股票概览
24.85
-1.7%
-0.43
25.27
开盘价
25.33
最高价
24.82
最低价
122,759
成交量
数据更新至: 2024-12-31
技术指标
25.29
MA5 (5日均线)
25.56
MA10 (10日均线)
25.94
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 25.27 | 25.33 | 24.82 | 24.85 | -1.7% | 122,759 | 307,096,880 |
| 2024-12-30 | 25.51 | 25.59 | 25.11 | 25.28 | -0.9% | 136,248 | 344,230,024 |
| 2024-12-27 | 25.18 | 25.72 | 25.16 | 25.51 | +1.15% | 118,468 | 302,366,807 |
| 2024-12-26 | 25.55 | 25.65 | 25.09 | 25.22 | -1.48% | 124,459 | 314,824,943 |
| 2024-12-25 | 25.8 | 25.9 | 25.35 | 25.6 | -0.35% | 85,306 | 218,355,428 |
| 2024-12-24 | 25.52 | 25.73 | 25.44 | 25.69 | +0.35% | 91,290 | 233,871,464 |
| 2024-12-23 | 25.89 | 26.06 | 25.53 | 25.6 | -1.16% | 99,314 | 255,758,707 |
| 2024-12-20 | 26.02 | 26.13 | 25.89 | 25.9 | -0.5% | 76,651 | 199,110,333 |
| 2024-12-19 | 25.95 | 26.08 | 25.7 | 26.03 | +0.27% | 78,434 | 203,141,754 |
| 2024-12-18 | 26.04 | 26.17 | 25.9 | 25.96 | 0% | 71,682 | 186,504,239 |
| 2024-12-17 | 25.95 | 26.29 | 25.7 | 25.96 | +0.43% | 115,767 | 301,040,272 |
| 2024-12-16 | 26.26 | 26.4 | 25.73 | 25.85 | -1.71% | 132,902 | 345,745,164 |
| 2024-12-13 | 26.75 | 26.75 | 26.27 | 26.3 | -1.83% | 146,776 | 387,681,587 |
| 2024-12-12 | 26.67 | 26.87 | 26.56 | 26.79 | +0.19% | 140,393 | 375,575,913 |
| 2024-12-11 | 26.56 | 26.96 | 26.55 | 26.74 | +1.52% | 140,142 | 374,657,998 |
| 2024-12-10 | 26.9 | 27.02 | 26.34 | 26.34 | +0.11% | 150,288 | 400,503,430 |
| 2024-12-09 | 26.51 | 26.89 | 26.24 | 26.31 | -0.42% | 115,344 | 305,595,465 |
| 2024-12-06 | 26.12 | 26.58 | 26.12 | 26.42 | +1.15% | 105,606 | 278,474,431 |
| 2024-12-05 | 26.3 | 26.34 | 26.01 | 26.12 | -0.68% | 90,924 | 237,637,945 |
| 2024-12-04 | 26.67 | 26.72 | 26.21 | 26.3 | -1.61% | 93,441 | 247,068,221 |
| 2024-12-03 | 26.43 | 26.79 | 26.43 | 26.73 | -0.19% | 94,401 | 251,377,414 |
| 2024-12-02 | 26.7 | 26.9 | 26.6 | 26.78 | +0.37% | 117,943 | 316,033,729 |
| 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 |
| 2024-10-31 | 26.69 | 26.96 | 26.36 | 26.6 | -0.3% | 231,695 | 617,326,369 |
| 2024-10-30 | 26.3 | 27.64 | 26.11 | 26.68 | +2.46% | 411,862 | 1,107,161,628 |
| 2024-10-29 | 26.7 | 26.74 | 25.93 | 26.04 | -1.74% | 192,024 | 503,264,245 |
| 2024-10-28 | 26.09 | 26.55 | 25.81 | 26.5 | +1.73% | 215,042 | 566,236,767 |
| 2024-10-25 | 25.69 | 26.2 | 25.57 | 26.05 | +1.44% | 199,841 | 518,272,922 |
| 2024-10-24 | 25.83 | 26.07 | 25.56 | 25.68 | -0.5% | 163,569 | 421,982,127 |
| 2024-10-23 | 25.9 | 25.97 | 25.65 | 25.81 | -0.04% | 230,647 | 594,743,633 |
| 2024-10-22 | 25.25 | 25.89 | 25.24 | 25.82 | +1.57% | 227,009 | 583,108,075 |
| 2024-10-21 | 25.28 | 25.68 | 25.12 | 25.42 | -0.12% | 249,512 | 633,976,913 |
| 2024-10-18 | 24.7 | 25.85 | 24.51 | 25.45 | +3.25% | 289,616 | 727,748,349 |
| 2024-10-17 | 24.95 | 25.18 | 24.62 | 24.65 | -0.92% | 137,117 | 341,241,819 |
| 2024-10-16 | 25.15 | 25.45 | 24.79 | 24.88 | -1.66% | 178,626 | 447,600,022 |
| 2024-10-15 | 25.8 | 25.87 | 25.28 | 25.3 | -1.79% | 204,553 | 523,420,733 |
| 2024-10-14 | 25.74 | 25.94 | 25.2 | 25.76 | +0.16% | 230,929 | 591,088,727 |
| 2024-10-11 | 26.57 | 26.68 | 25.5 | 25.72 | -3.24% | 221,298 | 574,382,683 |
| 2024-10-10 | 26.78 | 27.45 | 26.31 | 26.58 | -0.75% | 349,141 | 939,263,593 |
| 2024-10-09 | 28.85 | 28.85 | 26.7 | 26.78 | -8.29% | 463,530 | 1,278,201,589 |
| 2024-10-08 | 30.44 | 30.44 | 28.1 | 29.2 | +5.53% | 812,516 | 2,396,563,307 |
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