股票概览
26.68
+1.41%
+0.37
26.3
开盘价
26.79
最高价
26.29
最低价
114,075
成交量
数据更新至: 2024-11-29
技术指标
26.34
MA5 (5日均线)
26.60
MA10 (10日均线)
26.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 26.3 | 26.79 | 26.29 | 26.68 | +1.41% | 114,075 | 303,551,130 |
| 2024-11-28 | 26.4 | 26.55 | 26.26 | 26.31 | -0.3% | 86,241 | 227,850,411 |
| 2024-11-27 | 26.01 | 26.41 | 25.84 | 26.39 | +1.46% | 114,787 | 299,995,809 |
| 2024-11-26 | 26.28 | 26.5 | 26.01 | 26.01 | -1.22% | 98,510 | 258,580,069 |
| 2024-11-25 | 26.23 | 26.61 | 26.03 | 26.33 | +0.34% | 140,231 | 369,166,702 |
| 2024-11-22 | 27.26 | 27.28 | 26.24 | 26.24 | -3.85% | 197,459 | 528,271,377 |
| 2024-11-21 | 27.25 | 27.4 | 27.05 | 27.29 | +0.07% | 103,679 | 282,153,677 |
| 2024-11-20 | 26.86 | 27.53 | 26.8 | 27.27 | +1.56% | 172,663 | 470,565,000 |
| 2024-11-19 | 26.7 | 26.98 | 26.4 | 26.85 | +0.67% | 117,690 | 314,378,058 |
| 2024-11-18 | 26.83 | 27.14 | 26.59 | 26.67 | -0.52% | 162,611 | 437,195,356 |
| 2024-11-15 | 27.01 | 27.27 | 26.8 | 26.81 | -0.92% | 168,112 | 455,191,120 |
| 2024-11-14 | 27.74 | 27.75 | 27.06 | 27.06 | -2.28% | 176,004 | 482,102,034 |
| 2024-11-13 | 27.79 | 28.12 | 27.39 | 27.69 | -0.32% | 208,149 | 575,882,907 |
| 2024-11-12 | 27.5 | 28.34 | 27.49 | 27.78 | +1.09% | 383,006 | 1,071,924,706 |
| 2024-11-11 | 27.34 | 27.5 | 26.9 | 27.48 | +0.07% | 276,148 | 752,592,588 |
| 2024-11-08 | 27.8 | 27.91 | 27.3 | 27.46 | -0.33% | 288,172 | 794,545,700 |
| 2024-11-07 | 26.97 | 27.57 | 26.84 | 27.55 | +1.66% | 222,914 | 609,174,773 |
| 2024-11-06 | 27.29 | 27.43 | 26.88 | 27.1 | -0.33% | 220,578 | 599,206,538 |
| 2024-11-05 | 26.84 | 27.22 | 26.72 | 27.19 | +1.3% | 242,438 | 655,587,390 |
| 2024-11-04 | 26.54 | 26.85 | 26.54 | 26.84 | +1.24% | 163,013 | 435,583,771 |
| 2024-11-01 | 26.4 | 26.84 | 26.36 | 26.51 | -0.34% | 204,183 | 543,197,550 |
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