股票概览
15.91
+19.98%
+2.65
14.5
开盘价
15.91
最高价
14
最低价
4,633,975
成交量
数据更新至: 2024-09-30
技术指标
12.22
MA5 (5日均线)
10.89
MA10 (10日均线)
10.16
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.5 | 15.91 | 14 | 15.91 | +19.98% | 4,633,975 | 6,966,199,830 |
| 2024-09-27 | 11.95 | 13.38 | 11.87 | 13.26 | +15.3% | 3,563,007 | 4,465,512,784 |
| 2024-09-26 | 10.31 | 11.88 | 10.29 | 11.5 | +11% | 2,293,889 | 2,532,692,527 |
| 2024-09-25 | 10.25 | 10.7 | 10.22 | 10.36 | +2.68% | 1,432,947 | 1,499,892,631 |
| 2024-09-24 | 9.67 | 10.1 | 9.58 | 10.09 | +4.67% | 1,191,860 | 1,178,571,281 |
| 2024-09-23 | 9.72 | 9.83 | 9.61 | 9.64 | -1.03% | 421,354 | 408,208,337 |
| 2024-09-20 | 9.65 | 9.76 | 9.61 | 9.74 | +0.62% | 506,804 | 490,710,723 |
| 2024-09-19 | 9.43 | 9.97 | 9.37 | 9.68 | +3.64% | 872,498 | 846,012,588 |
| 2024-09-18 | 9.33 | 9.37 | 9.2 | 9.34 | +0.11% | 326,599 | 302,857,332 |
| 2024-09-13 | 9.49 | 9.56 | 9.33 | 9.33 | -2.1% | 355,543 | 334,867,710 |
| 2024-09-12 | 9.47 | 9.75 | 9.46 | 9.53 | +0.63% | 579,790 | 557,428,692 |
| 2024-09-11 | 9.37 | 9.53 | 9.3 | 9.47 | +0.64% | 463,915 | 438,422,241 |
| 2024-09-10 | 9.49 | 9.53 | 9.3 | 9.41 | -1.26% | 551,798 | 517,506,677 |
| 2024-09-09 | 9.3 | 9.65 | 9.26 | 9.53 | +2.36% | 865,683 | 824,038,901 |
| 2024-09-06 | 9.5 | 9.52 | 9.3 | 9.31 | -2% | 379,781 | 355,667,217 |
| 2024-09-05 | 9.31 | 9.55 | 9.31 | 9.5 | +1.71% | 486,880 | 461,492,224 |
| 2024-09-04 | 9.27 | 9.48 | 9.26 | 9.34 | +0.21% | 492,455 | 461,509,405 |
| 2024-09-03 | 9.23 | 9.45 | 9.2 | 9.32 | +1.08% | 475,912 | 443,673,621 |
| 2024-09-02 | 9.61 | 9.64 | 9.22 | 9.22 | -4.95% | 769,083 | 721,526,926 |
| 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 |
| 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