股票概览
14.49
+1.05%
+0.15
14.39
开盘价
14.77
最高价
14.28
最低价
1,400,915
成交量
数据更新至: 2024-10-31
技术指标
14.72
MA5 (5日均线)
14.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 14.39 | 14.77 | 14.28 | 14.49 | +1.05% | 1,400,915 | 2,037,397,612 |
| 2024-10-30 | 14.58 | 14.69 | 14.15 | 14.34 | -2.52% | 1,416,120 | 2,038,653,943 |
| 2024-10-29 | 15.09 | 15.23 | 14.69 | 14.71 | -2.45% | 1,437,542 | 2,140,427,772 |
| 2024-10-28 | 15.03 | 15.21 | 14.85 | 15.08 | +0.67% | 1,473,322 | 2,217,479,079 |
| 2024-10-25 | 14.38 | 15.2 | 14.38 | 14.98 | +4.03% | 2,188,500 | 3,260,240,421 |
| 2024-10-24 | 14.58 | 14.76 | 14.34 | 14.4 | -2.57% | 1,345,686 | 1,952,304,863 |
| 2024-10-23 | 15 | 15.1 | 14.7 | 14.78 | -1.47% | 1,775,557 | 2,644,220,106 |
| 2024-10-22 | 14.68 | 15.15 | 14.66 | 15 | +1.21% | 1,683,040 | 2,517,271,705 |
| 2024-10-21 | 14.92 | 15.21 | 14.58 | 14.82 | -1.2% | 2,441,145 | 3,622,055,774 |
| 2024-10-18 | 13.86 | 16.01 | 13.76 | 15 | +7.14% | 3,483,781 | 5,085,754,567 |
| 2024-10-17 | 13.86 | 14.5 | 13.86 | 14 | +3.09% | 2,370,895 | 3,362,461,060 |
| 2024-10-16 | 13.53 | 13.94 | 13.46 | 13.58 | -2.37% | 1,509,732 | 2,063,742,936 |
| 2024-10-15 | 14.44 | 14.56 | 13.88 | 13.91 | -3.67% | 1,736,691 | 2,465,746,181 |
| 2024-10-14 | 14.2 | 14.56 | 13.76 | 14.44 | +1.19% | 2,308,420 | 3,277,834,600 |
| 2024-10-11 | 15.15 | 15.36 | 14.01 | 14.27 | -7.52% | 2,704,525 | 3,927,119,807 |
| 2024-10-10 | 15.63 | 16.55 | 15 | 15.43 | -1.28% | 3,034,817 | 4,766,837,694 |
| 2024-10-09 | 17.5 | 17.86 | 15.57 | 15.63 | -18.12% | 5,161,042 | 8,659,579,688 |
| 2024-10-08 | 19.09 | 19.09 | 17 | 19.09 | +19.99% | 6,404,616 | 11,863,393,181 |
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