股票概览
13.04
+1.16%
+0.15
12.92
开盘价
13.14
最高价
12.91
最低价
800,980
成交量
数据更新至: 2024-05-20
技术指标
12.79
MA5 (5日均线)
12.87
MA10 (10日均线)
12.67
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 | 12.92 | 13.14 | 12.91 | 13.04 | +1.16% | 800,980 | 1,043,671,182 |
| 2024-05-17 | 12.55 | 12.9 | 12.47 | 12.89 | +2.46% | 731,539 | 931,222,170 |
| 2024-05-16 | 12.61 | 12.75 | 12.46 | 12.58 | -0.24% | 576,983 | 727,999,958 |
| 2024-05-15 | 12.8 | 12.82 | 12.61 | 12.61 | -1.71% | 507,468 | 642,922,631 |
| 2024-05-14 | 12.76 | 13.05 | 12.72 | 12.83 | +0.55% | 649,812 | 835,214,649 |
| 2024-05-13 | 12.79 | 12.83 | 12.65 | 12.76 | -0.55% | 500,744 | 637,871,872 |
| 2024-05-10 | 13.01 | 13.08 | 12.71 | 12.83 | -1.16% | 582,735 | 747,410,028 |
| 2024-05-09 | 12.9 | 13.08 | 12.88 | 12.98 | +0.54% | 594,380 | 772,444,902 |
| 2024-05-08 | 13.18 | 13.28 | 12.87 | 12.91 | -2.34% | 753,442 | 979,706,226 |
| 2024-05-07 | 13.34 | 13.34 | 13.16 | 13.22 | -0.9% | 649,556 | 858,976,236 |
| 2024-05-06 | 13.1 | 13.45 | 13.09 | 13.34 | +3.41% | 1,221,287 | 1,624,317,269 |
| 2024-04-30 | 13.13 | 13.14 | 12.88 | 12.9 | -1.68% | 797,216 | 1,033,010,253 |
| 2024-04-29 | 12.58 | 13.33 | 12.53 | 13.12 | +3.88% | 1,572,334 | 2,050,856,671 |
| 2024-04-26 | 12.24 | 12.71 | 12.17 | 12.63 | +3.19% | 1,278,064 | 1,590,696,330 |
| 2024-04-25 | 11.95 | 12.4 | 11.89 | 12.24 | +2.34% | 980,123 | 1,196,791,568 |
| 2024-04-24 | 12.01 | 12.08 | 11.81 | 11.96 | -0.99% | 597,245 | 713,525,941 |
| 2024-04-23 | 11.98 | 12.16 | 11.8 | 12.08 | +0.83% | 774,297 | 928,693,437 |
| 2024-04-22 | 12.06 | 12.24 | 11.94 | 11.98 | -1.32% | 842,449 | 1,014,273,615 |
| 2024-04-19 | 12.36 | 12.37 | 12.02 | 12.14 | -2.25% | 788,741 | 958,361,825 |
| 2024-04-18 | 12.48 | 12.55 | 12.3 | 12.42 | -0.72% | 739,546 | 920,536,696 |
| 2024-04-17 | 12.31 | 12.59 | 12.25 | 12.51 | +2.21% | 760,299 | 948,126,066 |
| 2024-04-16 | 12.4 | 12.52 | 12.22 | 12.24 | -1.29% | 771,415 | 953,992,843 |
| 2024-04-15 | 12.29 | 12.61 | 12.27 | 12.4 | +0.81% | 735,678 | 916,035,808 |
| 2024-04-12 | 12.51 | 12.75 | 12.27 | 12.3 | -1.68% | 615,718 | 765,305,473 |
| 2024-04-11 | 12.52 | 12.65 | 12.48 | 12.51 | -0.95% | 491,909 | 617,139,663 |
| 2024-04-10 | 12.92 | 12.96 | 12.57 | 12.63 | -2.92% | 594,815 | 756,328,419 |
| 2024-04-09 | 12.7 | 13.03 | 12.67 | 13.01 | +2.52% | 639,109 | 824,488,821 |
| 2024-04-08 | 12.89 | 12.89 | 12.68 | 12.69 | -2.08% | 575,949 | 733,888,025 |
| 2024-04-03 | 12.98 | 13.1 | 12.92 | 12.96 | -0.15% | 441,767 | 573,646,358 |
| 2024-04-02 | 13.15 | 13.16 | 12.93 | 12.98 | -1.14% | 429,675 | 557,992,570 |
| 2024-04-01 | 12.82 | 13.2 | 12.81 | 13.13 | +2.58% | 685,782 | 897,032,426 |
| 2024-03-29 | 12.85 | 12.93 | 12.7 | 12.8 | -0.47% | 447,682 | 572,449,057 |
| 2024-03-28 | 12.75 | 13 | 12.69 | 12.86 | +0.39% | 571,603 | 735,020,042 |
| 2024-03-27 | 13.07 | 13.2 | 12.81 | 12.81 | -1.99% | 557,370 | 724,671,787 |
| 2024-03-26 | 13.06 | 13.11 | 12.91 | 13.07 | +0.31% | 470,764 | 612,233,426 |
| 2024-03-25 | 13.23 | 13.4 | 13.03 | 13.03 | -1.81% | 580,324 | 764,355,634 |
| 2024-03-22 | 13.61 | 13.7 | 13.22 | 13.27 | -2.93% | 786,167 | 1,049,839,124 |
| 2024-03-21 | 13.78 | 13.86 | 13.61 | 13.67 | -0.8% | 653,612 | 897,304,197 |
| 2024-03-20 | 13.76 | 13.92 | 13.68 | 13.78 | -0.14% | 539,001 | 742,020,301 |
| 2024-03-19 | 13.99 | 14.02 | 13.8 | 13.8 | -1.64% | 636,062 | 883,140,387 |
| 2024-03-18 | 13.97 | 14.04 | 13.71 | 14.03 | +0.5% | 833,015 | 1,157,318,110 |
| 2024-03-15 | 14 | 14.41 | 13.84 | 13.96 | -0.99% | 1,154,407 | 1,620,275,926 |
| 2024-03-14 | 14.3 | 14.42 | 14.05 | 14.1 | -0.84% | 739,262 | 1,048,928,089 |
| 2024-03-13 | 14.45 | 14.47 | 13.98 | 14.22 | -1.39% | 1,057,236 | 1,496,941,079 |
| 2024-03-12 | 14.05 | 14.49 | 14.01 | 14.42 | +3.07% | 1,271,165 | 1,820,977,504 |
| 2024-03-11 | 13.53 | 14.03 | 13.5 | 13.99 | +3.17% | 872,528 | 1,204,097,453 |
| 2024-03-08 | 13.7 | 13.93 | 13.47 | 13.56 | -1.45% | 652,421 | 886,415,827 |
| 2024-03-07 | 14.14 | 14.23 | 13.7 | 13.76 | -2.96% | 800,253 | 1,114,823,755 |
| 2024-03-06 | 14.3 | 14.34 | 14.08 | 14.18 | -1.39% | 686,126 | 974,208,677 |
| 2024-03-05 | 14.35 | 14.43 | 14.28 | 14.38 | -0.69% | 705,052 | 1,010,994,288 |
| 2024-03-04 | 14.35 | 14.87 | 14.33 | 14.48 | +0.21% | 765,981 | 1,113,742,179 |
| 2024-03-01 | 14.58 | 14.58 | 14.31 | 14.45 | -1.37% | 814,735 | 1,175,247,478 |
| 2024-02-29 | 14.29 | 14.66 | 14.19 | 14.65 | +1.88% | 880,620 | 1,275,832,972 |
| 2024-02-28 | 14.53 | 15.04 | 14.38 | 14.38 | -1.17% | 1,094,213 | 1,614,583,833 |
| 2024-02-27 | 14.35 | 14.55 | 14.26 | 14.55 | +0.83% | 680,197 | 979,527,202 |
| 2024-02-26 | 14.53 | 14.58 | 14.3 | 14.43 | -0.62% | 632,676 | 914,532,647 |
| 2024-02-23 | 14.55 | 14.71 | 14.27 | 14.52 | -0.41% | 674,312 | 975,101,909 |
| 2024-02-22 | 14.5 | 14.62 | 14.37 | 14.58 | +0.21% | 601,235 | 871,290,497 |
| 2024-02-21 | 14.1 | 14.89 | 13.99 | 14.55 | +2.68% | 1,182,136 | 1,717,866,145 |
| 2024-02-20 | 14.12 | 14.21 | 13.96 | 14.17 | -0.14% | 588,639 | 828,632,195 |
| 2024-02-19 | 14.12 | 14.3 | 13.94 | 14.19 | +0.5% | 878,306 | 1,242,190,418 |
| 2024-02-08 | 13.98 | 14.14 | 13.81 | 14.12 | +1.07% | 1,036,734 | 1,450,770,910 |
| 2024-02-07 | 14.4 | 14.42 | 13.78 | 13.97 | -2.99% | 1,525,649 | 2,143,234,706 |
| 2024-02-06 | 13.19 | 14.44 | 13.12 | 14.4 | +7.87% | 1,511,956 | 2,135,474,301 |
| 2024-02-05 | 12.49 | 13.66 | 12.33 | 13.35 | +6.71% | 1,532,457 | 1,994,981,552 |
| 2024-02-02 | 13.04 | 13.1 | 12.2 | 12.51 | -3.99% | 749,202 | 946,090,777 |
| 2024-02-01 | 12.67 | 13.12 | 12.66 | 13.03 | +1.88% | 614,566 | 796,381,496 |
| 2024-01-31 | 13.02 | 13.22 | 12.75 | 12.79 | -3.11% | 619,400 | 800,292,780 |
| 2024-01-30 | 13.39 | 13.45 | 13.13 | 13.2 | -2.08% | 537,528 | 713,892,146 |
| 2024-01-29 | 13.8 | 14.01 | 13.47 | 13.48 | -2.81% | 612,755 | 836,915,542 |
| 2024-01-26 | 13.81 | 14.14 | 13.77 | 13.87 | -0.57% | 848,299 | 1,184,129,784 |
| 2024-01-25 | 13.99 | 14.1 | 13.31 | 13.95 | -0.43% | 1,270,373 | 1,749,357,043 |
| 2024-01-24 | 14.2 | 14.27 | 13.65 | 14.01 | -0.28% | 588,969 | 818,262,920 |
| 2024-01-23 | 13.8 | 14.15 | 13.73 | 14.05 | +1.89% | 460,964 | 645,623,560 |
| 2024-01-22 | 14.2 | 14.2 | 13.69 | 13.79 | -2.96% | 499,999 | 699,044,105 |
| 2024-01-19 | 14.21 | 14.39 | 14.08 | 14.21 | -0.77% | 515,300 | 733,370,873 |
| 2024-01-18 | 14 | 14.38 | 13.75 | 14.32 | +1.85% | 661,926 | 925,470,886 |
| 2024-01-17 | 14.44 | 14.45 | 14.06 | 14.06 | -2.7% | 397,535 | 566,859,793 |
| 2024-01-16 | 14.52 | 14.59 | 14.2 | 14.45 | -0.89% | 614,184 | 882,437,448 |
| 2024-01-15 | 14.5 | 14.77 | 14.45 | 14.58 | -0.82% | 342,441 | 500,152,746 |
| 2024-01-12 | 14.83 | 15 | 14.68 | 14.7 | -1.54% | 428,676 | 634,982,483 |
| 2024-01-11 | 14.92 | 15 | 14.61 | 14.93 | -0.07% | 539,294 | 799,241,210 |
| 2024-01-10 | 14.46 | 15.14 | 14.25 | 14.94 | +2.68% | 912,230 | 1,356,160,989 |
| 2024-01-09 | 14.61 | 14.76 | 14.4 | 14.55 | -0.21% | 397,315 | 579,684,970 |
| 2024-01-08 | 14.41 | 14.85 | 14.36 | 14.58 | +1.04% | 578,614 | 847,710,757 |
| 2024-01-05 | 14.65 | 14.78 | 14.37 | 14.43 | -2.37% | 617,507 | 897,759,597 |
| 2024-01-04 | 15 | 15.02 | 14.69 | 14.78 | -1.99% | 606,100 | 895,855,530 |
| 2024-01-03 | 15.16 | 15.35 | 15 | 15.08 | -1.05% | 509,376 | 769,865,155 |
| 2024-01-02 | 15.83 | 15.91 | 15.22 | 15.24 | -3.67% | 756,048 | 1,161,883,957 |
| 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
чИ▒х░ФчЬ╝чзС 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