股票概览
23.8
-0.04%
-0.01
23.85
开盘价
24.02
最高价
23.76
最低价
84,919
成交量
数据更新至: 2025-01-27
技术指标
23.73
MA5 (5日均线)
23.74
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 23.85 | 24.02 | 23.76 | 23.8 | -0.04% | 84,919 | 202,847,582 |
| 2025-01-24 | 23.64 | 23.87 | 23.51 | 23.81 | +0.63% | 84,814 | 201,754,163 |
| 2025-01-23 | 23.88 | 24.07 | 23.64 | 23.66 | -0.17% | 112,286 | 267,534,712 |
| 2025-01-22 | 23.56 | 23.73 | 23.35 | 23.7 | +0.04% | 77,767 | 183,067,832 |
| 2025-01-21 | 23.78 | 23.92 | 23.48 | 23.69 | -0.21% | 81,999 | 193,937,171 |
| 2025-01-20 | 23.63 | 23.88 | 23.57 | 23.74 | +1.06% | 104,083 | 247,284,772 |
| 2025-01-17 | 23.43 | 23.6 | 23.3 | 23.49 | -0.3% | 81,596 | 191,542,450 |
| 2025-01-16 | 24 | 24.15 | 23.5 | 23.56 | -1.51% | 117,492 | 279,079,780 |
| 2025-01-15 | 24 | 24.02 | 23.75 | 23.92 | -0.37% | 68,019 | 162,454,354 |
| 2025-01-14 | 23.49 | 24.04 | 23.3 | 24.01 | +2.26% | 114,913 | 272,913,576 |
| 2025-01-13 | 23.58 | 23.83 | 22.75 | 23.48 | -0.59% | 151,818 | 354,498,386 |
| 2025-01-10 | 24.08 | 24.17 | 23.61 | 23.62 | -1.5% | 84,524 | 201,358,272 |
| 2025-01-09 | 24.08 | 24.27 | 23.66 | 23.98 | -1.03% | 93,355 | 224,365,843 |
| 2025-01-08 | 24.2 | 24.8 | 23.98 | 24.23 | -0.16% | 181,361 | 443,030,757 |
| 2025-01-07 | 24.65 | 24.65 | 23.95 | 24.27 | -1.54% | 126,852 | 307,032,141 |
| 2025-01-06 | 24.17 | 24.9 | 24.17 | 24.65 | +2.03% | 162,732 | 400,368,359 |
| 2025-01-03 | 24.48 | 24.71 | 24.08 | 24.16 | -1.06% | 113,179 | 275,965,931 |
| 2025-01-02 | 24.85 | 24.99 | 24.2 | 24.42 | -1.73% | 124,021 | 305,256,273 |
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