致敬每一个财富自由的梦想,祝大家早日进化为游资

济民健康 (603222) 历史交易数据 从 2024-08-26 到 2024-12-04 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-12-03 8.14 8.05 -0.05 -0.62% 8.00 8.27 208659 16952 3.97%
2024-12-02 8.03 8.10 0.33 4.25% 7.87 8.25 277770 22356 5.29%
2024-11-29 7.53 7.77 0.24 3.19% 7.43 7.95 166727 12828 3.18%
2024-11-28 7.42 7.53 0.05 0.67% 7.40 7.60 96690 7269 1.84%
2024-11-27 7.40 7.48 0.06 0.81% 7.19 7.49 116902 8586 2.23%
2024-11-26 7.56 7.42 -0.16 -2.11% 7.42 7.63 84499 6341 1.61%
2024-11-25 7.31 7.58 0.26 3.55% 7.28 7.75 179276 13499 3.41%
2024-11-22 7.65 7.32 -0.39 -5.06% 7.28 7.74 192737 14471 3.67%
2024-11-21 7.96 7.71 -0.28 -3.50% 7.62 7.98 220744 17179 4.20%
2024-11-20 7.74 7.99 0.19 2.44% 7.70 8.09 267807 21279 5.10%
2024-11-19 7.43 7.80 0.32 4.28% 7.40 7.80 307408 23558 5.85%
2024-11-18 7.35 7.48 0.07 0.94% 7.28 7.67 186896 13915 3.56%
2024-11-15 7.32 7.41 -0.01 -0.13% 7.23 7.55 222267 16451 4.23%
2024-11-14 7.32 7.42 0.05 0.68% 7.32 7.98 300559 22779 5.72%
2024-11-13 7.51 7.37 -0.22 -2.90% 7.26 7.66 236291 17507 4.50%
2024-11-12 7.60 7.59 -0.26 -3.31% 7.46 7.84 415339 31706 7.91%
2024-11-11 8.42 7.85 0.20 2.61% 7.70 8.42 741306 58988 14.12%
2024-11-08 7.65 7.65 0.70 10.07% 7.65 7.65 45327 3467 0.86%
2024-11-07 6.72 6.95 0.24 3.58% 6.64 6.97 173975 11947 3.31%
2024-11-06 6.68 6.71 0.00 0.00% 6.65 6.76 115169 7727 2.19%
2024-11-05 6.54 6.71 0.16 2.44% 6.51 6.82 113817 7605 2.17%
2024-11-04 6.47 6.55 0.06 0.92% 6.43 6.64 93950 6135 1.79%
2024-11-01 6.67 6.49 -0.26 -3.85% 6.36 6.74 167298 10930 3.19%
2024-10-31 6.50 6.75 0.24 3.69% 6.45 6.86 209441 13890 3.99%
2024-10-30 6.62 6.51 -0.16 -2.40% 6.44 6.71 122423 8028 2.33%
2024-10-29 6.90 6.67 -0.24 -3.47% 6.65 6.97 121258 8197 2.31%
2024-10-28 6.75 6.91 0.16 2.37% 6.70 6.92 115546 7938 2.20%
2024-10-25 6.60 6.75 0.08 1.20% 6.58 6.76 108405 7280 2.06%
2024-10-24 6.60 6.67 0.05 0.76% 6.58 6.75 117357 7860 2.23%
2024-10-23 6.65 6.62 -0.05 -0.75% 6.59 6.74 113693 7576 2.17%
2024-10-22 6.48 6.67 0.19 2.93% 6.45 6.68 177472 11759 3.38%
2024-10-21 6.46 6.48 0.03 0.47% 6.38 6.58 150163 9690 2.86%
2024-10-18 6.18 6.45 0.27 4.37% 6.18 6.56 197068 12570 3.75%
2024-10-17 6.19 6.18 0.00 0.00% 6.17 6.37 130808 8195 2.49%
2024-10-16 6.13 6.18 -0.04 -0.64% 6.10 6.25 97991 6059 1.87%
2024-10-15 6.29 6.22 -0.10 -1.58% 6.20 6.39 97380 6136 1.85%
2024-10-14 6.29 6.32 0.05 0.80% 6.12 6.34 124403 7770 2.37%
2024-10-11 6.42 6.27 -0.17 -2.64% 6.18 6.44 157938 9923 3.01%
2024-10-10 6.41 6.44 0.11 1.74% 6.33 6.66 197166 12818 3.75%
2024-10-09 6.92 6.33 -0.68 -9.70% 6.32 6.92 281479 18584 5.36%
2024-10-08 7.29 7.01 0.38 5.73% 6.55 7.29 400076 27770 7.45%
2024-09-30 6.30 6.63 0.55 9.05% 6.17 6.67 338082 21801 6.29%
2024-09-27 5.92 6.08 0.26 4.47% 5.85 6.11 171666 10256 3.20%
2024-09-26 5.58 5.82 0.25 4.49% 5.54 5.84 229243 13087 4.27%
2024-09-25 5.53 5.57 0.09 1.64% 5.51 5.74 219813 12365 4.09%
2024-09-24 5.32 5.48 0.17 3.20% 5.30 5.49 161486 8703 3.01%
2024-09-23 5.33 5.31 -0.01 -0.19% 5.27 5.35 95737 5074 1.78%
2024-09-20 5.42 5.32 -0.10 -1.85% 5.28 5.43 132512 7057 2.47%
2024-09-19 5.31 5.42 0.09 1.69% 5.25 5.46 164780 8880 3.07%
2024-09-18 5.65 5.33 -0.32 -5.66% 5.27 5.65 264041 14194 4.91%
2024-09-13 5.64 5.65 -0.23 -3.91% 5.58 5.79 407355 23111 7.58%
2024-09-12 5.45 5.88 0.36 6.52% 5.43 6.07 559056 33262 10.41%
2024-09-11 5.81 5.52 -0.43 -7.23% 5.48 5.88 408761 22975 7.61%
2024-09-10 6.33 5.95 -0.54 -8.32% 5.84 6.67 726926 44454 13.53%
2024-09-09 6.40 6.49 0.59 10.00% 6.03 6.49 617586 39257 11.50%
2024-09-06 6.29 5.90 0.18 3.15% 5.90 6.29 423675 26161 7.89%
2024-09-05 5.62 5.72 0.12 2.14% 5.62 5.75 95958 5464 1.79%
2024-09-04 5.52 5.60 0.05 0.90% 5.51 5.76 91449 5138 1.70%
2024-09-03 5.67 5.55 -0.22 -3.81% 5.52 5.71 121876 6812 2.27%
2024-09-02 5.72 5.77 0.19 3.41% 5.65 5.98 193659 11320 3.60%
2024-08-30 5.52 5.58 0.01 0.18% 5.46 5.65 86438 4819 1.61%
2024-08-29 5.37 5.57 0.20 3.72% 5.32 5.68 93192 5148 1.73%
2024-08-28 5.27 5.37 0.07 1.32% 5.23 5.43 41679 2231 0.78%
2024-08-27 5.29 5.30 0.02 0.38% 5.27 5.40 45739 2440 0.85%
2024-08-26 5.22 5.28 0.06 1.15% 5.15 5.30 33550 1763 0.62%