股票概览
50.69
+1.99%
+0.99
50.11
开盘价
51.3
最高价
49.8
最低价
693,041
成交量
数据更新至: 2024-11-29
技术指标
49.36
MA5 (5日均线)
49.04
MA10 (10日均线)
48.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 50.11 | 51.3 | 49.8 | 50.69 | +1.99% | 693,041 | 3,512,492,251 |
| 2024-11-28 | 49.95 | 50.75 | 49.32 | 49.7 | -0.58% | 367,210 | 1,836,357,877 |
| 2024-11-27 | 48.62 | 50.2 | 48.58 | 49.99 | +2.69% | 574,544 | 2,862,205,754 |
| 2024-11-26 | 47.86 | 49.56 | 47.8 | 48.68 | +1.93% | 399,756 | 1,955,082,311 |
| 2024-11-25 | 48.6 | 49.49 | 47.76 | 47.76 | -1.06% | 436,129 | 2,119,573,829 |
| 2024-11-22 | 50.19 | 50.63 | 48.2 | 48.27 | -3.83% | 501,548 | 2,463,628,941 |
| 2024-11-21 | 50.31 | 50.97 | 49.75 | 50.19 | -0.54% | 488,475 | 2,454,422,663 |
| 2024-11-20 | 47.44 | 50.79 | 47.44 | 50.46 | +6.39% | 1,095,674 | 5,459,304,163 |
| 2024-11-19 | 47.24 | 47.8 | 46.84 | 47.43 | +0.49% | 260,305 | 1,230,951,482 |
| 2024-11-18 | 47.71 | 48.06 | 47 | 47.2 | -1.05% | 303,536 | 1,443,825,224 |
| 2024-11-15 | 48.27 | 48.7 | 47.7 | 47.7 | -1.55% | 330,870 | 1,593,427,809 |
| 2024-11-14 | 49.27 | 49.7 | 48.43 | 48.45 | -1.82% | 389,092 | 1,911,896,966 |
| 2024-11-13 | 49.16 | 50.26 | 49.06 | 49.35 | +0.12% | 409,141 | 2,023,644,063 |
| 2024-11-12 | 49.43 | 50.78 | 49.05 | 49.29 | -0.28% | 767,357 | 3,839,811,096 |
| 2024-11-11 | 48.99 | 49.67 | 48.3 | 49.43 | -0.14% | 586,792 | 2,870,267,472 |
| 2024-11-08 | 50.1 | 50.5 | 49.15 | 49.5 | -1% | 652,314 | 3,240,522,917 |
| 2024-11-07 | 48.6 | 50 | 48.41 | 50 | +2.56% | 584,066 | 2,882,919,254 |
| 2024-11-06 | 48.71 | 49.68 | 48.25 | 48.75 | +0.14% | 537,558 | 2,624,774,467 |
| 2024-11-05 | 47.62 | 48.84 | 47.5 | 48.68 | +1.44% | 514,370 | 2,489,509,350 |
| 2024-11-04 | 48.1 | 48.39 | 47.26 | 47.99 | +0.9% | 406,592 | 1,942,430,936 |
| 2024-11-01 | 46.72 | 48.5 | 46.72 | 47.56 | +2.06% | 619,959 | 2,962,180,401 |
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