股票概览
266.6
-1.44%
-3.9
269.99
开盘价
270.64
最高价
265.21
最低价
77,751
成交量
数据更新至: 2024-10-31
技术指标
273.30
MA5 (5日均线)
272.34
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 269.99 | 270.64 | 265.21 | 266.6 | -1.44% | 77,751 | 2,078,041,239 |
| 2024-10-30 | 260.18 | 277.47 | 260.1 | 270.5 | -0.27% | 114,097 | 3,097,327,575 |
| 2024-10-29 | 277.45 | 279.95 | 269.97 | 271.24 | -2.53% | 83,835 | 2,291,595,962 |
| 2024-10-28 | 278.94 | 279.88 | 272.79 | 278.27 | -0.59% | 80,332 | 2,224,963,321 |
| 2024-10-25 | 274 | 284.5 | 271 | 279.91 | +1.97% | 91,218 | 2,532,570,939 |
| 2024-10-24 | 271 | 278.3 | 270.85 | 274.5 | +0.49% | 74,600 | 2,050,860,475 |
| 2024-10-23 | 272.1 | 276.5 | 268.15 | 273.15 | +0.44% | 76,847 | 2,093,453,234 |
| 2024-10-22 | 267 | 274.31 | 266.3 | 271.95 | +1.44% | 83,018 | 2,253,774,834 |
| 2024-10-21 | 266 | 274.47 | 262.5 | 268.1 | -0.41% | 115,443 | 3,090,836,277 |
| 2024-10-18 | 256 | 280 | 250.01 | 269.2 | +4.75% | 173,220 | 4,544,324,826 |
| 2024-10-17 | 264 | 264.5 | 257 | 257 | -1.91% | 83,732 | 2,173,704,617 |
| 2024-10-16 | 266.27 | 269.86 | 261.01 | 262 | -3.29% | 85,448 | 2,253,755,498 |
| 2024-10-15 | 284.89 | 284.89 | 270.52 | 270.9 | -4.91% | 95,715 | 2,649,235,669 |
| 2024-10-14 | 289.26 | 290.41 | 277.77 | 284.9 | +0.16% | 101,724 | 2,881,918,464 |
| 2024-10-11 | 297 | 297 | 281 | 284.44 | -4.56% | 90,607 | 2,595,943,482 |
| 2024-10-10 | 301.71 | 311.71 | 294.01 | 298.02 | +0.45% | 141,131 | 4,270,585,148 |
| 2024-10-09 | 320 | 328.99 | 296.68 | 296.68 | -8.57% | 184,483 | 5,752,189,391 |
| 2024-10-08 | 351.6 | 351.6 | 308.5 | 324.5 | +10.75% | 299,445 | 9,869,920,954 |
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