020,822,511,536.82
2020090814,743.3814,881.1514,497.4214,655.19-42.59-0.29437,648,338.0017,167,017,221.13
2020090715,250.7115,328.6614,672.3514,697.78-577.71-3.78598,494,895.0023,982,609,994.99
2020090415,358.6415,395.1415,053.2715,275.49-358.96-2.30506,387,913.0022,671,403,796.65
2020090315,731.4616,032.1015,575.8015,634.45-94.08-0.60537,452,631.0023,730,403,605.17
2020090215,775.9515,779.2315,549.9215,728.53-9.34-0.06533,985,800.0021,272,321,373.00
2020090115,641.3615,781.1915,625.8815,737.8784.200.54431,014,891.0019,174,211,138.21
2020083115,819.2415,869.8915,559.6915,653.67-88.62-0.56601,645,496.0025,880,720,183.77
2020082815,380.9515,747.6615,313.6315,742.28400.032.61598,647,910.0027,029,562,429.98
2020082715,088.5715,342.2615,001.2215,342.26268.721.78527,201,027.0021,915,440,994.60
2020082615,107.5815,457.2615,007.5115,073.5424.850.17639,892,113.0026,683,933,102.72
2020082514,961.1615,154.0614,915.9415,048.69115.600.77500,243,884.0019,730,959,719.73
2020082414,858.3214,968.4314,544.2314,933.09180.621.22547,998,648.0020,775,025,626.39
2020082114,699.9214,842.2414,653.7114,752.47153.641.05490,479,487.0018,822,451,092.36
2020082014,619.2214,799.7514,459.6714,598.83-65.48-0.45467,303,230.0018,777,629,037.12
2020081915,049.4215,049.5314,664.3014,664.30-397.27-2.64544,403,772.0022,448,176,973.50
2020081814,996.0515,131.9114,933.6115,061.57111.780.75511,536,299.0021,377,326,710.78
2020081714,852.0214,959.1714,716.5014,949.79107.370.72552,773,141.0021,569,701,841.85
2020081414,769.2014,965.8614,525.3914,842.42119.850.81480,997,788.0019,861,176,019.79
2020081314,902.8914,935.4114,688.7914,722.57-116.74-0.79524,438,889.0020,145,197,688.91
2020081215,239.3415,304.4414,570.0614,839.31-437.23-2.86686,447,756.0027,563,935,344.97
2020081115,565.8515,809.1315,276.1915,276.55-269.54-1.73632,938,493.0026,095,294,079.10
2020081015,463.1615,622.5815,167.3215,546.0935.630.23632,172,159.0027,183,415,862.58
2020080715,776.4515,972.5815,181.1515,510.45-307.37-1.94723,458,227.0030,116,614,914.83
2020080616,113.4516,251.6015,687.7515,817.82-301.72-1.87802,031,218.0032,844,122,062.41
2020080515,872.9316,171.4515,713.9816,119.55146.980.92835,775,904.0033,391,383,510.86
2020080416,030.3616,325.6215,927.4815,972.57-58.16-0.361,034,390,327.0043,134,182,303.66
2020080315,820.5816,043.1615,647.5216,030.73281.741.79952,080,075.0039,897,192,757.01
2020073115,527.0015,833.5615,359.4915,748.98216.861.40910,070,370.0036,908,980,417.28
2020073015,661.2915,858.0215,466.5215,532.12-65.87-0.42917,862,149.0037,196,241,350.99
2020072915,215.2615,625.0015,195.6015,597.99330.352.16762,183,440.0031,182,523,933.57
2020072815,186.4715,269.4514,917.9915,267.64200.611.33654,870,536.0027,107,502,343.52
2020072714,963.3815,257.8514,868.9415,067.02166.831.12726,465,741.0029,080,466,576.40
2020072415,853.9515,870.9814,794.1614,900.20-1,028.00-6.45967,943,435.0039,423,429,453.27
2020072315,448.8315,953.8015,428.3215,928.19324.582.08872,514,136.0035,340,971,065.30
2020072215,341.1415,759.3415,263.9615,603.62182.461.18730,367,352.0029,306,906,907.07
2020072114,943.4315,493.8114,865.3615,421.15505.273.39794,636,480.0032,144,091,099.10
2020072015,229.5715,231.5114,470.1114,915.89-105.69-0.70757,751,123.0029,684,716,188.68
2020071714,816.8115,335.8014,767.7215,021.58216.901.47790,671,415.0031,731,130,916.80
2020071615,814.6715,874.8614,780.7314,804.68-969.38-6.151,053,457,553.0041,570,879,470.32
2020071515,681.0316,135.7715,558.2315,774.06136.130.871,135,323,928.0048,291,763,202.85
2020071415,970.1316,004.3815,319.0215,637.93-344.96-2.161,277,734,924.0047,143,150,849.17
2020071315,591.2115,998.0615,555.6515,982.89520.853.371,206,303,326.0045,145,853,822.99
2020071015,142.2615,561.5615,101.0315,462.04297.431.961,254,905,747.0043,699,800,787.00
2020070914,610.7015,195.5214,557.0415,164.61555.883.811,228,182,493.0043,832,065,968.71
2020070814,558.3714,655.3514,417.5614,608.73136.510.941,164,989,075.0039,129,180,958.42
2020070714,139.2614,653.9813,992.8914,472.22293.562.071,169,225,447.0042,134,063,797.89
2020070614,202.2414,235.5713,995.5614,178.66-60.98-0.431,158,105,002.0040,744,707,606.87
2020070313,820.1514,260.0213,655.2614,239.63368.552.661,004,021,374.0035,658,899,003.72
2020070214,049.0414,100.6413,800.5413,871.08-213.61-1.52863,209,391.0030,852,827,611.84
2020070114,468.8714,468.8713,854.0914,084.69-319.80-2.22878,113,142.0030,399,782,406.34
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