股票概览
55
-0.56%
-0.31
55.09
开盘价
55.3
最高价
54.2
最低价
109,185
成交量
数据更新至: 2024-05-20
技术指标
55.47
MA5 (5日均线)
55.60
MA10 (10日均线)
55.89
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 55.09 | 55.3 | 54.2 | 55 | -0.56% | 109,185 | 597,980,431 |
| 2024-05-17 | 55.23 | 55.54 | 54.51 | 55.31 | +0.13% | 81,718 | 450,020,424 |
| 2024-05-16 | 55.55 | 55.84 | 55.14 | 55.24 | -0.56% | 78,392 | 434,909,870 |
| 2024-05-15 | 56 | 56.45 | 55.41 | 55.55 | -1.26% | 88,770 | 496,148,444 |
| 2024-05-14 | 54.45 | 57 | 54.28 | 56.26 | +2.81% | 167,990 | 938,893,762 |
| 2024-05-13 | 53.06 | 54.91 | 53.01 | 54.72 | +2.22% | 160,601 | 870,600,167 |
| 2024-05-10 | 54.51 | 54.51 | 53.2 | 53.53 | -5.24% | 176,544 | 946,429,916 |
| 2024-05-09 | 56.54 | 56.71 | 55.8 | 56.49 | -0.72% | 152,646 | 859,992,251 |
| 2024-05-08 | 57 | 57.56 | 56.62 | 56.9 | -0.14% | 79,612 | 453,330,436 |
| 2024-05-07 | 57.09 | 57.25 | 56.6 | 56.98 | -0.78% | 113,559 | 645,718,460 |
| 2024-05-06 | 57.8 | 58 | 56.56 | 57.43 | +0.31% | 169,177 | 968,518,565 |
| 2024-04-30 | 56.03 | 57.77 | 55.91 | 57.25 | +2.23% | 181,828 | 1,041,442,895 |
| 2024-04-29 | 56.5 | 56.56 | 55.29 | 56 | +1.21% | 165,201 | 921,642,965 |
| 2024-04-26 | 55.29 | 55.88 | 55.1 | 55.33 | 0% | 118,819 | 658,001,226 |
| 2024-04-25 | 55.38 | 55.76 | 55.1 | 55.33 | -0.23% | 79,385 | 440,021,039 |
| 2024-04-24 | 55.81 | 55.9 | 54.8 | 55.46 | -0.82% | 107,091 | 590,859,462 |
| 2024-04-23 | 56.37 | 56.66 | 55.57 | 55.92 | -0.9% | 114,563 | 640,006,361 |
| 2024-04-22 | 56.97 | 57.61 | 56.17 | 56.43 | -0.49% | 137,039 | 777,454,603 |
| 2024-04-19 | 56 | 57 | 55.82 | 56.71 | +1.27% | 150,003 | 848,891,349 |
| 2024-04-18 | 55.6 | 57.15 | 55.55 | 56 | -0.12% | 216,696 | 1,217,158,021 |
| 2024-04-17 | 53.31 | 56.1 | 52.86 | 56.07 | +5.18% | 315,544 | 1,732,356,590 |
| 2024-04-16 | 51.7 | 53.87 | 51.65 | 53.31 | +3.01% | 230,392 | 1,226,824,783 |
| 2024-04-15 | 50.61 | 52 | 50.56 | 51.75 | +2.27% | 135,917 | 700,505,420 |
| 2024-04-12 | 50.61 | 50.94 | 50.43 | 50.6 | -0.2% | 53,405 | 270,872,966 |
| 2024-04-11 | 50.5 | 51.18 | 50.4 | 50.7 | +0.2% | 68,275 | 346,329,716 |
| 2024-04-10 | 50.93 | 51.15 | 50.45 | 50.6 | -0.88% | 71,672 | 363,467,718 |
| 2024-04-09 | 51.1 | 51.26 | 50.44 | 51.05 | -0.29% | 82,172 | 417,433,653 |
| 2024-04-08 | 51.26 | 51.74 | 51.02 | 51.2 | -0.1% | 95,315 | 489,475,591 |
| 2024-04-03 | 49.99 | 51.67 | 49.85 | 51.25 | +2.23% | 164,805 | 839,396,564 |
| 2024-04-02 | 50.5 | 50.67 | 49.8 | 50.13 | -1.2% | 125,688 | 629,454,140 |
| 2024-04-01 | 50.37 | 51.4 | 49.78 | 50.74 | -0.12% | 137,862 | 697,535,469 |
| 2024-03-29 | 50.55 | 51.48 | 50.43 | 50.8 | +0.59% | 74,273 | 377,998,685 |
| 2024-03-28 | 50.3 | 50.75 | 50.23 | 50.5 | +0.42% | 63,876 | 322,551,134 |
| 2024-03-27 | 50.85 | 50.85 | 50.29 | 50.29 | -1.12% | 51,966 | 262,650,503 |
| 2024-03-26 | 50.91 | 51.2 | 50.65 | 50.86 | -0.1% | 49,551 | 252,120,731 |
| 2024-03-25 | 50.56 | 51.38 | 50.41 | 50.91 | +0.57% | 88,689 | 452,781,546 |
| 2024-03-22 | 50.94 | 50.97 | 50.18 | 50.62 | -0.75% | 68,530 | 346,141,826 |
| 2024-03-21 | 51.3 | 51.38 | 50.95 | 51 | -0.49% | 52,304 | 267,025,983 |
| 2024-03-20 | 51.28 | 51.65 | 50.95 | 51.25 | -0.04% | 59,659 | 305,845,710 |
| 2024-03-19 | 51.51 | 51.79 | 51.2 | 51.27 | -0.66% | 58,822 | 302,736,135 |
| 2024-03-18 | 51.77 | 51.95 | 51.35 | 51.61 | +0.29% | 73,708 | 380,273,356 |
| 2024-03-15 | 51.15 | 51.6 | 50.99 | 51.46 | +0.23% | 59,172 | 303,250,372 |
| 2024-03-14 | 51.86 | 52.25 | 51.29 | 51.34 | -1.02% | 78,466 | 405,757,616 |
| 2024-03-13 | 52.01 | 52.18 | 51.5 | 51.87 | -0.25% | 64,697 | 335,311,475 |
| 2024-03-12 | 51.7 | 52.36 | 51.7 | 52 | +0.85% | 98,387 | 511,998,335 |
| 2024-03-11 | 51.84 | 51.97 | 51.29 | 51.56 | -0.06% | 73,900 | 380,504,790 |
| 2024-03-08 | 50.64 | 51.8 | 50.6 | 51.59 | +1.86% | 115,854 | 595,136,787 |
| 2024-03-07 | 51.01 | 51.08 | 50.63 | 50.65 | -0.71% | 90,910 | 461,457,552 |
| 2024-03-06 | 51.29 | 51.38 | 50.6 | 51.01 | -0.57% | 89,686 | 456,604,706 |
| 2024-03-05 | 50.46 | 51.5 | 50.2 | 51.3 | +1.26% | 142,747 | 730,343,562 |
| 2024-03-04 | 50.49 | 51.33 | 50.38 | 50.66 | +0.34% | 116,116 | 589,962,251 |
| 2024-03-01 | 49.85 | 50.92 | 49.8 | 50.49 | +1.32% | 135,303 | 682,975,766 |
| 2024-02-29 | 49.2 | 49.85 | 49.13 | 49.83 | +0.69% | 96,607 | 478,768,942 |
| 2024-02-28 | 49.69 | 50.4 | 49.45 | 49.49 | -0.44% | 115,185 | 574,775,916 |
| 2024-02-27 | 49.57 | 49.72 | 49.4 | 49.71 | +0.51% | 59,870 | 296,743,025 |
| 2024-02-26 | 49.74 | 49.82 | 49.3 | 49.46 | -0.5% | 82,413 | 408,666,000 |
| 2024-02-23 | 49.95 | 50.1 | 49.59 | 49.71 | -0.54% | 96,035 | 477,903,227 |
| 2024-02-22 | 49.69 | 50.14 | 49.66 | 49.98 | +0.02% | 94,569 | 471,751,558 |
| 2024-02-21 | 49.8 | 50.39 | 49.58 | 49.97 | -0.06% | 114,705 | 574,038,807 |
| 2024-02-20 | 49.75 | 50.45 | 49.36 | 50 | +0.26% | 106,705 | 534,630,825 |
| 2024-02-19 | 49.8 | 50.47 | 49.15 | 49.87 | +0.91% | 138,609 | 691,118,622 |
| 2024-02-08 | 49.51 | 50.18 | 49.12 | 49.42 | +0.02% | 112,622 | 557,805,316 |
| 2024-02-07 | 49.45 | 49.5 | 48.78 | 49.41 | -0.08% | 134,687 | 662,044,884 |
| 2024-02-06 | 46.2 | 49.52 | 46.2 | 49.45 | +5.66% | 164,716 | 803,666,012 |
| 2024-02-05 | 45.6 | 47.54 | 45.04 | 46.8 | +1.36% | 133,456 | 618,616,249 |
| 2024-02-02 | 46.12 | 46.79 | 44.88 | 46.17 | -0.17% | 106,018 | 486,337,385 |
| 2024-02-01 | 46.32 | 46.76 | 45.89 | 46.25 | -0.56% | 84,643 | 391,779,862 |
| 2024-01-31 | 47.59 | 47.89 | 46.48 | 46.51 | -3.59% | 114,287 | 535,480,799 |
| 2024-01-30 | 48.96 | 49.11 | 48.2 | 48.24 | -1.89% | 59,661 | 290,505,359 |
| 2024-01-29 | 49.75 | 50.05 | 49.08 | 49.17 | -0.49% | 83,388 | 412,488,715 |
| 2024-01-26 | 49 | 49.99 | 48.88 | 49.41 | +0.67% | 82,183 | 406,124,591 |
| 2024-01-25 | 48.42 | 49.13 | 48.19 | 49.08 | +1.55% | 72,972 | 355,843,135 |
| 2024-01-24 | 47.38 | 48.53 | 47 | 48.33 | +2.03% | 87,484 | 417,920,507 |
| 2024-01-23 | 47.12 | 47.68 | 46.71 | 47.37 | +0.13% | 69,446 | 327,658,786 |
| 2024-01-22 | 48.18 | 48.35 | 47 | 47.31 | -1.89% | 78,712 | 376,660,954 |
| 2024-01-19 | 48.51 | 48.78 | 48.01 | 48.22 | -0.54% | 54,076 | 261,695,601 |
| 2024-01-18 | 47.82 | 48.56 | 47.07 | 48.48 | +0.56% | 91,121 | 434,126,306 |
| 2024-01-17 | 49 | 49.16 | 48.2 | 48.21 | -1.81% | 52,019 | 252,997,556 |
| 2024-01-16 | 48.46 | 49.1 | 48.33 | 49.1 | +1.3% | 59,287 | 289,502,092 |
| 2024-01-15 | 47.88 | 48.55 | 47.8 | 48.47 | +1.04% | 38,618 | 186,575,968 |
| 2024-01-12 | 48.01 | 48.37 | 47.9 | 47.97 | -0.21% | 37,169 | 178,980,749 |
| 2024-01-11 | 47.9 | 48.4 | 47.56 | 48.07 | +0.04% | 48,451 | 232,775,508 |
| 2024-01-10 | 48.4 | 48.65 | 48.01 | 48.05 | -0.83% | 36,915 | 178,024,405 |
| 2024-01-09 | 48.3 | 48.57 | 47.96 | 48.45 | +0.31% | 37,744 | 182,349,374 |
| 2024-01-08 | 48.8 | 49.07 | 48.06 | 48.3 | -1.07% | 48,671 | 235,783,147 |
| 2024-01-05 | 49.28 | 49.33 | 48.64 | 48.82 | -0.93% | 38,391 | 188,151,576 |
| 2024-01-04 | 49.49 | 49.53 | 48.86 | 49.28 | -0.5% | 40,869 | 200,873,701 |
| 2024-01-03 | 49.25 | 49.99 | 49.1 | 49.53 | +0.43% | 45,719 | 226,457,839 |
| 2024-01-02 | 49.17 | 49.54 | 48.86 | 49.32 | +0.35% | 40,832 | 201,456,938 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф║СхНЧчЩ╜шНп 属于 医药 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832