股票概览
24.64
+0.53%
+0.13
24.48
开盘价
24.71
最高价
24.38
最低价
63,498
成交量
数据更新至: 2025-03-25
技术指标
24.72
MA5 (5日均线)
24.79
MA10 (10日均线)
24.91
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 24.48 | 24.71 | 24.38 | 24.64 | +0.53% | 63,498 | 155,608,379 |
| 2025-03-24 | 24.55 | 24.73 | 24.36 | 24.51 | +0.04% | 89,257 | 219,074,593 |
| 2025-03-21 | 24.94 | 25.05 | 24.48 | 24.5 | -1.8% | 117,445 | 290,311,453 |
| 2025-03-20 | 25.01 | 25.05 | 24.85 | 24.95 | -0.24% | 76,149 | 189,904,072 |
| 2025-03-19 | 25.05 | 25.23 | 24.99 | 25.01 | -0.32% | 92,020 | 230,752,916 |
| 2025-03-18 | 25.2 | 25.33 | 25.03 | 25.09 | +0.52% | 133,466 | 336,128,397 |
| 2025-03-17 | 25.08 | 25.13 | 24.84 | 24.96 | -0.28% | 129,721 | 324,288,421 |
| 2025-03-14 | 24.58 | 25.05 | 24.52 | 25.03 | +2.04% | 159,139 | 394,992,436 |
| 2025-03-13 | 24.7 | 24.79 | 24.42 | 24.53 | -0.61% | 97,198 | 238,670,261 |
| 2025-03-12 | 24.92 | 24.98 | 24.64 | 24.68 | -0.88% | 110,564 | 273,401,204 |
| 2025-03-11 | 24.66 | 24.95 | 24.61 | 24.9 | -0.4% | 100,976 | 250,381,279 |
| 2025-03-10 | 25.24 | 25.46 | 24.9 | 25 | +0.2% | 130,087 | 326,501,090 |
| 2025-03-07 | 25.01 | 25.19 | 24.8 | 24.95 | -0.24% | 113,830 | 284,890,020 |
| 2025-03-06 | 24.88 | 25.06 | 24.78 | 25.01 | +0.89% | 115,307 | 287,869,414 |
| 2025-03-05 | 24.91 | 24.98 | 24.66 | 24.79 | -0.76% | 97,254 | 240,848,456 |
| 2025-03-04 | 24.9 | 25.05 | 24.76 | 24.98 | 0% | 80,411 | 200,532,002 |
| 2025-03-03 | 25 | 25.33 | 24.9 | 24.98 | -0.04% | 119,429 | 299,522,272 |
| 2025-02-28 | 25.31 | 25.47 | 24.86 | 24.99 | -1.54% | 155,113 | 389,457,187 |
| 2025-02-27 | 25.42 | 25.58 | 25.21 | 25.38 | 0% | 115,180 | 292,645,729 |
| 2025-02-26 | 25.2 | 25.39 | 25.04 | 25.38 | +0.87% | 115,972 | 292,291,837 |
| 2025-02-25 | 25.3 | 25.31 | 25.11 | 25.16 | -1.37% | 117,904 | 297,169,565 |
| 2025-02-24 | 25.65 | 25.8 | 25.42 | 25.51 | -0.47% | 145,922 | 373,300,262 |
| 2025-02-21 | 25.58 | 25.95 | 25.37 | 25.63 | +0.2% | 185,454 | 474,984,163 |
| 2025-02-20 | 25.53 | 25.96 | 25.48 | 25.58 | +0.31% | 155,279 | 399,257,730 |
| 2025-02-19 | 25.58 | 25.68 | 25.31 | 25.5 | -0.31% | 134,331 | 342,646,862 |
| 2025-02-18 | 25.88 | 25.99 | 25.46 | 25.58 | -2.1% | 185,470 | 477,261,278 |
| 2025-02-17 | 25.95 | 26.55 | 25.8 | 26.13 | +2.79% | 373,271 | 977,524,876 |
| 2025-02-14 | 25.09 | 25.48 | 25.06 | 25.42 | +1.68% | 153,461 | 388,834,136 |
| 2025-02-13 | 25.03 | 25.19 | 24.94 | 25 | -0.36% | 95,139 | 238,404,313 |
| 2025-02-12 | 25.22 | 25.24 | 24.85 | 25.09 | -0.59% | 131,875 | 330,001,143 |
| 2025-02-11 | 25.49 | 25.49 | 25.01 | 25.24 | -0.75% | 154,304 | 388,921,755 |
| 2025-02-10 | 24.68 | 25.49 | 24.66 | 25.43 | +3.46% | 274,816 | 690,983,084 |
| 2025-02-07 | 24.39 | 24.64 | 24.3 | 24.58 | +0.99% | 141,304 | 346,393,406 |
| 2025-02-06 | 24.05 | 24.34 | 23.85 | 24.34 | +1.5% | 122,924 | 297,287,379 |
| 2025-02-05 | 23.96 | 24.05 | 23.76 | 23.98 | +0.76% | 114,776 | 274,743,680 |
| 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 |
| 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