股票概览
12.12
+0.25%
+0.03
12.13
开盘价
12.32
最高价
12.08
最低价
540,002
成交量
数据更新至: 2024-05-31
技术指标
12.18
MA5 (5日均线)
12.43
MA10 (10日均线)
12.66
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 12.13 | 12.32 | 12.08 | 12.12 | +0.25% | 540,002 | 658,039,375 |
| 2024-05-30 | 12.15 | 12.18 | 12.02 | 12.09 | -0.66% | 369,009 | 445,669,425 |
| 2024-05-29 | 12.15 | 12.28 | 12.13 | 12.17 | -0.08% | 253,029 | 308,739,158 |
| 2024-05-28 | 12.34 | 12.34 | 12.17 | 12.18 | -1.3% | 360,820 | 441,755,200 |
| 2024-05-27 | 12.27 | 12.35 | 12.1 | 12.34 | +0.57% | 499,755 | 610,022,414 |
| 2024-05-24 | 12.4 | 12.49 | 12.26 | 12.27 | -1.45% | 459,751 | 567,464,263 |
| 2024-05-23 | 12.75 | 12.78 | 12.43 | 12.45 | -2.89% | 591,159 | 742,533,409 |
| 2024-05-22 | 12.83 | 12.91 | 12.74 | 12.82 | -0.16% | 471,213 | 603,684,039 |
| 2024-05-21 | 13.01 | 13.02 | 12.8 | 12.84 | -1.53% | 441,682 | 568,229,604 |
| 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 |
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