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 |
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