股票概览
9.7
+2.97%
+0.28
9.39
开盘价
9.84
最高价
9.33
最低价
860,472
成交量
数据更新至: 2024-08-30
技术指标
9.38
MA5 (5日均线)
9.76
MA10 (10日均线)
10.27
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 9.39 | 9.84 | 9.33 | 9.7 | +2.97% | 860,472 | 829,058,592 |
| 2024-08-29 | 9.22 | 9.49 | 9.17 | 9.42 | +1.62% | 553,021 | 517,974,142 |
| 2024-08-28 | 9.09 | 9.31 | 9.05 | 9.27 | +1.53% | 538,410 | 496,904,882 |
| 2024-08-27 | 9.3 | 9.37 | 9.11 | 9.13 | -2.46% | 738,409 | 679,047,554 |
| 2024-08-26 | 9.93 | 9.94 | 9.28 | 9.36 | -6.02% | 1,425,641 | 1,345,505,788 |
| 2024-08-23 | 9.93 | 10.02 | 9.86 | 9.96 | +0.1% | 425,524 | 423,159,971 |
| 2024-08-22 | 10.3 | 10.34 | 9.9 | 9.95 | -3.02% | 685,912 | 688,278,628 |
| 2024-08-21 | 10.2 | 10.36 | 10.18 | 10.26 | +0.1% | 351,517 | 361,571,525 |
| 2024-08-20 | 10.34 | 10.43 | 10.18 | 10.25 | -0.87% | 500,016 | 514,913,107 |
| 2024-08-19 | 10.63 | 10.75 | 10.21 | 10.34 | -2.91% | 876,263 | 912,555,305 |
| 2024-08-16 | 10.7 | 10.74 | 10.56 | 10.65 | -0.65% | 412,809 | 439,672,093 |
| 2024-08-15 | 10.56 | 10.9 | 10.56 | 10.72 | +1.23% | 612,709 | 657,227,824 |
| 2024-08-14 | 10.69 | 10.7 | 10.54 | 10.59 | -1.21% | 349,973 | 371,086,276 |
| 2024-08-13 | 10.57 | 10.84 | 10.43 | 10.72 | +0.94% | 591,638 | 628,993,264 |
| 2024-08-12 | 10.66 | 10.76 | 10.56 | 10.62 | -0.56% | 378,064 | 402,628,027 |
| 2024-08-09 | 10.87 | 10.97 | 10.65 | 10.68 | -1.39% | 448,153 | 482,794,294 |
| 2024-08-08 | 10.9 | 11 | 10.81 | 10.83 | -0.73% | 469,916 | 511,661,016 |
| 2024-08-07 | 11.11 | 11.11 | 10.88 | 10.91 | -1.8% | 651,656 | 713,224,701 |
| 2024-08-06 | 11.1 | 11.19 | 10.98 | 11.11 | +1.18% | 695,144 | 770,520,662 |
| 2024-08-05 | 11 | 11.33 | 10.96 | 10.98 | -0.9% | 963,959 | 1,072,814,620 |
| 2024-08-02 | 10.83 | 11.4 | 10.8 | 11.08 | +1.74% | 1,243,725 | 1,388,423,725 |
| 2024-08-01 | 10.99 | 11.18 | 10.87 | 10.89 | -1.63% | 925,500 | 1,017,683,271 |
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