股票概览
13.25
-2.93%
-0.4
13.65
开盘价
13.7
最高价
13.25
最低价
685,414
成交量
数据更新至: 2024-12-31
技术指标
13.70
MA5 (5日均线)
13.84
MA10 (10日均线)
14.22
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 13.65 | 13.7 | 13.25 | 13.25 | -2.93% | 685,414 | 921,559,123 |
| 2024-12-30 | 13.72 | 13.78 | 13.59 | 13.65 | -0.87% | 575,104 | 785,508,861 |
| 2024-12-27 | 13.9 | 13.98 | 13.73 | 13.77 | -1.08% | 630,036 | 873,361,274 |
| 2024-12-26 | 13.86 | 14.02 | 13.85 | 13.92 | +0.22% | 380,988 | 531,104,517 |
| 2024-12-25 | 14.07 | 14.13 | 13.82 | 13.89 | -0.71% | 469,453 | 653,266,280 |
| 2024-12-24 | 13.81 | 14.13 | 13.81 | 13.99 | +1.52% | 594,232 | 830,730,864 |
| 2024-12-23 | 14.06 | 14.11 | 13.76 | 13.78 | -1.99% | 586,817 | 816,926,921 |
| 2024-12-20 | 13.98 | 14.17 | 13.94 | 14.06 | +0.57% | 537,899 | 756,251,970 |
| 2024-12-19 | 13.94 | 14 | 13.71 | 13.98 | -0.78% | 779,593 | 1,081,315,332 |
| 2024-12-18 | 14.05 | 14.18 | 14 | 14.09 | -0.14% | 509,287 | 718,114,696 |
| 2024-12-17 | 14.17 | 14.3 | 14.07 | 14.11 | -0.98% | 623,140 | 882,964,959 |
| 2024-12-16 | 14.4 | 14.42 | 14.16 | 14.25 | -1.04% | 676,120 | 963,814,999 |
| 2024-12-13 | 14.98 | 14.99 | 14.39 | 14.4 | -4.95% | 1,391,485 | 2,033,973,092 |
| 2024-12-12 | 14.99 | 15.2 | 14.77 | 15.15 | +1.07% | 995,519 | 1,492,499,994 |
| 2024-12-11 | 14.8 | 15.07 | 14.78 | 14.99 | +0.6% | 788,520 | 1,179,488,514 |
| 2024-12-10 | 15.52 | 15.89 | 14.86 | 14.9 | +1.92% | 1,952,227 | 2,996,271,595 |
| 2024-12-09 | 14.76 | 14.92 | 14.51 | 14.62 | -0.95% | 720,230 | 1,059,953,831 |
| 2024-12-06 | 14.41 | 14.95 | 14.35 | 14.76 | +2.36% | 1,000,748 | 1,469,965,041 |
| 2024-12-05 | 14.39 | 14.53 | 14.35 | 14.42 | -0.41% | 486,069 | 700,790,943 |
| 2024-12-04 | 14.63 | 14.66 | 14.34 | 14.48 | -1.5% | 590,537 | 856,383,897 |
| 2024-12-03 | 14.78 | 14.79 | 14.52 | 14.7 | -0.81% | 688,154 | 1,007,386,863 |
| 2024-12-02 | 14.66 | 14.95 | 14.6 | 14.82 | +0.95% | 874,731 | 1,296,001,559 |
| 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 |
| 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