股票概览
250.8
+9.9%
+22.6
240
开盘价
254.95
最高价
238.54
最低价
117,717
成交量
数据更新至: 2024-08-30
技术指标
235.03
MA5 (5日均线)
242.61
MA10 (10日均线)
250.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 240 | 254.95 | 238.54 | 250.8 | +9.9% | 117,717 | 2,923,371,113 |
| 2024-08-29 | 226.9 | 230.3 | 224.71 | 228.2 | +0.74% | 54,040 | 1,230,038,572 |
| 2024-08-28 | 235.5 | 236.55 | 225.12 | 226.52 | -3.88% | 70,729 | 1,612,822,128 |
| 2024-08-27 | 233.01 | 236.5 | 232.07 | 235.66 | +0.73% | 30,817 | 724,146,129 |
| 2024-08-26 | 245.54 | 245.63 | 231.51 | 233.96 | -4.77% | 74,267 | 1,759,905,672 |
| 2024-08-23 | 247.02 | 248.9 | 244 | 245.67 | -1.34% | 45,907 | 1,127,126,453 |
| 2024-08-22 | 249.5 | 250.94 | 247.6 | 249 | -0.29% | 31,605 | 786,853,245 |
| 2024-08-21 | 251 | 252.52 | 248.68 | 249.72 | -0.51% | 30,492 | 762,384,193 |
| 2024-08-20 | 255 | 257 | 250.21 | 251 | -1.8% | 29,038 | 729,806,997 |
| 2024-08-19 | 253.8 | 259.88 | 253 | 255.6 | +0.64% | 25,533 | 653,220,139 |
| 2024-08-16 | 252.01 | 254.56 | 249.8 | 253.97 | +0.4% | 32,235 | 812,122,156 |
| 2024-08-15 | 251.39 | 255.7 | 251.01 | 252.96 | +0.37% | 26,553 | 672,767,303 |
| 2024-08-14 | 255.3 | 255.88 | 250.13 | 252.04 | -1.62% | 30,051 | 757,674,781 |
| 2024-08-13 | 260.88 | 261.88 | 251.5 | 256.18 | -2.22% | 40,413 | 1,030,460,295 |
| 2024-08-12 | 259 | 263.5 | 257.53 | 262 | +0.85% | 23,196 | 605,636,596 |
| 2024-08-09 | 264.81 | 267.99 | 259.42 | 259.78 | -1.6% | 28,195 | 741,260,953 |
| 2024-08-08 | 262.95 | 266 | 260.08 | 264 | +0.34% | 23,818 | 628,813,301 |
| 2024-08-07 | 261.31 | 264.6 | 257.53 | 263.1 | +0.69% | 33,002 | 868,001,214 |
| 2024-08-06 | 260.9 | 266.36 | 260.28 | 261.29 | +0.26% | 30,952 | 814,164,341 |
| 2024-08-05 | 260 | 265.85 | 259.01 | 260.6 | +0.1% | 47,422 | 1,246,327,146 |
| 2024-08-02 | 255 | 264.95 | 254.49 | 260.35 | +2.01% | 40,445 | 1,057,951,283 |
| 2024-08-01 | 258.67 | 258.67 | 253.5 | 255.23 | -0.73% | 45,839 | 1,174,821,189 |
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