股票概览
57.31
+0.63%
+0.36
56.95
开盘价
57.67
最高价
56.82
最低价
68,692
成交量
数据更新至: 2024-11-29
技术指标
56.96
MA5 (5日均线)
58.01
MA10 (10日均线)
58.79
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 56.95 | 57.67 | 56.82 | 57.31 | +0.63% | 68,692 | 393,934,967 |
| 2024-11-28 | 57 | 57.33 | 56.43 | 56.95 | -0.05% | 61,352 | 349,565,111 |
| 2024-11-27 | 56.34 | 56.99 | 56.16 | 56.98 | +0.81% | 59,622 | 337,746,127 |
| 2024-11-26 | 56.56 | 57.36 | 56.31 | 56.52 | -0.88% | 67,219 | 381,164,775 |
| 2024-11-25 | 57.18 | 57.88 | 55.96 | 57.02 | -1.83% | 114,939 | 652,386,105 |
| 2024-11-22 | 59.56 | 59.69 | 58.06 | 58.08 | -2.44% | 99,815 | 586,689,573 |
| 2024-11-21 | 59.48 | 59.75 | 58.83 | 59.53 | +0.07% | 82,793 | 490,837,892 |
| 2024-11-20 | 59.02 | 59.85 | 58.81 | 59.49 | +0.42% | 82,053 | 488,088,953 |
| 2024-11-19 | 59.05 | 59.49 | 58.36 | 59.24 | +0.47% | 79,049 | 466,201,773 |
| 2024-11-18 | 59.2 | 60.36 | 58.65 | 58.96 | +0.03% | 111,863 | 664,400,897 |
| 2024-11-15 | 59.41 | 59.81 | 58.9 | 58.94 | -0.86% | 82,868 | 491,601,241 |
| 2024-11-14 | 60.18 | 60.44 | 59.36 | 59.45 | -1.21% | 86,837 | 520,803,313 |
| 2024-11-13 | 60 | 60.7 | 59.75 | 60.18 | -0.12% | 95,811 | 575,776,815 |
| 2024-11-12 | 60.1 | 61.5 | 59.9 | 60.25 | +0.25% | 169,773 | 1,031,431,179 |
| 2024-11-11 | 60.29 | 60.29 | 59.07 | 60.1 | -0.84% | 147,656 | 882,253,154 |
| 2024-11-08 | 62.07 | 62.07 | 60.17 | 60.61 | -0.64% | 173,639 | 1,055,857,035 |
| 2024-11-07 | 58.64 | 61 | 58.37 | 61 | +4.01% | 211,671 | 1,277,541,516 |
| 2024-11-06 | 58.7 | 59.16 | 58.19 | 58.65 | -0.05% | 140,703 | 825,951,093 |
| 2024-11-05 | 57.75 | 58.68 | 57.51 | 58.68 | +1.4% | 155,384 | 905,326,781 |
| 2024-11-04 | 57.97 | 58.17 | 57.17 | 57.87 | +0.78% | 93,141 | 536,681,558 |
| 2024-11-01 | 57 | 58.06 | 56.74 | 57.42 | +0.63% | 127,102 | 731,606,307 |
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