股票概览
14.68
+2.66%
+0.38
14.32
开盘价
14.95
最高价
14.28
最低价
1,096,712
成交量
数据更新至: 2024-11-29
技术指标
14.33
MA5 (5日均线)
14.63
MA10 (10日均线)
15.19
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 14.32 | 14.95 | 14.28 | 14.68 | +2.66% | 1,096,712 | 1,604,360,697 |
| 2024-11-28 | 14.45 | 14.52 | 14.26 | 14.3 | -0.97% | 617,643 | 887,635,880 |
| 2024-11-27 | 14.01 | 14.45 | 13.93 | 14.44 | +2.27% | 826,231 | 1,174,055,731 |
| 2024-11-26 | 14.16 | 14.45 | 14.08 | 14.12 | -0.07% | 665,134 | 948,369,027 |
| 2024-11-25 | 14.26 | 14.4 | 13.93 | 14.13 | -1.05% | 964,018 | 1,360,269,983 |
| 2024-11-22 | 14.96 | 14.99 | 14.26 | 14.28 | -4.86% | 1,150,822 | 1,682,912,266 |
| 2024-11-21 | 15.04 | 15.13 | 14.86 | 15.01 | -1.18% | 959,661 | 1,436,080,819 |
| 2024-11-20 | 15.06 | 15.35 | 14.9 | 15.19 | -0.46% | 1,199,255 | 1,814,872,726 |
| 2024-11-19 | 14.99 | 15.28 | 14.58 | 15.26 | +2.48% | 1,174,617 | 1,756,664,077 |
| 2024-11-18 | 15.24 | 15.42 | 14.8 | 14.89 | -1.33% | 1,193,949 | 1,799,595,886 |
| 2024-11-15 | 15.59 | 15.72 | 15.07 | 15.09 | -3.21% | 1,236,979 | 1,907,982,868 |
| 2024-11-14 | 16.24 | 16.24 | 15.54 | 15.59 | -4.71% | 1,495,698 | 2,377,329,473 |
| 2024-11-13 | 16.5 | 16.65 | 16.08 | 16.36 | -2.56% | 1,837,074 | 3,000,240,632 |
| 2024-11-12 | 16.26 | 17.36 | 16.26 | 16.79 | +3.26% | 3,413,329 | 5,781,511,062 |
| 2024-11-11 | 15.8 | 16.26 | 15.7 | 16.26 | +1.18% | 1,760,802 | 2,818,457,557 |
| 2024-11-08 | 17 | 17.15 | 15.9 | 16.07 | -2.61% | 2,768,231 | 4,503,489,652 |
| 2024-11-07 | 14.95 | 16.51 | 14.91 | 16.5 | +8.91% | 3,408,649 | 5,409,336,914 |
| 2024-11-06 | 15.2 | 15.7 | 14.99 | 15.15 | -0.33% | 2,181,982 | 3,335,819,717 |
| 2024-11-05 | 14.4 | 15.34 | 14.31 | 15.2 | +5.12% | 2,474,463 | 3,721,760,951 |
| 2024-11-04 | 14.18 | 14.55 | 14.18 | 14.46 | +1.97% | 973,485 | 1,396,586,994 |
| 2024-11-01 | 14.35 | 14.49 | 14.12 | 14.18 | -2.14% | 1,145,713 | 1,638,393,234 |
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