新闻源 财富源

2019年09月15日 星期天

东阿阿胶(000423)每周行情

历史行情: 每日行情 | 每周行情 | 每月行情

时间区间:
2011 2012 2013 2014 2015 2016 2017 2018

日期 收盘价 涨跌额 涨跌幅 开盘价 最高价 最低价 成交量 成交额
2018-04-02 61.35 -0.30 -0.49% 61.65 62.13 61.00 55213手 34001万
2018-03-30 61.65 0.21 0.35% 59.20 62.09 59.18 223648手 135884万
2018-03-23 60.20 1.24 2.02% 61.65 63.80 58.62 409275手 253488万
2018-03-16 61.38 0.15 0.24% 61.70 62.50 60.16 291314手 178569万
2018-03-09 61.33 0.38 0.63% 60.02 61.53 59.85 243613手 147552万
2018-03-02 60.02 0.40 0.65% 60.90 62.20 59.32 287205手 173457万
2018-02-23 61.20 0.02 0.03% 61.68 63.11 60.52 112698手 69735万
2018-02-14 62.53 2.10 3.56% 59.18 63.27 59.18 136958手 84912万
2018-02-09 59.00 -1.13 -1.75% 64.00 64.48 58.00 331398手 202881万
2018-02-02 64.45 -1.67 -2.50% 66.50 67.26 63.88 254671手 166456万
2018-01-26 66.66 2.16 3.29% 66.18 68.48 66.00 423729手 285309万
2018-01-19 65.70 -0.71 -1.11% 64.08 65.93 63.18 400632手 258390万
2018-01-12 64.08 0.03 0.05% 62.80 64.51 62.29 299923手 190715万
2018-01-05 62.75 0.83 1.38% 60.27 63.48 60.27 273025手 169866万
2017-12-29 60.27 -0.99 -1.62% 61.26 61.26 59.51 231356手 139034万
2017-12-22 61.05 0.10 0.17% 59.92 61.79 59.71 279877手 170259万
2017-12-15 59.82 0.86 1.43% 60.09 61.20 59.67 199030手 120415万
2017-12-08 60.09 0.03 0.05% 59.86 60.85 59.49 188707手 113519万
2017-12-01 59.93 -0.31 -0.49% 62.61 62.68 59.15 293495手 178323万
2017-11-24 62.80 1.75 2.83% 61.99 64.45 61.83 433904手 273879万
2017-11-17 61.80 -0.58 -0.89% 65.20 65.26 61.01 465762手 293360万
2017-11-10 65.41 1.11 1.71% 64.82 66.38 63.89 451511手 293382万
2017-11-03 64.90 -0.40 -0.58% 69.24 69.74 63.60 731739手 480649万
2017-10-27 69.00 1.13 1.67% 67.50 69.76 67.48 551540手 378457万
2017-10-20 67.61 0.28 0.42% 66.15 68.62 65.14 545074手 365821万
2017-10-13 66.07 1.17 1.80% 65.52 67.87 65.00 446627手 296886万
2017-09-29 64.93 1.38 2.17% 63.58 65.95 63.35 454309手 294031万
2017-09-22 63.50 0.27 0.42% 63.80 64.68 62.55 260598手 165385万
2017-09-15 63.78 -0.72 -1.14% 62.81 64.05 62.02 283682手 178642万
2017-09-08 63.02 0.15 0.24% 61.94 64.12 61.69 282748手 178308万
2017-09-01 61.95 0.29 0.46% 63.00 63.40 61.81 262533手 164244万
2017-08-25 62.84 0.96 1.52% 63.40 64.63 62.47 225116手 142937万
2017-08-18 63.10 -0.32 -0.49% 64.66 65.60 62.76 322615手 206209万
2017-08-11 64.66 1.51 2.43% 62.17 65.99 62.06 335533手 217060万
2017-08-04 62.17 1.13 1.79% 63.00 64.46 62.04 264443手 167677万
2017-07-28 63.00 -0.63 -0.95% 66.11 66.62 61.22 501418手 319064万
2017-07-21 66.45 -0.64 -0.95% 66.86 67.90 64.71 359100手 238327万
2017-07-14 66.99 0.14 0.20% 68.15 69.34 65.65 438068手 295936万
2017-07-07 68.29 -1.87 -2.60% 71.74 71.97 67.78 428427手 295882万
2017-06-30 71.89 0.43 0.59% 72.40 73.71 70.57 351679手 253326万
2017-06-23 72.52 0.52 0.75% 69.38 72.55 68.40 485727手 341434万
2017-06-16 69.32 2.55 3.69% 69.00 73.55 68.88 446639手 315703万
2017-06-09 69.18 -0.72 -1.10% 65.49 69.96 64.65 437084手 295575万
2017-06-02 65.71 1.18 1.79% 66.34 67.88 64.88 225825手 150050万
2017-05-26 66.04 0.56 0.83% 67.11 68.50 65.57 351724手 235815万
2017-05-19 67.11 2.04 3.18% 64.19 67.67 64.19 243383手 161124万
2017-05-12 64.16 -1.55 -2.44% 63.09 64.48 61.66 321218手 202742万
2017-05-05 63.45 -1.93 -2.93% 64.90 64.90 62.55 320048手 204175万
2017-04-28 65.89 -1.48 -2.21% 66.00 70.19 64.57 542739手 363327万
2017-04-21 66.98 -0.21 -0.34% 62.36 69.19 61.50 512785手 337626万
2017-04-14 62.68 -1.84 -2.82% 65.23 65.25 61.51 416066手 261619万
2017-04-07 65.20 0.34 0.52% 65.60 67.24 64.62 195275手 128373万
2017-03-31 65.60 -1.54 -2.36% 65.26 65.60 62.78 424599手 271662万
2017-03-24 65.21 2.72 4.51% 60.61 65.80 60.42 683737手 437062万
2017-03-17 60.30 1.22 2.09% 58.48 61.60 58.45 477332手 286254万
2017-03-10 58.33 -0.60 -1.05% 56.84 59.28 56.11 420556手 241718万
2017-03-03 56.90 -0.33 -0.58% 57.00 57.25 56.18 167773手 95248万
2017-02-24 57.02 1.89 3.43% 55.20 58.31 55.01 393043手 224507万
2017-02-17 55.16 1.09 1.98% 55.21 56.47 54.91 212367手 118130万
2017-02-10 55.18 0.44 0.79% 55.23 55.98 54.87 185280手 102578万
2017-02-03 55.42 1.00 1.84% 55.33 56.16 55.31 64556手 35926万
2017-01-26 54.42 -0.56 -1.04% 53.70 55.46 52.95 185379手 100478万
2017-01-20 53.70 0.38 0.73% 51.50 53.82 51.38 200391手 105670万
2017-01-13 51.85 0.46 0.85% 53.90 54.56 51.85 205754手 109762万
2017-01-06 53.94 0.58 1.08% 53.87 54.95 53.67 190346手 103522万
2016-12-30 53.87 0.77 1.48% 52.10 54.55 52.00 308391手 164909万
2016-12-23 52.20 -0.80 -1.44% 55.35 55.35 51.94 304328手 163653万
2016-12-16 55.50 -1.74 -3.03% 57.30 57.35 54.65 300284手 167512万
2016-12-09 57.37 -1.32 -2.24% 58.02 58.77 57.35 331793手 192047万
2016-12-02 59.02 1.05 1.81% 58.50 62.92 58.18 765240手 462307万
2016-11-25 58.05 -1.03 -1.76% 58.48 59.20 57.40 446633手 258734万
2016-11-18 58.67 -0.79 -1.34% 58.85 61.24 58.02 587817手 348020万
2016-11-11 58.94 -0.79 -1.36% 58.17 58.97 56.67 274659手 159325万
2016-11-04 58.20 -2.10 -3.61% 57.29 59.47 55.75 402902手 229497万
2016-10-28 58.10 0.44 0.76% 57.15 59.68 57.00 269111手 157343万
2016-10-21 57.67 -1.06 -1.79% 59.21 59.21 57.38 249477手 145460万
2016-10-14 59.28 0.50 0.84% 59.61 60.38 58.12 337040手 199870万
2016-09-30 59.50 -1.50 -2.56% 58.44 59.88 56.45 335260手 195173万
2016-09-23 58.50 0.56 1.02% 54.85 58.88 54.85 448194手 256945万