股票概览
307.5
-0.49%
-1.5
309.2
开盘价
311.47
最高价
305.01
最低价
38,593
成交量
数据更新至: 2024-05-20
技术指标
310.10
MA5 (5日均线)
308.22
MA10 (10日均线)
298.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 309.2 | 311.47 | 305.01 | 307.5 | -0.49% | 38,593 | 1,186,204,785 |
| 2024-05-17 | 312.52 | 314.49 | 306.2 | 309 | -1.2% | 37,551 | 1,159,115,156 |
| 2024-05-16 | 311.12 | 314.1 | 308.2 | 312.76 | +0.55% | 32,443 | 1,013,547,651 |
| 2024-05-15 | 309.49 | 313.6 | 308.12 | 311.05 | +0.27% | 26,012 | 811,477,395 |
| 2024-05-14 | 305.03 | 310.85 | 305.03 | 310.2 | +1.07% | 35,594 | 1,100,602,673 |
| 2024-05-13 | 303.1 | 309.1 | 300.16 | 306.93 | +0.73% | 35,462 | 1,081,785,463 |
| 2024-05-10 | 303.8 | 308.1 | 303.1 | 304.72 | +0.36% | 27,359 | 834,744,938 |
| 2024-05-09 | 302.74 | 305.4 | 300.63 | 303.63 | -0.38% | 37,854 | 1,145,353,158 |
| 2024-05-08 | 310 | 310 | 303.11 | 304.79 | -2.19% | 46,639 | 1,424,896,113 |
| 2024-05-07 | 315.1 | 316.1 | 310.1 | 311.6 | -0.5% | 34,831 | 1,089,777,322 |
| 2024-05-06 | 306 | 315 | 305.02 | 313.16 | +2.81% | 64,352 | 2,006,040,857 |
| 2024-04-30 | 300.61 | 307.34 | 300.35 | 304.59 | +0.82% | 48,568 | 1,482,125,757 |
| 2024-04-29 | 294.98 | 307.27 | 291.5 | 302.11 | +4.61% | 86,116 | 2,593,154,329 |
| 2024-04-26 | 283.3 | 290.1 | 283.3 | 288.8 | +1.3% | 30,281 | 871,445,711 |
| 2024-04-25 | 285.04 | 287.49 | 283.5 | 285.1 | -0.26% | 23,511 | 670,032,991 |
| 2024-04-24 | 285 | 287.51 | 282.79 | 285.85 | +0.47% | 26,534 | 758,104,415 |
| 2024-04-23 | 279.88 | 286 | 278.16 | 284.5 | +2.14% | 44,628 | 1,264,701,429 |
| 2024-04-22 | 273.5 | 281.21 | 271.51 | 278.53 | +2.63% | 45,844 | 1,278,353,871 |
| 2024-04-19 | 270.89 | 274.8 | 268.5 | 271.39 | -0.3% | 32,672 | 884,678,964 |
| 2024-04-18 | 273.5 | 280 | 272 | 272.2 | -0.13% | 41,119 | 1,132,272,652 |
| 2024-04-17 | 265.76 | 278.8 | 265.28 | 272.56 | +1.78% | 46,921 | 1,281,717,870 |
| 2024-04-16 | 263.63 | 270 | 257 | 267.8 | -3.5% | 92,941 | 2,460,440,527 |
| 2024-04-15 | 270.58 | 279.36 | 270.58 | 277.5 | +2.53% | 41,624 | 1,153,161,159 |
| 2024-04-12 | 270.08 | 274.62 | 270.08 | 270.64 | -0.43% | 24,884 | 675,026,947 |
| 2024-04-11 | 271 | 274.5 | 270.02 | 271.81 | -1.02% | 27,705 | 754,186,893 |
| 2024-04-10 | 278.06 | 278.88 | 274 | 274.6 | -1.68% | 24,838 | 684,620,218 |
| 2024-04-09 | 277.85 | 279.5 | 275.66 | 279.3 | +1.1% | 26,880 | 747,478,781 |
| 2024-04-08 | 281.89 | 282 | 276 | 276.25 | -1.8% | 29,036 | 805,151,857 |
| 2024-04-03 | 280.2 | 283.18 | 280.08 | 281.32 | -0.05% | 28,443 | 801,137,120 |
| 2024-04-02 | 282.88 | 282.93 | 279.5 | 281.47 | -0.45% | 27,123 | 762,355,045 |
| 2024-04-01 | 281.46 | 286.73 | 281 | 282.75 | +0.46% | 25,892 | 734,872,171 |
| 2024-03-29 | 279.99 | 282.75 | 279 | 281.46 | +0.56% | 20,211 | 566,899,193 |
| 2024-03-28 | 282.05 | 282.9 | 277.39 | 279.89 | -1.22% | 45,463 | 1,271,784,474 |
| 2024-03-27 | 286.18 | 286.89 | 282.56 | 283.36 | -0.99% | 29,491 | 839,781,946 |
| 2024-03-26 | 289.88 | 289.88 | 285.23 | 286.18 | -0.59% | 27,721 | 794,724,743 |
| 2024-03-25 | 290.35 | 292 | 287.8 | 287.88 | -0.49% | 26,960 | 782,243,750 |
| 2024-03-22 | 290.03 | 290.68 | 286.05 | 289.29 | -0.24% | 28,741 | 828,762,731 |
| 2024-03-21 | 293.9 | 293.99 | 290 | 290 | -0.68% | 19,211 | 559,360,284 |
| 2024-03-20 | 291.33 | 293.98 | 290.28 | 292 | -0.26% | 19,715 | 576,016,812 |
| 2024-03-19 | 292.02 | 295.83 | 291.06 | 292.77 | -0.1% | 22,583 | 663,369,494 |
| 2024-03-18 | 292 | 294.1 | 289.13 | 293.07 | -0.48% | 27,599 | 806,570,095 |
| 2024-03-15 | 296.6 | 298.21 | 290.51 | 294.47 | -1.07% | 35,306 | 1,035,948,283 |
| 2024-03-14 | 305 | 306.98 | 297 | 297.66 | -0.38% | 52,283 | 1,573,577,278 |
| 2024-03-13 | 303 | 304 | 297.6 | 298.8 | -2.17% | 31,190 | 933,678,968 |
| 2024-03-12 | 304.74 | 306.6 | 301.6 | 305.42 | +0.27% | 37,158 | 1,131,577,131 |
| 2024-03-11 | 293.99 | 306 | 291.5 | 304.59 | +4.21% | 56,447 | 1,702,421,748 |
| 2024-03-08 | 296.26 | 298.6 | 290.6 | 292.28 | -1.27% | 29,958 | 877,924,207 |
| 2024-03-07 | 298.1 | 299.63 | 294.85 | 296.03 | -0.69% | 28,757 | 852,784,121 |
| 2024-03-06 | 298.66 | 301.96 | 296.11 | 298.1 | +0.06% | 35,332 | 1,056,954,694 |
| 2024-03-05 | 289.08 | 299.6 | 289 | 297.92 | +2.3% | 61,316 | 1,816,840,018 |
| 2024-03-04 | 288.99 | 292.96 | 288.38 | 291.21 | +0.36% | 33,737 | 981,328,360 |
| 2024-03-01 | 291.69 | 291.69 | 287.19 | 290.17 | +0.34% | 35,008 | 1,011,782,910 |
| 2024-02-29 | 286.05 | 292.39 | 286.05 | 289.18 | +0.41% | 46,733 | 1,352,618,984 |
| 2024-02-28 | 292 | 292.6 | 288 | 288 | -1.37% | 37,765 | 1,095,916,182 |
| 2024-02-27 | 289.01 | 292.1 | 287.38 | 292 | +0.65% | 30,177 | 874,434,064 |
| 2024-02-26 | 291.99 | 291.99 | 288.13 | 290.12 | -0.03% | 33,185 | 963,555,584 |
| 2024-02-23 | 294.5 | 294.98 | 289 | 290.21 | -1.63% | 42,519 | 1,237,725,796 |
| 2024-02-22 | 301.6 | 301.6 | 294.6 | 295.03 | -2.1% | 39,364 | 1,165,916,563 |
| 2024-02-21 | 297.99 | 305 | 297.2 | 301.35 | +0.42% | 34,844 | 1,052,878,312 |
| 2024-02-20 | 298.58 | 301.97 | 296 | 300.09 | +0.54% | 40,206 | 1,200,893,643 |
| 2024-02-19 | 301.5 | 302 | 296.2 | 298.48 | +0.37% | 44,607 | 1,334,238,757 |
| 2024-02-08 | 301.38 | 307.1 | 294.5 | 297.38 | -1.2% | 62,741 | 1,871,638,049 |
| 2024-02-07 | 292.46 | 302.1 | 288.57 | 301 | +2.91% | 80,591 | 2,402,055,076 |
| 2024-02-06 | 282.36 | 296.62 | 281.51 | 292.5 | +2.87% | 75,488 | 2,208,264,946 |
| 2024-02-05 | 265 | 289.8 | 264.13 | 284.34 | +6.32% | 79,063 | 2,211,354,227 |
| 2024-02-02 | 271.19 | 274 | 266 | 267.43 | -2.11% | 36,883 | 997,485,949 |
| 2024-02-01 | 268.99 | 274.4 | 265.14 | 273.19 | +1.81% | 32,080 | 869,416,995 |
| 2024-01-31 | 267 | 271 | 263.51 | 268.33 | +0.21% | 34,172 | 911,304,106 |
| 2024-01-30 | 269.1 | 272.58 | 266.01 | 267.77 | -0.46% | 28,101 | 755,529,183 |
| 2024-01-29 | 285.98 | 287 | 267.89 | 269 | -5.39% | 52,232 | 1,435,905,935 |
| 2024-01-26 | 281.1 | 285.38 | 280.69 | 284.32 | +0.17% | 31,603 | 896,695,558 |
| 2024-01-25 | 280.29 | 284.4 | 279.45 | 283.85 | +0.3% | 29,494 | 833,129,987 |
| 2024-01-24 | 278.21 | 284.36 | 275.15 | 283 | +2.72% | 35,999 | 1,005,059,155 |
| 2024-01-23 | 272.9 | 278.2 | 271.5 | 275.5 | +0.23% | 34,511 | 950,863,277 |
| 2024-01-22 | 277.73 | 280.66 | 273.82 | 274.86 | -0.63% | 46,755 | 1,296,367,521 |
| 2024-01-19 | 270.59 | 278.96 | 270.16 | 276.61 | +1.33% | 38,583 | 1,065,474,071 |
| 2024-01-18 | 269 | 273.5 | 264.67 | 272.98 | +1.29% | 40,446 | 1,086,054,717 |
| 2024-01-17 | 274.5 | 275.36 | 269.12 | 269.5 | -2.11% | 35,537 | 962,551,716 |
| 2024-01-16 | 276.51 | 277.57 | 271.7 | 275.31 | -1.15% | 32,392 | 887,118,756 |
| 2024-01-15 | 275.13 | 279.6 | 273.55 | 278.5 | +0.54% | 22,922 | 635,558,144 |
| 2024-01-12 | 280 | 281.8 | 277 | 277 | -1.14% | 22,129 | 616,900,937 |
| 2024-01-11 | 277.8 | 282.2 | 275.07 | 280.2 | +0.95% | 29,973 | 839,842,144 |
| 2024-01-10 | 279.8 | 282.39 | 276.32 | 277.57 | -1.49% | 27,965 | 780,164,903 |
| 2024-01-09 | 280.12 | 285 | 279.04 | 281.76 | +0.95% | 29,339 | 828,486,332 |
| 2024-01-08 | 283.66 | 285.87 | 279.1 | 279.1 | -1.62% | 26,376 | 743,534,655 |
| 2024-01-05 | 286.74 | 288.86 | 282.5 | 283.69 | -0.74% | 32,231 | 918,897,781 |
| 2024-01-04 | 289.06 | 290.83 | 283.5 | 285.81 | -1.38% | 29,852 | 853,129,312 |
| 2024-01-03 | 291.65 | 294.38 | 289.8 | 289.8 | -1.25% | 21,975 | 640,473,916 |
| 2024-01-02 | 290.6 | 294 | 288.58 | 293.47 | +0.99% | 30,550 | 891,341,987 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ш┐ИчСЮхМ╗чЦЧ 属于 医疗器械 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