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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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