股票概览
66.63
-1.08%
-0.73
67.33
开盘价
67.89
最高价
66.46
最低价
156,478
成交量
数据更新至: 2025-03-25
技术指标
68.11
MA5 (5日均线)
66.09
MA10 (10日均线)
63.92
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 67.33 | 67.89 | 66.46 | 66.63 | -1.08% | 156,478 | 1,049,512,808 |
| 2025-03-24 | 67.02 | 67.8 | 66.8 | 67.36 | +0.57% | 278,489 | 1,872,267,727 |
| 2025-03-21 | 69.16 | 69.57 | 66.72 | 66.98 | -3.72% | 470,393 | 3,177,821,204 |
| 2025-03-20 | 70.01 | 70.53 | 68.32 | 69.57 | -0.61% | 391,345 | 2,721,708,477 |
| 2025-03-19 | 69.69 | 70.68 | 69.23 | 70 | +0.46% | 549,035 | 3,841,716,052 |
| 2025-03-18 | 67.8 | 70.43 | 67.2 | 69.68 | +8.82% | 978,984 | 6,809,954,748 |
| 2025-03-17 | 64.2 | 64.5 | 63.42 | 64.03 | +0.19% | 259,844 | 1,663,436,487 |
| 2025-03-14 | 61.35 | 64.41 | 61.11 | 63.91 | +4.6% | 559,670 | 3,547,247,555 |
| 2025-03-13 | 61.57 | 61.97 | 60.78 | 61.1 | -0.8% | 170,318 | 1,042,461,038 |
| 2025-03-12 | 61.75 | 62.72 | 61.4 | 61.59 | -0.06% | 200,124 | 1,237,020,006 |
| 2025-03-11 | 60.89 | 61.81 | 60.71 | 61.63 | -0.6% | 225,145 | 1,379,240,872 |
| 2025-03-10 | 63.34 | 63.49 | 61.36 | 62 | -0.82% | 288,093 | 1,789,752,477 |
| 2025-03-07 | 62 | 63.15 | 61.85 | 62.51 | +0.21% | 349,128 | 2,186,480,023 |
| 2025-03-06 | 60.5 | 62.74 | 60.5 | 62.38 | +4.14% | 438,067 | 2,720,136,680 |
| 2025-03-05 | 60.86 | 60.93 | 59.52 | 59.9 | -0.79% | 258,607 | 1,552,816,877 |
| 2025-03-04 | 60.1 | 60.66 | 59.65 | 60.38 | -0.48% | 316,723 | 1,906,980,815 |
| 2025-03-03 | 61.44 | 62 | 60.04 | 60.67 | -0.75% | 403,761 | 2,466,406,373 |
| 2025-02-28 | 61.89 | 62.6 | 60.65 | 61.13 | -2.11% | 426,529 | 2,616,702,063 |
| 2025-02-27 | 63.75 | 64.44 | 61.86 | 62.45 | -3.07% | 511,397 | 3,217,392,434 |
| 2025-02-26 | 63 | 64.63 | 62.82 | 64.43 | +3.12% | 430,342 | 2,745,377,078 |
| 2025-02-25 | 61.7 | 63.3 | 61.7 | 62.48 | -1.78% | 525,984 | 3,288,243,065 |
| 2025-02-24 | 67.2 | 67.2 | 63.4 | 63.61 | -7.02% | 965,106 | 6,289,004,446 |
| 2025-02-21 | 64.5 | 69.25 | 64.5 | 68.41 | +6.29% | 753,723 | 5,036,733,304 |
| 2025-02-20 | 62.48 | 64.88 | 62.21 | 64.36 | +2.98% | 531,287 | 3,403,685,653 |
| 2025-02-19 | 61.18 | 63.98 | 60.8 | 62.5 | +1.66% | 493,715 | 3,083,743,488 |
| 2025-02-18 | 62 | 62.92 | 61.18 | 61.48 | -1.35% | 478,964 | 2,969,134,655 |
| 2025-02-17 | 60.84 | 62.56 | 60.1 | 62.32 | +4.77% | 766,883 | 4,728,948,102 |
| 2025-02-14 | 57.05 | 60.16 | 57.05 | 59.48 | +4.61% | 723,356 | 4,277,011,221 |
| 2025-02-13 | 57.6 | 58.07 | 56.75 | 56.86 | -1.34% | 247,498 | 1,414,849,795 |
| 2025-02-12 | 57.53 | 57.78 | 56.96 | 57.63 | +0.21% | 272,208 | 1,563,450,645 |
| 2025-02-11 | 58.8 | 58.86 | 57.5 | 57.51 | -1.86% | 242,115 | 1,400,739,814 |
| 2025-02-10 | 57.98 | 59.18 | 57.95 | 58.6 | +0.74% | 301,618 | 1,767,213,338 |
| 2025-02-07 | 58.41 | 59 | 57.4 | 58.17 | +0.21% | 436,211 | 2,540,693,579 |
| 2025-02-06 | 56 | 58.36 | 55.69 | 58.05 | +3.68% | 470,491 | 2,701,326,518 |
| 2025-02-05 | 55.9 | 56.25 | 55.28 | 55.99 | +1.14% | 269,885 | 1,510,235,646 |
| 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 |
| 2024-12-31 | 56.08 | 56.08 | 55.02 | 55.04 | -1.89% | 272,688 | 1,509,924,465 |
| 2024-12-30 | 54.55 | 56.4 | 54.52 | 56.1 | +2.39% | 335,452 | 1,873,917,730 |
| 2024-12-27 | 55.4 | 55.48 | 54.32 | 54.79 | -1.3% | 320,379 | 1,756,650,116 |
| 2024-12-26 | 55.27 | 56.07 | 55 | 55.51 | -0.23% | 204,623 | 1,137,236,272 |
| 2024-12-25 | 57.5 | 58 | 55.5 | 55.64 | -1.43% | 382,330 | 2,161,036,321 |
| 2024-12-24 | 56.07 | 56.6 | 56.07 | 56.45 | +0.34% | 236,492 | 1,331,703,140 |
| 2024-12-23 | 55.68 | 57.05 | 55.6 | 56.26 | +0.84% | 340,255 | 1,918,340,353 |
| 2024-12-20 | 55.88 | 56.53 | 55.61 | 55.79 | -0.21% | 234,714 | 1,315,679,410 |
| 2024-12-19 | 55.52 | 56.83 | 55.35 | 55.91 | -0.34% | 309,137 | 1,737,818,038 |
| 2024-12-18 | 55.8 | 56.4 | 55.46 | 56.1 | +1.08% | 255,413 | 1,431,697,459 |
| 2024-12-17 | 56 | 56.8 | 55.42 | 55.5 | -1.26% | 309,573 | 1,731,569,860 |
| 2024-12-16 | 56.21 | 57.1 | 55.87 | 56.21 | -0.51% | 361,684 | 2,043,598,981 |
| 2024-12-13 | 56.6 | 57.1 | 56.19 | 56.5 | -1.03% | 582,368 | 3,296,971,933 |
| 2024-12-12 | 57.3 | 57.55 | 56.35 | 57.09 | -1.04% | 482,256 | 2,746,039,312 |
| 2024-12-11 | 57.49 | 58.58 | 57.15 | 57.69 | -0.48% | 462,224 | 2,672,315,535 |
| 2024-12-10 | 60.51 | 60.74 | 57.75 | 57.97 | -1.71% | 909,352 | 5,346,316,470 |
| 2024-12-09 | 59.6 | 60.2 | 57.82 | 58.98 | +6.81% | 1,562,911 | 9,227,770,822 |
| 2024-12-06 | 51.2 | 56.38 | 51.1 | 55.22 | +7.41% | 1,055,039 | 5,727,683,912 |
| 2024-12-05 | 51.4 | 51.94 | 51 | 51.41 | -0.14% | 256,192 | 1,317,249,678 |
| 2024-12-04 | 52.2 | 52.3 | 51.2 | 51.48 | -1.61% | 323,949 | 1,676,907,315 |
| 2024-12-03 | 51.1 | 52.77 | 50.93 | 52.32 | +2.15% | 520,359 | 2,704,560,598 |
| 2024-12-02 | 50.01 | 51.37 | 49.7 | 51.22 | +2.15% | 383,675 | 1,950,961,604 |
| 2024-11-29 | 49.4 | 50.68 | 49.29 | 50.14 | +1.5% | 353,790 | 1,768,300,585 |
| 2024-11-28 | 50.07 | 50.35 | 49.24 | 49.4 | -1.04% | 264,742 | 1,315,000,840 |
| 2024-11-27 | 49.01 | 50.08 | 48.98 | 49.92 | +1.88% | 354,915 | 1,759,305,997 |
| 2024-11-26 | 49.29 | 49.85 | 48.94 | 49 | -0.2% | 252,699 | 1,246,059,208 |
| 2024-11-25 | 49.63 | 50.14 | 48.55 | 49.1 | -1.07% | 348,252 | 1,716,881,201 |
| 2024-11-22 | 52.01 | 52.01 | 49.56 | 49.63 | -4.87% | 539,044 | 2,732,774,875 |
| 2024-11-21 | 52.45 | 52.46 | 51.74 | 52.17 | -0.76% | 289,348 | 1,506,554,239 |
| 2024-11-20 | 51.8 | 53.08 | 51.68 | 52.57 | +0.94% | 451,493 | 2,371,766,515 |
| 2024-11-19 | 51.93 | 52.58 | 50.69 | 52.08 | +0.89% | 422,373 | 2,180,513,267 |
| 2024-11-18 | 52.47 | 53.1 | 51.36 | 51.62 | -2.36% | 482,398 | 2,514,439,796 |
| 2024-11-15 | 53.98 | 54.45 | 52.87 | 52.87 | -2.81% | 533,736 | 2,858,876,964 |
| 2024-11-14 | 56.19 | 56.77 | 54.25 | 54.4 | -3.82% | 567,268 | 3,140,925,612 |
| 2024-11-13 | 57.57 | 58.2 | 55.6 | 56.56 | -2.98% | 758,130 | 4,284,794,271 |
| 2024-11-12 | 57.52 | 61 | 57.16 | 58.3 | +1.51% | 1,127,148 | 6,665,577,346 |
| 2024-11-11 | 55.5 | 57.85 | 55.38 | 57.43 | +2.33% | 652,272 | 3,692,920,572 |
| 2024-11-08 | 57.86 | 58.05 | 55.92 | 56.12 | -1.06% | 815,247 | 4,640,791,038 |
| 2024-11-07 | 53.67 | 56.72 | 53.45 | 56.72 | +3.32% | 909,111 | 5,047,690,620 |
| 2024-11-06 | 53.8 | 56.5 | 53.53 | 54.9 | +2.06% | 1,029,205 | 5,666,729,754 |
| 2024-11-05 | 52 | 54.46 | 51.29 | 53.79 | +3.52% | 800,430 | 4,249,966,524 |
| 2024-11-04 | 51.15 | 52.48 | 51.08 | 51.96 | +1.58% | 407,714 | 2,115,881,962 |
| 2024-11-01 | 51.7 | 52.45 | 51 | 51.15 | -1.63% | 511,573 | 2,641,044,245 |
| 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