股票概览
76.54
-0.29%
-0.22
77.25
开盘价
78.39
最高价
76.16
最低价
53,786
成交量
数据更新至: 2024-06-28
技术指标
77.66
MA5 (5日均线)
80.56
MA10 (10日均线)
94.20
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 77.25 | 78.39 | 76.16 | 76.54 | -0.29% | 53,786 | 414,972,650 |
| 2024-06-27 | 78.14 | 78.28 | 76.76 | 76.76 | -1.84% | 44,045 | 340,805,407 |
| 2024-06-26 | 78.09 | 78.85 | 77.02 | 78.2 | +0.77% | 52,979 | 413,400,075 |
| 2024-06-25 | 79.16 | 79.7 | 77.01 | 77.6 | -2% | 63,951 | 499,522,602 |
| 2024-06-24 | 80.46 | 81.2 | 79 | 79.18 | -2.73% | 63,194 | 505,637,290 |
| 2024-06-21 | 81.21 | 81.71 | 80.11 | 81.4 | -0.25% | 55,121 | 446,587,912 |
| 2024-06-20 | 84.24 | 84.37 | 81.3 | 81.6 | -2.35% | 64,476 | 529,654,148 |
| 2024-06-19 | 84.8 | 85 | 82.37 | 83.56 | -1.54% | 69,610 | 582,281,761 |
| 2024-06-18 | 85.88 | 87.23 | 84.05 | 84.87 | -1.2% | 77,505 | 661,767,132 |
| 2024-06-17 | 87.88 | 88.83 | 85.5 | 85.9 | -3.03% | 91,558 | 792,339,085 |
| 2024-06-14 | 85.27 | 89.27 | 83.91 | 88.58 | +3.71% | 105,335 | 917,839,251 |
| 2024-06-13 | 86.99 | 87.02 | 84.88 | 85.41 | -1.77% | 61,792 | 529,708,525 |
| 2024-06-12 | 85.94 | 88.96 | 85.31 | 86.95 | +2.05% | 103,998 | 904,922,762 |
| 2024-06-11 | 86.11 | 86.17 | 84.25 | 85.2 | -0.83% | 77,756 | 660,521,228 |
| 2024-06-07 | 88.15 | 88.69 | 85.32 | 85.91 | -31.44% | 62,461 | 539,601,780 |
| 2024-06-06 | 128.4 | 128.4 | 124.88 | 125.3 | -2.12% | 48,363 | 612,312,226 |
| 2024-06-05 | 131.5 | 131.5 | 127.43 | 128.02 | -3.02% | 64,347 | 826,198,161 |
| 2024-06-04 | 130 | 132 | 128.53 | 132 | +1.59% | 51,706 | 674,499,848 |
| 2024-06-03 | 131 | 131.67 | 127.45 | 129.93 | -0.82% | 61,415 | 795,056,750 |
| 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 |
| 2024-04-30 | 148.37 | 148.37 | 144 | 144 | -2.95% | 50,484 | 736,167,469 |
| 2024-04-29 | 150.55 | 152 | 144.54 | 148.37 | -0.32% | 97,545 | 1,431,170,428 |
| 2024-04-26 | 145 | 152.23 | 145 | 148.85 | +2.53% | 79,865 | 1,185,077,459 |
| 2024-04-25 | 163 | 163.72 | 145.13 | 145.18 | -10.88% | 121,130 | 1,812,197,694 |
| 2024-04-24 | 165.96 | 165.96 | 158.89 | 162.91 | -0.97% | 42,392 | 686,633,485 |
| 2024-04-23 | 169.2 | 171 | 163.66 | 164.5 | -3.64% | 39,080 | 647,819,628 |
| 2024-04-22 | 171 | 172.2 | 168.65 | 170.72 | -0.45% | 26,268 | 447,212,756 |
| 2024-04-19 | 171.85 | 175.5 | 170.65 | 171.5 | -0.6% | 20,015 | 346,219,794 |
| 2024-04-18 | 172.69 | 179.17 | 171.01 | 172.54 | +1.11% | 39,819 | 695,639,734 |
| 2024-04-17 | 169.78 | 171.92 | 168.31 | 170.65 | -0.4% | 31,045 | 527,409,590 |
| 2024-04-16 | 170.99 | 172.29 | 167.55 | 171.34 | +0.79% | 39,500 | 672,987,979 |
| 2024-04-15 | 163.82 | 171.44 | 163.62 | 170 | +3.51% | 32,655 | 550,172,513 |
| 2024-04-12 | 162.61 | 167 | 161.06 | 164.24 | +1% | 26,695 | 438,575,554 |
| 2024-04-11 | 156.46 | 163.86 | 156.46 | 162.62 | +3.2% | 32,017 | 517,189,963 |
| 2024-04-10 | 156.78 | 158.45 | 153.68 | 157.57 | +0.27% | 21,485 | 337,332,145 |
| 2024-04-09 | 155.68 | 157.67 | 154.34 | 157.14 | +0.43% | 19,434 | 303,109,830 |
| 2024-04-08 | 155.61 | 158.88 | 153.01 | 156.46 | +0.34% | 39,606 | 616,999,641 |
| 2024-04-03 | 166.25 | 166.25 | 154.03 | 155.93 | -6.18% | 63,416 | 1,002,104,084 |
| 2024-04-02 | 167.57 | 171.64 | 165.1 | 166.2 | -1.78% | 29,294 | 490,613,926 |
| 2024-04-01 | 168 | 171.08 | 163.56 | 169.21 | +0.56% | 31,097 | 521,276,657 |
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