股票概览
38.46
-1.99%
-0.78
39.2
开盘价
39.44
最高价
38.33
最低价
309,258
成交量
数据更新至: 2024-06-28
技术指标
39.52
MA5 (5日均线)
40.41
MA10 (10日均线)
41.53
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 39.2 | 39.44 | 38.33 | 38.46 | -1.99% | 309,258 | 1,199,640,451 |
| 2024-06-27 | 39.85 | 39.85 | 39 | 39.24 | -1.65% | 271,838 | 1,064,851,488 |
| 2024-06-26 | 39.69 | 40.04 | 39.43 | 39.9 | +0.5% | 223,235 | 887,607,506 |
| 2024-06-25 | 40.51 | 40.58 | 39.45 | 39.7 | -1.46% | 224,590 | 895,023,382 |
| 2024-06-24 | 40 | 40.64 | 39.54 | 40.29 | +0.62% | 278,930 | 1,123,508,475 |
| 2024-06-21 | 40.7 | 40.8 | 39.77 | 40.04 | -1.38% | 364,553 | 1,459,102,929 |
| 2024-06-20 | 41.34 | 41.77 | 40.58 | 40.6 | -1.84% | 247,827 | 1,013,799,895 |
| 2024-06-19 | 42 | 42.26 | 41.21 | 41.36 | -1.45% | 201,011 | 836,081,465 |
| 2024-06-18 | 42.5 | 42.71 | 41.81 | 41.97 | -1.32% | 203,923 | 860,147,200 |
| 2024-06-17 | 41.6 | 42.7 | 41.59 | 42.53 | +1.5% | 241,981 | 1,024,367,306 |
| 2024-06-14 | 41.9 | 42.1 | 41.08 | 41.9 | -0.38% | 415,372 | 1,729,630,309 |
| 2024-06-13 | 42.1 | 42.43 | 41.53 | 42.06 | -0.1% | 207,298 | 872,698,850 |
| 2024-06-12 | 42.73 | 42.73 | 41.91 | 42.1 | -1.45% | 218,505 | 922,178,802 |
| 2024-06-11 | 42 | 42.81 | 41.7 | 42.72 | +1.35% | 251,121 | 1,062,111,846 |
| 2024-06-07 | 42.99 | 43.26 | 42.15 | 42.15 | -1.77% | 238,547 | 1,013,241,225 |
| 2024-06-06 | 43.65 | 44.1 | 42.8 | 42.91 | -2.3% | 225,869 | 978,566,367 |
| 2024-06-05 | 43.83 | 44.3 | 43.69 | 43.92 | +0.21% | 180,676 | 794,605,429 |
| 2024-06-04 | 42.45 | 44 | 42.36 | 43.83 | +3.13% | 358,139 | 1,561,008,549 |
| 2024-06-03 | 42.22 | 42.69 | 42.07 | 42.5 | +0.33% | 187,801 | 796,785,130 |
| 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 |
| 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 |
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