股票概览
293
+10.55%
+27.97
281
开盘价
300.88
最高价
269.14
最低价
234,797
成交量
数据更新至: 2024-09-30
技术指标
253.05
MA5 (5日均线)
240.59
MA10 (10日均线)
242.21
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 281 | 300.88 | 269.14 | 293 | +10.55% | 234,797 | 6,736,347,852 |
| 2024-09-27 | 246 | 272.38 | 246 | 265.03 | +11.19% | 225,779 | 5,868,790,281 |
| 2024-09-26 | 235.1 | 239 | 222.01 | 238.36 | +1.06% | 164,798 | 3,783,673,395 |
| 2024-09-25 | 238 | 241.9 | 234.2 | 235.85 | +1.21% | 142,040 | 3,384,130,821 |
| 2024-09-24 | 226.78 | 240.5 | 225.64 | 233.03 | +4.81% | 133,294 | 3,103,141,112 |
| 2024-09-23 | 227.96 | 229.44 | 221.66 | 222.34 | -2.43% | 51,307 | 1,151,450,549 |
| 2024-09-20 | 232.6 | 232.6 | 225.38 | 227.88 | -1.19% | 60,007 | 1,368,410,476 |
| 2024-09-19 | 231 | 231.5 | 224.38 | 230.63 | +1.12% | 67,422 | 1,537,741,907 |
| 2024-09-18 | 231.79 | 234.23 | 228.05 | 228.07 | -1.55% | 31,860 | 733,691,442 |
| 2024-09-13 | 233.01 | 234.49 | 231 | 231.67 | -0.2% | 31,108 | 722,726,879 |
| 2024-09-12 | 240.03 | 241 | 231.61 | 232.13 | -3.29% | 51,291 | 1,198,811,060 |
| 2024-09-11 | 239.99 | 242.5 | 237.71 | 240.03 | -0.4% | 26,645 | 639,961,270 |
| 2024-09-10 | 239.99 | 245.5 | 239.15 | 241 | +0.2% | 40,036 | 970,403,236 |
| 2024-09-09 | 237.5 | 243.26 | 237.38 | 240.51 | -0.66% | 46,460 | 1,117,937,671 |
| 2024-09-06 | 249.13 | 251 | 241.71 | 242.1 | -3.11% | 31,909 | 781,733,403 |
| 2024-09-05 | 248.38 | 252.29 | 246.24 | 249.88 | +0.83% | 38,459 | 962,346,188 |
| 2024-09-04 | 247.84 | 252.95 | 245.82 | 247.82 | +0.13% | 37,170 | 926,268,432 |
| 2024-09-03 | 244.21 | 251.42 | 243.01 | 247.49 | +0.41% | 39,965 | 989,424,120 |
| 2024-09-02 | 249.51 | 250 | 243.01 | 246.48 | -1.72% | 57,584 | 1,416,587,876 |
| 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 |
| 2024-07-31 | 247 | 260.99 | 247 | 257.11 | +3.61% | 80,615 | 2,068,064,388 |
| 2024-07-30 | 256.51 | 257.37 | 243.23 | 248.14 | -3.52% | 91,041 | 2,257,142,667 |
| 2024-07-29 | 267.95 | 268.37 | 256.53 | 257.2 | -4.01% | 56,483 | 1,473,230,315 |
| 2024-07-26 | 270.98 | 271.01 | 266.18 | 267.95 | -0.69% | 32,915 | 881,757,981 |
| 2024-07-25 | 270.2 | 271 | 266.39 | 269.8 | -0.4% | 32,541 | 873,880,308 |
| 2024-07-24 | 275.2 | 276.27 | 269.5 | 270.88 | -2.07% | 37,900 | 1,030,373,976 |
| 2024-07-23 | 283.88 | 284.7 | 276.5 | 276.6 | -2.66% | 34,218 | 954,141,134 |
| 2024-07-22 | 285.15 | 287.48 | 282.36 | 284.15 | -0.39% | 27,411 | 781,373,745 |
| 2024-07-19 | 285 | 286.47 | 282.6 | 285.25 | -0.28% | 32,352 | 920,022,533 |
| 2024-07-18 | 280.9 | 287.66 | 279.75 | 286.04 | +1.79% | 39,999 | 1,141,602,386 |
| 2024-07-17 | 271.5 | 282 | 269.3 | 281 | +3.38% | 46,757 | 1,296,115,195 |
| 2024-07-16 | 276.22 | 277.77 | 271.68 | 271.8 | -2.05% | 40,339 | 1,101,967,722 |
| 2024-07-15 | 279.5 | 282 | 276.6 | 277.5 | -1.25% | 22,180 | 617,522,532 |
| 2024-07-12 | 284.04 | 284.28 | 274 | 281 | -0.39% | 34,304 | 959,835,710 |
| 2024-07-11 | 279.91 | 282.5 | 274.8 | 282.11 | +1.15% | 31,790 | 891,197,755 |
| 2024-07-10 | 280.8 | 283.53 | 277.6 | 278.9 | -0.79% | 21,879 | 612,393,212 |
| 2024-07-09 | 280.3 | 282.49 | 276.2 | 281.11 | +0.29% | 27,912 | 779,986,380 |
| 2024-07-08 | 285.98 | 287.44 | 279.29 | 280.3 | -1.97% | 24,393 | 687,669,916 |
| 2024-07-05 | 283.12 | 286.49 | 280.83 | 285.93 | +0.68% | 26,380 | 747,879,747 |
| 2024-07-04 | 282 | 285.1 | 281.05 | 284 | +1.21% | 21,101 | 597,992,879 |
| 2024-07-03 | 283.43 | 285.21 | 278.88 | 280.6 | -1.61% | 21,559 | 606,658,947 |
| 2024-07-02 | 284.6 | 288.75 | 283.1 | 285.2 | +0.06% | 27,814 | 794,306,761 |
| 2024-07-01 | 291.15 | 292.32 | 282.1 | 285.03 | -2.02% | 24,030 | 687,085,506 |
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