股票概览
43.81
-2.1%
-0.94
44.28
开盘价
44.79
最高价
43.48
最低价
397,023
成交量
数据更新至: 2024-05-20
技术指标
44.65
MA5 (5日均线)
45.58
MA10 (10日均线)
44.94
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 44.28 | 44.79 | 43.48 | 43.81 | -2.1% | 397,023 | 1,742,797,464 |
| 2024-05-17 | 45.5 | 46.23 | 44.07 | 44.75 | +0.13% | 376,855 | 1,689,843,524 |
| 2024-05-16 | 45 | 45.11 | 44.4 | 44.69 | +0.04% | 234,377 | 1,048,106,878 |
| 2024-05-15 | 45.34 | 45.42 | 44.53 | 44.67 | -1.46% | 159,429 | 713,465,989 |
| 2024-05-14 | 45.53 | 45.78 | 45.22 | 45.33 | -0.44% | 197,237 | 897,260,526 |
| 2024-05-13 | 46.48 | 46.78 | 45.37 | 45.53 | -2.04% | 291,757 | 1,338,054,191 |
| 2024-05-10 | 46.79 | 47.05 | 46.19 | 46.48 | -0.9% | 155,773 | 725,489,832 |
| 2024-05-09 | 46.51 | 47.23 | 46.31 | 46.9 | +1.03% | 175,147 | 820,722,434 |
| 2024-05-08 | 47.26 | 47.37 | 46.25 | 46.42 | -1.72% | 261,292 | 1,217,234,952 |
| 2024-05-07 | 47.16 | 47.5 | 47.02 | 47.23 | +0.15% | 203,780 | 964,125,270 |
| 2024-05-06 | 46.93 | 47.87 | 46.42 | 47.16 | +2.17% | 325,824 | 1,541,063,569 |
| 2024-04-30 | 46.39 | 46.85 | 45.85 | 46.16 | -0.04% | 192,502 | 893,082,210 |
| 2024-04-29 | 45.6 | 46.86 | 45.53 | 46.18 | +1.25% | 342,796 | 1,586,424,722 |
| 2024-04-26 | 44.2 | 45.79 | 44.17 | 45.61 | +2.96% | 342,783 | 1,550,025,297 |
| 2024-04-25 | 43.7 | 44.97 | 43.5 | 44.3 | +1.37% | 244,691 | 1,085,861,364 |
| 2024-04-24 | 43.96 | 44.2 | 43.4 | 43.7 | -0.84% | 216,252 | 946,244,236 |
| 2024-04-23 | 41.86 | 44.27 | 41.8 | 44.07 | +5.28% | 493,661 | 2,134,259,117 |
| 2024-04-22 | 41.99 | 42.17 | 41.46 | 41.86 | +0.43% | 278,064 | 1,163,954,983 |
| 2024-04-19 | 42 | 42.34 | 41.22 | 41.68 | -1.58% | 384,255 | 1,601,560,704 |
| 2024-04-18 | 45.2 | 45.5 | 42.2 | 42.35 | -4.6% | 590,168 | 2,541,878,651 |
| 2024-04-17 | 44.35 | 44.78 | 43.84 | 44.39 | +0.29% | 232,756 | 1,032,367,344 |
| 2024-04-16 | 44.33 | 44.65 | 43.79 | 44.26 | -0.67% | 233,857 | 1,033,684,470 |
| 2024-04-15 | 44.14 | 45.15 | 44.09 | 44.56 | +1.07% | 220,278 | 984,050,772 |
| 2024-04-12 | 44.8 | 45.35 | 43.95 | 44.09 | -1.89% | 222,119 | 987,099,187 |
| 2024-04-11 | 45.05 | 45.49 | 44.63 | 44.94 | -1.12% | 186,092 | 837,102,507 |
| 2024-04-10 | 45.54 | 45.98 | 44.9 | 45.45 | -0.2% | 163,531 | 744,122,727 |
| 2024-04-09 | 45.4 | 45.63 | 44.28 | 45.54 | +0.31% | 215,272 | 967,808,523 |
| 2024-04-08 | 44.8 | 45.87 | 44.8 | 45.4 | +1.43% | 236,268 | 1,071,343,514 |
| 2024-04-03 | 45.1 | 45.33 | 44.52 | 44.76 | -1.54% | 236,904 | 1,064,081,572 |
| 2024-04-02 | 46.2 | 46.69 | 45.06 | 45.46 | -1.86% | 224,903 | 1,024,255,824 |
| 2024-04-01 | 45.98 | 46.8 | 45.98 | 46.32 | +0.76% | 202,224 | 937,070,924 |
| 2024-03-29 | 46.21 | 46.37 | 45.4 | 45.97 | -0.52% | 187,038 | 857,879,351 |
| 2024-03-28 | 45.91 | 46.86 | 45.54 | 46.21 | +0.65% | 214,019 | 993,801,318 |
| 2024-03-27 | 46.2 | 46.35 | 45.7 | 45.91 | -0.78% | 155,668 | 716,342,078 |
| 2024-03-26 | 46.1 | 46.59 | 45.87 | 46.27 | +0.24% | 200,061 | 925,152,065 |
| 2024-03-25 | 45.95 | 46.82 | 45.81 | 46.16 | +0.5% | 232,620 | 1,078,638,224 |
| 2024-03-22 | 45.54 | 46 | 45.1 | 45.93 | +0.66% | 242,254 | 1,103,378,348 |
| 2024-03-21 | 45.85 | 46.07 | 45.45 | 45.63 | 0% | 183,357 | 839,240,724 |
| 2024-03-20 | 45.66 | 45.91 | 45.31 | 45.63 | -0.74% | 225,014 | 1,025,230,382 |
| 2024-03-19 | 46.91 | 47.33 | 45.9 | 45.97 | -2.77% | 272,048 | 1,262,475,448 |
| 2024-03-18 | 47 | 47.68 | 46.45 | 47.28 | +0.32% | 297,914 | 1,406,103,941 |
| 2024-03-15 | 46.98 | 47.95 | 46.5 | 47.13 | +0.21% | 438,579 | 2,069,250,035 |
| 2024-03-14 | 49 | 49.15 | 46.51 | 47.03 | +5.26% | 1,099,245 | 5,248,912,838 |
| 2024-03-13 | 45 | 45.03 | 44.16 | 44.68 | -0.56% | 207,495 | 924,209,602 |
| 2024-03-12 | 43.71 | 45.29 | 43.2 | 44.93 | +3.05% | 431,410 | 1,921,884,773 |
| 2024-03-11 | 41.9 | 43.7 | 41.68 | 43.6 | +4.08% | 325,467 | 1,400,965,850 |
| 2024-03-08 | 41.94 | 42.7 | 41.62 | 41.89 | -0.14% | 277,418 | 1,164,468,604 |
| 2024-03-07 | 43.9 | 43.96 | 41.6 | 41.95 | -4.57% | 457,433 | 1,939,466,492 |
| 2024-03-06 | 44.65 | 44.9 | 43.7 | 43.96 | -1.35% | 216,991 | 957,081,998 |
| 2024-03-05 | 43.9 | 44.7 | 43.62 | 44.56 | +1.5% | 371,200 | 1,643,167,915 |
| 2024-03-04 | 42.52 | 43.98 | 42.46 | 43.9 | +3.25% | 376,568 | 1,640,672,142 |
| 2024-03-01 | 42.64 | 42.92 | 42.1 | 42.52 | -0.28% | 215,637 | 916,978,866 |
| 2024-02-29 | 42.22 | 42.85 | 42.1 | 42.64 | +0.97% | 253,408 | 1,076,844,666 |
| 2024-02-28 | 42.47 | 43.59 | 42.23 | 42.23 | -0.09% | 340,118 | 1,458,671,569 |
| 2024-02-27 | 42.1 | 42.33 | 41.84 | 42.27 | +0.45% | 176,161 | 740,889,142 |
| 2024-02-26 | 42.21 | 42.49 | 41.8 | 42.08 | -0.73% | 188,782 | 796,444,428 |
| 2024-02-23 | 42.43 | 42.86 | 41.88 | 42.39 | -0.09% | 229,506 | 971,812,476 |
| 2024-02-22 | 42 | 42.54 | 41.96 | 42.43 | +0.5% | 175,301 | 740,956,883 |
| 2024-02-21 | 41.88 | 42.46 | 41.45 | 42.22 | +0.86% | 299,015 | 1,260,180,460 |
| 2024-02-20 | 41.73 | 42.23 | 41.51 | 41.86 | +0.48% | 212,255 | 889,338,539 |
| 2024-02-19 | 41.86 | 42.17 | 41.05 | 41.66 | -0.5% | 253,808 | 1,055,722,627 |
| 2024-02-08 | 41.84 | 42.55 | 41.18 | 41.87 | +0.07% | 379,944 | 1,579,175,793 |
| 2024-02-07 | 41.25 | 41.86 | 40.51 | 41.84 | +2.05% | 522,124 | 2,164,428,888 |
| 2024-02-06 | 37.4 | 41.05 | 37.2 | 41 | +9.63% | 568,195 | 2,272,656,933 |
| 2024-02-05 | 35.98 | 37.96 | 35.79 | 37.4 | +4.03% | 497,939 | 1,835,851,264 |
| 2024-02-02 | 37.22 | 37.67 | 35.51 | 35.95 | -3.26% | 360,475 | 1,317,464,771 |
| 2024-02-01 | 37.2 | 38.06 | 36.88 | 37.16 | -0.77% | 300,235 | 1,122,310,504 |
| 2024-01-31 | 38.4 | 38.6 | 37.22 | 37.45 | -3.2% | 380,597 | 1,433,750,351 |
| 2024-01-30 | 39.22 | 39.44 | 38.56 | 38.69 | -1.43% | 233,013 | 905,581,935 |
| 2024-01-29 | 40.25 | 40.55 | 39.03 | 39.25 | -2.61% | 281,051 | 1,112,608,513 |
| 2024-01-26 | 40.9 | 41.22 | 40.01 | 40.3 | -2.18% | 302,800 | 1,230,888,858 |
| 2024-01-25 | 40.84 | 41.2 | 40.05 | 41.2 | +1.68% | 278,912 | 1,134,726,996 |
| 2024-01-24 | 40.68 | 40.73 | 39.5 | 40.52 | +0.55% | 250,042 | 1,001,342,749 |
| 2024-01-23 | 40.68 | 40.92 | 40.23 | 40.3 | -1.18% | 208,862 | 846,394,265 |
| 2024-01-22 | 41.4 | 41.7 | 40.13 | 40.78 | -1.52% | 349,377 | 1,430,463,188 |
| 2024-01-19 | 41.09 | 41.6 | 40.81 | 41.41 | +0.29% | 317,395 | 1,309,874,297 |
| 2024-01-18 | 40 | 41.4 | 39.47 | 41.29 | +2.94% | 387,165 | 1,559,153,303 |
| 2024-01-17 | 41.13 | 41.29 | 40.11 | 40.11 | -3.14% | 240,232 | 974,124,257 |
| 2024-01-16 | 41.2 | 41.65 | 40.8 | 41.41 | -0.24% | 186,577 | 768,555,374 |
| 2024-01-15 | 40.7 | 41.9 | 40.68 | 41.51 | +1% | 148,935 | 617,603,018 |
| 2024-01-12 | 41.21 | 41.6 | 40.92 | 41.1 | -0.92% | 132,701 | 548,157,565 |
| 2024-01-11 | 41.51 | 41.85 | 41.18 | 41.48 | -0.05% | 189,720 | 788,171,079 |
| 2024-01-10 | 41.2 | 41.99 | 40.77 | 41.5 | +0.73% | 206,746 | 860,280,445 |
| 2024-01-09 | 41.15 | 41.56 | 40.88 | 41.2 | +0.22% | 211,749 | 872,816,754 |
| 2024-01-08 | 41.8 | 41.8 | 41 | 41.11 | -2% | 300,091 | 1,238,699,559 |
| 2024-01-05 | 43.31 | 43.5 | 41.28 | 41.95 | -4.2% | 495,227 | 2,085,701,637 |
| 2024-01-04 | 44.3 | 44.34 | 42.88 | 43.79 | -0.99% | 339,045 | 1,468,337,357 |
| 2024-01-03 | 44.21 | 44.88 | 44.05 | 44.23 | -0.54% | 146,694 | 651,690,508 |
| 2024-01-02 | 45.24 | 45.44 | 44.36 | 44.47 | -1.68% | 182,608 | 815,829,089 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
цБТчСЮхМ╗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