股票概览
54.06
-0.66%
-0.36
54.3
开盘价
54.7
最高价
53.88
最低价
114,291
成交量
数据更新至: 2024-08-30
技术指标
53.92
MA5 (5日均线)
53.72
MA10 (10日均线)
53.20
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 54.3 | 54.7 | 53.88 | 54.06 | -0.66% | 114,291 | 621,710,724 |
| 2024-08-29 | 53.85 | 54.69 | 53.83 | 54.42 | +0.74% | 87,930 | 478,387,999 |
| 2024-08-28 | 53.2 | 54.11 | 52.96 | 54.02 | +1.47% | 85,867 | 462,075,734 |
| 2024-08-27 | 53.58 | 54.12 | 52.86 | 53.24 | -1.19% | 68,969 | 367,428,792 |
| 2024-08-26 | 54.02 | 54.13 | 52.95 | 53.88 | -0.04% | 68,332 | 366,665,783 |
| 2024-08-23 | 53.25 | 53.96 | 53.07 | 53.9 | +1.22% | 73,609 | 394,909,167 |
| 2024-08-22 | 53.03 | 53.35 | 52.71 | 53.25 | +0.09% | 47,619 | 252,838,911 |
| 2024-08-21 | 53.33 | 53.65 | 53 | 53.2 | -0.54% | 45,199 | 240,914,835 |
| 2024-08-20 | 53.57 | 54.09 | 53.12 | 53.49 | -0.37% | 54,345 | 290,843,857 |
| 2024-08-19 | 53.36 | 54.13 | 53.25 | 53.69 | +0.58% | 63,538 | 340,753,195 |
| 2024-08-16 | 53.48 | 53.7 | 53.15 | 53.38 | -0.19% | 52,987 | 282,842,493 |
| 2024-08-15 | 53.41 | 53.9 | 53.21 | 53.48 | -0.09% | 65,558 | 351,040,121 |
| 2024-08-14 | 53.88 | 54.03 | 53.5 | 53.53 | -0.83% | 62,562 | 336,289,082 |
| 2024-08-13 | 53.84 | 54.05 | 53.58 | 53.98 | +0.24% | 70,828 | 381,278,397 |
| 2024-08-12 | 53 | 54.38 | 52.86 | 53.85 | +1.57% | 131,129 | 706,214,732 |
| 2024-08-09 | 53 | 53.36 | 52.51 | 53.02 | +0.02% | 91,522 | 485,093,341 |
| 2024-08-08 | 51.91 | 53.41 | 51.91 | 53.01 | +3.66% | 171,230 | 903,649,724 |
| 2024-08-07 | 50.88 | 51.5 | 50.55 | 51.14 | +0.27% | 55,371 | 283,177,609 |
| 2024-08-06 | 50.67 | 51.05 | 50.27 | 51 | +0.93% | 59,832 | 303,513,733 |
| 2024-08-05 | 50.48 | 51.48 | 50.38 | 50.53 | 0% | 70,262 | 357,372,901 |
| 2024-08-02 | 50.28 | 51.14 | 50.17 | 50.53 | 0% | 55,877 | 283,192,905 |
| 2024-08-01 | 50.52 | 51.32 | 50.17 | 50.53 | +0.04% | 69,628 | 352,973,258 |
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