股票概览
61
+8.02%
+4.53
57.77
开盘价
61.68
最高价
57.76
最低价
374,609
成交量
数据更新至: 2024-09-30
技术指标
55.23
MA5 (5日均线)
52.83
MA10 (10日均线)
53.09
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 57.77 | 61.68 | 57.76 | 61 | +8.02% | 374,609 | 2,237,043,713 |
| 2024-09-27 | 55.5 | 57.19 | 54.62 | 56.47 | +3.98% | 274,261 | 1,526,966,789 |
| 2024-09-26 | 52.45 | 54.36 | 52.38 | 54.31 | +3.06% | 162,046 | 865,318,838 |
| 2024-09-25 | 51.8 | 53.49 | 51.8 | 52.7 | +2.01% | 150,404 | 796,484,592 |
| 2024-09-24 | 50.31 | 51.69 | 49.95 | 51.66 | +2.87% | 143,581 | 731,259,838 |
| 2024-09-23 | 50.18 | 50.75 | 50.1 | 50.22 | +0.02% | 65,149 | 327,961,216 |
| 2024-09-20 | 50.62 | 50.7 | 49.8 | 50.21 | -0.79% | 105,397 | 527,949,803 |
| 2024-09-19 | 50.5 | 50.92 | 50.09 | 50.61 | +0.3% | 85,690 | 433,126,241 |
| 2024-09-18 | 50.51 | 51 | 50.12 | 50.46 | -0.3% | 61,932 | 312,447,383 |
| 2024-09-13 | 50.68 | 51.08 | 50.35 | 50.61 | -0.2% | 71,168 | 361,047,887 |
| 2024-09-12 | 52.41 | 52.45 | 50.51 | 50.71 | -3.17% | 127,611 | 650,559,033 |
| 2024-09-11 | 52.42 | 52.91 | 52.17 | 52.37 | -0.51% | 69,718 | 365,732,557 |
| 2024-09-10 | 53.1 | 53.25 | 52.09 | 52.64 | -0.68% | 96,412 | 507,589,846 |
| 2024-09-09 | 53.01 | 53.48 | 52.88 | 53 | -0.38% | 69,155 | 367,965,331 |
| 2024-09-06 | 53.86 | 53.97 | 52.95 | 53.2 | -1.24% | 76,743 | 408,395,080 |
| 2024-09-05 | 53.3 | 54.05 | 52.53 | 53.87 | +0.41% | 85,808 | 459,720,728 |
| 2024-09-04 | 55.56 | 55.68 | 53.38 | 53.65 | -3.56% | 152,852 | 831,473,750 |
| 2024-09-03 | 54.26 | 55.87 | 54.14 | 55.63 | +2.26% | 122,807 | 681,929,724 |
| 2024-09-02 | 54.05 | 54.79 | 53.7 | 54.4 | +0.63% | 98,227 | 533,879,055 |
| 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 |
| 2024-07-31 | 49.39 | 50.73 | 49.2 | 50.51 | +2.21% | 96,755 | 485,792,876 |
| 2024-07-30 | 50.58 | 50.75 | 49 | 49.42 | -2.6% | 102,389 | 507,786,286 |
| 2024-07-29 | 51.83 | 52.22 | 50.7 | 50.74 | -2.05% | 71,145 | 365,091,999 |
| 2024-07-26 | 51.36 | 51.88 | 51.1 | 51.8 | +0.82% | 53,905 | 278,055,875 |
| 2024-07-25 | 51.65 | 51.92 | 51.08 | 51.38 | -0.93% | 55,509 | 285,887,318 |
| 2024-07-24 | 51.79 | 52.44 | 51.53 | 51.86 | +0.12% | 56,937 | 295,914,124 |
| 2024-07-23 | 53.33 | 53.47 | 51.77 | 51.8 | -3.01% | 84,643 | 444,106,691 |
| 2024-07-22 | 53.42 | 53.8 | 53.05 | 53.41 | +0.06% | 78,442 | 419,121,394 |
| 2024-07-19 | 52.48 | 53.47 | 52.2 | 53.38 | +1.85% | 97,105 | 514,850,493 |
| 2024-07-18 | 51.81 | 52.5 | 51.58 | 52.41 | +0.85% | 85,099 | 444,043,110 |
| 2024-07-17 | 51.57 | 52.09 | 50.75 | 51.97 | +0.5% | 97,588 | 502,436,499 |
| 2024-07-16 | 51.69 | 51.99 | 51.26 | 51.71 | +0.04% | 53,055 | 274,291,093 |
| 2024-07-15 | 51.76 | 52.05 | 51.54 | 51.69 | -0.19% | 45,779 | 236,973,958 |
| 2024-07-12 | 51.85 | 51.99 | 51.41 | 51.79 | +0.02% | 46,447 | 240,353,418 |
| 2024-07-11 | 51.47 | 52.06 | 51.24 | 51.78 | +1.49% | 64,485 | 333,278,545 |
| 2024-07-10 | 50.99 | 51.59 | 50.92 | 51.02 | +0.02% | 54,365 | 278,510,410 |
| 2024-07-09 | 50.82 | 51.45 | 50.36 | 51.01 | +0.33% | 60,184 | 305,658,923 |
| 2024-07-08 | 51.18 | 51.45 | 50.7 | 50.84 | -0.76% | 57,391 | 292,928,703 |
| 2024-07-05 | 50.3 | 51.25 | 50.17 | 51.23 | +1.33% | 79,389 | 402,901,265 |
| 2024-07-04 | 51.16 | 51.3 | 50.22 | 50.56 | -1.19% | 89,090 | 450,652,231 |
| 2024-07-03 | 51.91 | 52.3 | 51.02 | 51.17 | -1.56% | 59,384 | 305,326,870 |
| 2024-07-02 | 52.3 | 52.65 | 51.77 | 51.98 | -0.9% | 51,019 | 265,723,342 |
| 2024-07-01 | 51.25 | 52.82 | 51.25 | 52.45 | +2.54% | 87,107 | 453,884,960 |
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