股票概览
22.54
-0.62%
-0.14
22.6
开盘价
22.85
最高价
22.45
最低价
166,961
成交量
数据更新至: 2024-08-30
技术指标
22.44
MA5 (5日均线)
22.61
MA10 (10日均线)
23.10
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 | 22.6 | 22.85 | 22.45 | 22.54 | -0.62% | 166,961 | 377,747,545 |
| 2024-08-29 | 22.33 | 22.79 | 22.3 | 22.68 | +1.43% | 76,960 | 174,285,107 |
| 2024-08-28 | 22.1 | 22.47 | 21.78 | 22.36 | +0.27% | 85,427 | 189,589,626 |
| 2024-08-27 | 22.35 | 22.55 | 22.22 | 22.3 | -0.18% | 53,738 | 120,045,220 |
| 2024-08-26 | 22.42 | 22.55 | 22.16 | 22.34 | -0.27% | 67,175 | 149,949,237 |
| 2024-08-23 | 22.44 | 22.56 | 22.3 | 22.4 | +0.04% | 51,030 | 114,363,673 |
| 2024-08-22 | 22.77 | 22.87 | 22.35 | 22.39 | -1.67% | 67,153 | 151,080,599 |
| 2024-08-21 | 23.04 | 23.11 | 22.73 | 22.77 | -1.26% | 51,604 | 118,059,642 |
| 2024-08-20 | 23.35 | 23.35 | 22.99 | 23.06 | -0.99% | 60,234 | 139,103,682 |
| 2024-08-19 | 23.51 | 23.7 | 23.23 | 23.29 | -0.68% | 70,458 | 164,670,412 |
| 2024-08-16 | 23.3 | 23.49 | 23.11 | 23.45 | +0.56% | 70,683 | 164,983,471 |
| 2024-08-15 | 23.34 | 23.58 | 23.22 | 23.32 | -0.09% | 75,767 | 177,033,888 |
| 2024-08-14 | 23.57 | 23.57 | 23.23 | 23.34 | -0.98% | 68,943 | 161,037,225 |
| 2024-08-13 | 23.75 | 23.86 | 23.35 | 23.57 | -1.26% | 99,280 | 233,275,145 |
| 2024-08-12 | 23.6 | 24.18 | 23.58 | 23.87 | +1.75% | 164,718 | 394,492,825 |
| 2024-08-09 | 23.71 | 23.82 | 23.45 | 23.46 | -1.01% | 83,424 | 196,966,328 |
| 2024-08-08 | 23.75 | 24 | 23.7 | 23.7 | -0.08% | 98,895 | 235,852,013 |
| 2024-08-07 | 23.72 | 23.88 | 23.52 | 23.72 | -0.25% | 66,428 | 157,600,758 |
| 2024-08-06 | 23.4 | 23.79 | 23.35 | 23.78 | +0.59% | 112,214 | 265,260,602 |
| 2024-08-05 | 23.72 | 24.09 | 23.59 | 23.64 | -0.59% | 110,809 | 263,868,052 |
| 2024-08-02 | 23.62 | 24.09 | 23.57 | 23.78 | +0.76% | 119,789 | 286,380,856 |
| 2024-08-01 | 23.57 | 23.78 | 23.43 | 23.6 | +0.08% | 95,667 | 225,942,649 |
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
хдНцШЯхМ╗шНп 属于 医药 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
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