股票概览
11.07
+8.32%
+0.85
10.18
开盘价
11.1
最高价
10.16
最低价
1,740,955
成交量
数据更新至: 2024-07-31
技术指标
10.41
MA5 (5日均线)
10.50
MA10 (10日均线)
10.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 10.18 | 11.1 | 10.16 | 11.07 | +8.32% | 1,740,955 | 1,883,291,496 |
| 2024-07-30 | 10.18 | 10.37 | 10.14 | 10.22 | +0.79% | 569,429 | 582,752,819 |
| 2024-07-29 | 10.3 | 10.31 | 10.13 | 10.14 | -1.74% | 431,420 | 439,197,576 |
| 2024-07-26 | 10.29 | 10.41 | 10.22 | 10.32 | 0% | 479,133 | 494,485,134 |
| 2024-07-25 | 10.12 | 10.52 | 10.07 | 10.32 | +1.78% | 634,447 | 655,680,883 |
| 2024-07-24 | 10.27 | 10.39 | 10.12 | 10.14 | -2.03% | 533,885 | 545,361,424 |
| 2024-07-23 | 10.75 | 10.75 | 10.34 | 10.35 | -3.99% | 727,943 | 766,494,679 |
| 2024-07-22 | 10.8 | 10.9 | 10.68 | 10.78 | -0.19% | 644,465 | 695,574,687 |
| 2024-07-19 | 10.81 | 10.93 | 10.67 | 10.8 | -0.55% | 768,287 | 828,407,390 |
| 2024-07-18 | 10.69 | 10.98 | 10.61 | 10.86 | +0.56% | 1,035,481 | 1,120,248,094 |
| 2024-07-17 | 10.5 | 10.9 | 10.47 | 10.8 | +2.47% | 1,232,818 | 1,321,520,541 |
| 2024-07-16 | 10.42 | 10.57 | 10.42 | 10.54 | +0.57% | 550,115 | 578,672,165 |
| 2024-07-15 | 10.67 | 10.78 | 10.4 | 10.48 | -2.78% | 785,859 | 826,216,078 |
| 2024-07-12 | 10.83 | 10.97 | 10.67 | 10.78 | -0.83% | 1,128,772 | 1,217,145,776 |
| 2024-07-11 | 10.12 | 11.2 | 10.12 | 10.87 | +10.24% | 2,288,952 | 2,456,854,767 |
| 2024-07-10 | 9.76 | 9.99 | 9.69 | 9.86 | +0.41% | 715,799 | 707,053,999 |
| 2024-07-09 | 9.88 | 9.9 | 9.67 | 9.82 | -0.61% | 764,546 | 749,097,279 |
| 2024-07-08 | 10.2 | 10.24 | 9.86 | 9.88 | -3.89% | 721,322 | 720,125,104 |
| 2024-07-05 | 10 | 10.32 | 9.93 | 10.28 | +2.59% | 805,575 | 817,000,123 |
| 2024-07-04 | 10.29 | 10.35 | 10.01 | 10.02 | -2.72% | 619,341 | 626,227,868 |
| 2024-07-03 | 10.25 | 10.44 | 10.15 | 10.3 | +0.19% | 501,055 | 515,496,144 |
| 2024-07-02 | 10.35 | 10.53 | 10.26 | 10.28 | -1.06% | 501,025 | 520,137,492 |
| 2024-07-01 | 10.29 | 10.43 | 10.19 | 10.39 | +0.68% | 507,103 | 522,581,460 |
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