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)
N/A
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 |
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