股票概览
55.36
-0.9%
-0.5
55.87
开盘价
56.28
最高价
55.33
最低价
219,337
成交量
数据更新至: 2025-01-27
技术指标
55.13
MA5 (5日均线)
54.65
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 55.87 | 56.28 | 55.33 | 55.36 | -0.9% | 219,337 | 1,221,098,269 |
| 2025-01-24 | 54.35 | 57 | 54.18 | 55.86 | +2.72% | 480,684 | 2,684,705,686 |
| 2025-01-23 | 55.1 | 55.55 | 54.37 | 54.38 | -0.35% | 233,257 | 1,281,175,321 |
| 2025-01-22 | 55.28 | 55.63 | 54.37 | 54.57 | -1.66% | 223,447 | 1,223,763,973 |
| 2025-01-21 | 56.03 | 56.3 | 54.51 | 55.49 | -0.96% | 379,054 | 2,094,589,728 |
| 2025-01-20 | 53.62 | 56.69 | 53.62 | 56.03 | +5.72% | 578,833 | 3,231,516,812 |
| 2025-01-17 | 53.22 | 53.57 | 52.88 | 53 | -0.99% | 209,879 | 1,114,921,400 |
| 2025-01-16 | 53.82 | 54.76 | 53.21 | 53.53 | +0.47% | 220,881 | 1,190,559,739 |
| 2025-01-15 | 54.9 | 54.9 | 52.53 | 53.28 | -3.13% | 387,271 | 2,065,578,447 |
| 2025-01-14 | 53.81 | 55.35 | 53.52 | 55 | +3.44% | 326,687 | 1,790,246,506 |
| 2025-01-13 | 52.63 | 53.63 | 52.44 | 53.17 | -0.36% | 200,885 | 1,067,634,276 |
| 2025-01-10 | 53.47 | 54.3 | 52.94 | 53.36 | +1.43% | 334,537 | 1,798,150,094 |
| 2025-01-09 | 51.99 | 53.65 | 51.99 | 52.61 | +1.35% | 216,653 | 1,147,627,683 |
| 2025-01-08 | 52.16 | 52.54 | 51.13 | 51.91 | -0.9% | 226,504 | 1,175,324,845 |
| 2025-01-07 | 52.6 | 52.65 | 51.45 | 52.38 | -0.98% | 283,194 | 1,471,841,339 |
| 2025-01-06 | 52.69 | 53.5 | 51.81 | 52.9 | +1.01% | 306,606 | 1,618,876,876 |
| 2025-01-03 | 53.05 | 53.58 | 52.21 | 52.37 | -1.3% | 257,327 | 1,362,899,260 |
| 2025-01-02 | 55.03 | 55.29 | 52.7 | 53.06 | -3.6% | 350,818 | 1,886,594,130 |
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