股票概览
131
-1.36%
-1.8
132.27
开盘价
133.97
最高价
130.11
最低价
34,101
成交量
数据更新至: 2024-05-31
技术指标
132.45
MA5 (5日均线)
134.72
MA10 (10日均线)
138.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 132.27 | 133.97 | 130.11 | 131 | -1.36% | 34,101 | 450,554,200 |
| 2024-05-30 | 133.54 | 135.41 | 131.72 | 132.8 | -0.46% | 30,218 | 403,862,151 |
| 2024-05-29 | 132.01 | 135.77 | 131.79 | 133.41 | -0.31% | 40,044 | 533,207,644 |
| 2024-05-28 | 127 | 135.9 | 126.95 | 133.83 | +2% | 76,427 | 1,018,737,300 |
| 2024-05-27 | 132.35 | 133.9 | 129.18 | 131.2 | -0.69% | 71,382 | 938,203,133 |
| 2024-05-24 | 138.9 | 139.13 | 132.03 | 132.11 | -5.01% | 66,883 | 899,089,602 |
| 2024-05-23 | 138.5 | 141.41 | 137.29 | 139.08 | +0.98% | 42,162 | 586,831,077 |
| 2024-05-22 | 140.29 | 141 | 137.13 | 137.73 | -2.32% | 46,750 | 647,369,513 |
| 2024-05-21 | 135.3 | 142 | 135.1 | 141 | +4.44% | 91,721 | 1,277,480,798 |
| 2024-05-20 | 134.42 | 135.51 | 132.01 | 135 | -1.56% | 90,200 | 1,211,862,837 |
| 2024-05-17 | 137.75 | 139.11 | 135 | 137.14 | -1.06% | 48,201 | 662,159,796 |
| 2024-05-16 | 143.08 | 144.4 | 138.5 | 138.61 | -3.1% | 70,703 | 989,929,274 |
| 2024-05-15 | 146 | 147.58 | 142.86 | 143.05 | -2.61% | 27,317 | 397,074,500 |
| 2024-05-14 | 148.8 | 151.49 | 145.99 | 146.89 | -0.42% | 49,265 | 730,165,087 |
| 2024-05-13 | 145 | 150.5 | 143.88 | 147.51 | +1.13% | 59,486 | 878,213,832 |
| 2024-05-10 | 146 | 146.48 | 143.6 | 145.86 | +0.36% | 46,279 | 670,805,267 |
| 2024-05-09 | 144.15 | 146 | 142.84 | 145.33 | +0.86% | 53,960 | 781,345,210 |
| 2024-05-08 | 140.45 | 145.68 | 138.61 | 144.09 | +2.59% | 68,824 | 988,599,044 |
| 2024-05-07 | 142.16 | 142.44 | 138 | 140.45 | -1.78% | 81,269 | 1,135,761,669 |
| 2024-05-06 | 145.44 | 146.44 | 140.03 | 143 | -0.69% | 97,093 | 1,387,853,911 |
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
ф╝ащЯ│цОзшВб 属于 医疗器械 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