股票概览
52.3
+7.44%
+3.62
50.2
开盘价
52.74
最高价
50
最低价
1,018,482
成交量
数据更新至: 2024-09-30
技术指标
46.99
MA5 (5日均线)
45.53
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 50.2 | 52.74 | 50 | 52.3 | +7.44% | 1,018,482 | 5,250,200,815 |
| 2024-09-27 | 47.38 | 48.9 | 46.95 | 48.68 | +4.78% | 380,621 | 1,826,081,206 |
| 2024-09-26 | 44.14 | 46.5 | 43.71 | 46.46 | +5.98% | 476,933 | 2,151,506,359 |
| 2024-09-25 | 44.01 | 44.65 | 43.69 | 43.84 | +0.41% | 433,825 | 1,914,228,800 |
| 2024-09-24 | 43.38 | 43.72 | 42.24 | 43.66 | +2.22% | 433,281 | 1,866,263,527 |
| 2024-09-23 | 42.88 | 43.48 | 42.52 | 42.71 | 0% | 284,754 | 1,219,950,847 |
| 2024-09-20 | 44.9 | 44.9 | 42.32 | 42.71 | -5.09% | 669,156 | 2,879,104,757 |
| 2024-09-19 | 45.13 | 45.33 | 44.4 | 45 | -0.27% | 224,012 | 1,006,153,997 |
| 2024-09-18 | 44.89 | 45.59 | 44.78 | 45.12 | +0.78% | 175,079 | 791,075,183 |
| 2024-09-13 | 44.95 | 45.3 | 44.4 | 44.77 | -0.44% | 195,097 | 874,100,288 |
| 2024-09-12 | 45.23 | 45.78 | 44.75 | 44.97 | -1.01% | 186,578 | 842,058,821 |
| 2024-09-11 | 44.3 | 45.55 | 44.11 | 45.43 | +2.14% | 291,578 | 1,318,678,749 |
| 2024-09-10 | 44.4 | 44.7 | 43.71 | 44.48 | -0.16% | 199,183 | 883,221,376 |
| 2024-09-09 | 44.4 | 45.42 | 44.3 | 44.55 | +0.34% | 256,017 | 1,144,505,482 |
| 2024-09-06 | 45.15 | 45.15 | 44.4 | 44.4 | -1.33% | 141,476 | 632,592,170 |
| 2024-09-05 | 44.66 | 45.18 | 44.42 | 45 | +1.1% | 198,639 | 892,416,905 |
| 2024-09-04 | 44.38 | 45.15 | 44.17 | 44.51 | -0.16% | 212,577 | 949,655,587 |
| 2024-09-03 | 43.88 | 45.2 | 43.72 | 44.58 | +1.55% | 316,480 | 1,415,250,776 |
| 2024-09-02 | 44.01 | 44.37 | 43.02 | 43.9 | -0.52% | 258,008 | 1,128,406,266 |
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