股票概览
290.14
-2.78%
-8.29
300.6
开盘价
301.33
最高价
290.14
最低价
35,000
成交量
数据更新至: 2024-05-31
技术指标
297.50
MA5 (5日均线)
301.76
MA10 (10日均线)
305.27
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 300.6 | 301.33 | 290.14 | 290.14 | -2.78% | 35,000 | 1,036,012,942 |
| 2024-05-30 | 299 | 301 | 296.6 | 298.43 | -0.3% | 17,456 | 521,202,031 |
| 2024-05-29 | 297.22 | 302.4 | 297.22 | 299.34 | +0.32% | 23,493 | 704,486,152 |
| 2024-05-28 | 300.45 | 300.81 | 296.12 | 298.39 | -0.93% | 28,852 | 859,981,211 |
| 2024-05-27 | 302.1 | 304.5 | 299.63 | 301.19 | -0.3% | 27,864 | 839,863,417 |
| 2024-05-24 | 309 | 309.5 | 302.1 | 302.1 | -2.55% | 29,107 | 886,675,709 |
| 2024-05-23 | 304.58 | 310.53 | 304.58 | 310 | +1.64% | 39,906 | 1,232,485,995 |
| 2024-05-22 | 304.67 | 306.1 | 301.6 | 305 | -0.16% | 30,705 | 934,606,950 |
| 2024-05-21 | 307.49 | 308.5 | 303.73 | 305.48 | -0.66% | 27,439 | 838,645,336 |
| 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 |
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