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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 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 |
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