股票概览
10.32
-1.53%
-0.16
10.42
开盘价
10.53
最高价
10.32
最低价
662,992
成交量
数据更新至: 2024-06-28
技术指标
10.51
MA5 (5日均线)
10.83
MA10 (10日均线)
11.37
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 10.42 | 10.53 | 10.32 | 10.32 | -1.53% | 662,992 | 691,391,600 |
| 2024-06-27 | 10.66 | 10.68 | 10.47 | 10.48 | -2.15% | 496,626 | 523,732,967 |
| 2024-06-26 | 10.44 | 10.74 | 10.4 | 10.71 | +2.59% | 643,497 | 680,763,419 |
| 2024-06-25 | 10.59 | 10.69 | 10.37 | 10.44 | -1.69% | 627,887 | 660,098,242 |
| 2024-06-24 | 10.68 | 10.75 | 10.53 | 10.62 | -1.67% | 655,168 | 695,852,483 |
| 2024-06-21 | 10.71 | 10.81 | 10.57 | 10.8 | +0.65% | 715,702 | 765,605,038 |
| 2024-06-20 | 11.1 | 11.19 | 10.72 | 10.73 | -3.77% | 1,011,845 | 1,100,099,737 |
| 2024-06-19 | 11.51 | 11.54 | 11.15 | 11.15 | -3.21% | 771,873 | 869,270,296 |
| 2024-06-18 | 11.5 | 11.65 | 11.47 | 11.52 | +0.17% | 458,658 | 529,465,940 |
| 2024-06-17 | 11.58 | 11.62 | 11.47 | 11.5 | -1.29% | 450,754 | 518,930,216 |
| 2024-06-14 | 11.71 | 11.71 | 11.46 | 11.65 | -0.68% | 646,591 | 749,109,295 |
| 2024-06-13 | 11.9 | 11.9 | 11.72 | 11.73 | -1.43% | 382,290 | 449,981,959 |
| 2024-06-12 | 11.86 | 12.07 | 11.8 | 11.9 | -0.08% | 513,946 | 611,642,493 |
| 2024-06-11 | 11.71 | 11.98 | 11.58 | 11.91 | +1.02% | 531,906 | 626,240,861 |
| 2024-06-07 | 11.75 | 11.95 | 11.67 | 11.79 | +0.86% | 439,488 | 518,144,643 |
| 2024-06-06 | 12.06 | 12.12 | 11.62 | 11.69 | -3.71% | 887,856 | 1,047,260,335 |
| 2024-06-05 | 12.01 | 12.34 | 11.98 | 12.14 | +0.58% | 690,054 | 840,756,462 |
| 2024-06-04 | 11.99 | 12.12 | 11.97 | 12.07 | +0.33% | 460,739 | 554,146,025 |
| 2024-06-03 | 12.12 | 12.24 | 11.97 | 12.03 | -0.74% | 508,609 | 613,948,055 |
| 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 |
| 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 |
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