股票概览
52
-0.27%
-0.14
51.76
开盘价
52.96
最高价
51.5
最低价
534,554
成交量
数据更新至: 2024-10-31
技术指标
52.81
MA5 (5日均线)
51.71
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 51.76 | 52.96 | 51.5 | 52 | -0.27% | 534,554 | 2,783,223,314 |
| 2024-10-30 | 53.01 | 53.68 | 51.72 | 52.14 | -2.52% | 652,796 | 3,432,977,343 |
| 2024-10-29 | 55.95 | 56.15 | 53.42 | 53.49 | +0.09% | 1,088,119 | 5,953,071,641 |
| 2024-10-28 | 52.97 | 53.66 | 52.2 | 53.44 | +0.83% | 692,598 | 3,667,950,844 |
| 2024-10-25 | 49.88 | 53.16 | 49.8 | 53 | +5.7% | 1,147,011 | 5,984,087,371 |
| 2024-10-24 | 51.49 | 51.86 | 49.91 | 50.14 | -2.62% | 696,845 | 3,542,588,393 |
| 2024-10-23 | 50.82 | 52.5 | 50.3 | 51.49 | +1.36% | 860,325 | 4,409,326,559 |
| 2024-10-22 | 50.21 | 51.44 | 49.9 | 50.8 | +0.87% | 574,351 | 2,912,834,790 |
| 2024-10-21 | 50.52 | 50.92 | 49.62 | 50.36 | +0.28% | 718,422 | 3,609,709,042 |
| 2024-10-18 | 47.8 | 51.47 | 47.78 | 50.22 | +4.23% | 982,914 | 4,878,139,593 |
| 2024-10-17 | 49.3 | 49.54 | 48.16 | 48.18 | -1.59% | 487,388 | 2,382,667,323 |
| 2024-10-16 | 49 | 49.76 | 48.5 | 48.96 | -2.24% | 594,906 | 2,916,187,021 |
| 2024-10-15 | 51.92 | 52.3 | 50.05 | 50.08 | -3.51% | 645,826 | 3,305,678,001 |
| 2024-10-14 | 51.95 | 52.18 | 50.4 | 51.9 | +0.87% | 780,223 | 4,005,778,200 |
| 2024-10-11 | 53.98 | 53.98 | 50.68 | 51.45 | -6.34% | 1,066,526 | 5,543,660,140 |
| 2024-10-10 | 56.08 | 57.61 | 54.46 | 54.93 | -1.54% | 1,171,175 | 6,548,238,859 |
| 2024-10-09 | 57.53 | 59.5 | 54.88 | 55.79 | -3.14% | 1,827,696 | 10,454,018,583 |
| 2024-10-08 | 57.6 | 57.6 | 54.52 | 57.6 | +10.01% | 2,107,490 | 12,062,006,710 |
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
шНпцШОх║╖х╛╖ 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