股票概览
42.36
-1.21%
-0.52
43.4
开盘价
43.59
最高价
42.36
最低价
228,651
成交量
数据更新至: 2024-05-31
技术指标
42.85
MA5 (5日均线)
43.09
MA10 (10日均线)
44.50
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 43.4 | 43.59 | 42.36 | 42.36 | -1.21% | 228,651 | 980,570,414 |
| 2024-05-30 | 43.05 | 43.24 | 42.54 | 42.88 | -0.33% | 132,477 | 567,669,926 |
| 2024-05-29 | 43.25 | 43.48 | 42.95 | 43.02 | -0.58% | 166,767 | 719,612,073 |
| 2024-05-28 | 42.7 | 43.59 | 42.36 | 43.27 | +1.33% | 374,279 | 1,616,893,172 |
| 2024-05-27 | 42.33 | 42.9 | 41.82 | 42.7 | +0.61% | 306,782 | 1,300,950,779 |
| 2024-05-24 | 43.05 | 43.18 | 42.38 | 42.44 | -1.42% | 220,384 | 939,654,301 |
| 2024-05-23 | 43.54 | 43.59 | 42.9 | 43.05 | -1.13% | 197,024 | 848,668,345 |
| 2024-05-22 | 43.9 | 43.96 | 43.4 | 43.54 | -0.59% | 252,388 | 1,100,081,620 |
| 2024-05-21 | 43.72 | 44.16 | 43.42 | 43.8 | -0.02% | 244,383 | 1,071,157,251 |
| 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 |
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