股票概览
192.74
+1.52%
+2.89
190.48
开盘价
197.45
最高价
190.3
最低价
110,699
成交量
数据更新至: 2024-05-20
技术指标
186.14
MA5 (5日均线)
187.36
MA10 (10日均线)
185.19
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 190.48 | 197.45 | 190.3 | 192.74 | +1.52% | 110,699 | 2,149,452,051 |
| 2024-05-17 | 184.58 | 190.12 | 184.38 | 189.85 | +2.41% | 81,318 | 1,523,526,471 |
| 2024-05-16 | 180.82 | 186.8 | 179.4 | 185.38 | +2.52% | 92,575 | 1,702,407,346 |
| 2024-05-15 | 181.78 | 182.77 | 180 | 180.82 | -0.61% | 46,427 | 839,447,889 |
| 2024-05-14 | 180.32 | 183.2 | 178.9 | 181.93 | +0.64% | 77,036 | 1,395,084,255 |
| 2024-05-13 | 185 | 185.1 | 179.17 | 180.78 | -3.3% | 141,526 | 2,558,830,155 |
| 2024-05-10 | 191 | 191.8 | 185.64 | 186.94 | -1.9% | 83,289 | 1,561,088,278 |
| 2024-05-09 | 190.32 | 192.2 | 189.28 | 190.56 | -0.21% | 54,633 | 1,039,564,033 |
| 2024-05-08 | 193.63 | 194.2 | 189.6 | 190.97 | -1.37% | 55,033 | 1,052,275,041 |
| 2024-05-07 | 193.56 | 194.27 | 190.88 | 193.62 | +0.04% | 74,356 | 1,433,480,841 |
| 2024-05-06 | 188.66 | 197.71 | 188.66 | 193.55 | +4% | 152,057 | 2,958,518,425 |
| 2024-04-30 | 189 | 192.03 | 186.09 | 186.1 | -1.53% | 80,678 | 1,524,012,095 |
| 2024-04-29 | 189.95 | 194.68 | 184.22 | 189 | +1.38% | 156,963 | 2,983,160,453 |
| 2024-04-26 | 180 | 187.8 | 179.98 | 186.42 | +3.58% | 86,987 | 1,605,714,487 |
| 2024-04-25 | 181.06 | 182.3 | 178.24 | 179.97 | -1.16% | 54,644 | 984,211,152 |
| 2024-04-24 | 181.93 | 182.98 | 180.05 | 182.09 | +0.6% | 67,623 | 1,229,583,671 |
| 2024-04-23 | 178.1 | 181.47 | 176.35 | 181 | +1.57% | 74,432 | 1,337,291,907 |
| 2024-04-22 | 177 | 181.49 | 176 | 178.21 | +1.44% | 70,790 | 1,268,357,475 |
| 2024-04-19 | 176.05 | 177.47 | 174.02 | 175.68 | -1.41% | 55,992 | 981,325,098 |
| 2024-04-18 | 176.6 | 181.78 | 174.06 | 178.19 | +0.73% | 58,225 | 1,039,986,513 |
| 2024-04-17 | 176.01 | 177.8 | 174.61 | 176.9 | +0.34% | 46,950 | 828,134,716 |
| 2024-04-16 | 180.6 | 180.68 | 176 | 176.3 | -2.56% | 57,981 | 1,031,422,900 |
| 2024-04-15 | 171 | 181.58 | 171 | 180.94 | +5.9% | 100,512 | 1,799,067,809 |
| 2024-04-12 | 177.97 | 179.88 | 170.5 | 170.86 | -4.14% | 88,876 | 1,540,563,424 |
| 2024-04-11 | 175.01 | 179.5 | 173.34 | 178.24 | +1.45% | 71,827 | 1,266,944,532 |
| 2024-04-10 | 178.01 | 178.88 | 173.73 | 175.7 | -1.4% | 79,590 | 1,397,639,112 |
| 2024-04-09 | 180 | 182.76 | 177.77 | 178.19 | -1.17% | 68,857 | 1,234,023,229 |
| 2024-04-08 | 190.5 | 190.5 | 180.18 | 180.3 | -6.37% | 138,227 | 2,526,801,079 |
| 2024-04-03 | 193 | 195.99 | 190.5 | 192.57 | +0.84% | 57,122 | 1,104,634,828 |
| 2024-04-02 | 192.9 | 193.5 | 190.18 | 190.97 | -0.2% | 59,210 | 1,135,811,346 |
| 2024-04-01 | 185.99 | 195 | 185.98 | 191.35 | +3.66% | 91,720 | 1,762,557,751 |
| 2024-03-29 | 185.05 | 186.88 | 183.18 | 184.59 | -0.25% | 32,028 | 591,057,161 |
| 2024-03-28 | 184.01 | 187.66 | 183.23 | 185.06 | +0.33% | 49,427 | 917,431,823 |
| 2024-03-27 | 188.18 | 188.2 | 184.01 | 184.45 | -1.53% | 45,609 | 848,527,175 |
| 2024-03-26 | 183 | 188.48 | 182.5 | 187.31 | +2.24% | 68,332 | 1,273,401,498 |
| 2024-03-25 | 182.5 | 185.02 | 179.73 | 183.2 | +0.03% | 71,530 | 1,303,116,160 |
| 2024-03-22 | 189.33 | 189.99 | 181.81 | 183.14 | -3.76% | 95,480 | 1,758,141,806 |
| 2024-03-21 | 190.21 | 194.3 | 188.59 | 190.3 | +0.58% | 61,643 | 1,174,836,545 |
| 2024-03-20 | 189.01 | 191.37 | 188.55 | 189.2 | -0.81% | 65,267 | 1,236,440,881 |
| 2024-03-19 | 185.31 | 191.73 | 184.03 | 190.74 | +2.44% | 110,434 | 2,090,281,353 |
| 2024-03-18 | 189.78 | 189.85 | 184.3 | 186.2 | -0.75% | 84,140 | 1,568,290,585 |
| 2024-03-15 | 186.87 | 191.79 | 185.71 | 187.6 | +0.31% | 76,711 | 1,444,274,087 |
| 2024-03-14 | 184.98 | 190.4 | 183.02 | 187.02 | +0.79% | 121,377 | 2,263,392,825 |
| 2024-03-13 | 185 | 188.48 | 183.63 | 185.56 | -0.22% | 104,307 | 1,944,935,186 |
| 2024-03-12 | 174.42 | 187.35 | 173.5 | 185.97 | +7.56% | 180,618 | 3,290,011,204 |
| 2024-03-11 | 166.71 | 173 | 166.1 | 172.9 | +4.26% | 104,239 | 1,778,472,006 |
| 2024-03-08 | 167.44 | 168.48 | 163.52 | 165.83 | -0.85% | 69,942 | 1,155,777,256 |
| 2024-03-07 | 169.15 | 169.97 | 166.72 | 167.26 | -0.87% | 52,438 | 881,856,193 |
| 2024-03-06 | 172.48 | 172.96 | 168.49 | 168.73 | -2.19% | 75,046 | 1,271,872,600 |
| 2024-03-05 | 170.26 | 172.91 | 169.33 | 172.5 | +1.11% | 76,900 | 1,317,117,055 |
| 2024-03-04 | 174.59 | 175.75 | 169.77 | 170.6 | -2.97% | 95,531 | 1,639,239,455 |
| 2024-03-01 | 175.76 | 177.5 | 173.45 | 175.82 | +0.04% | 60,447 | 1,060,963,071 |
| 2024-02-29 | 168.58 | 175.89 | 168.01 | 175.75 | +3.81% | 95,942 | 1,662,050,403 |
| 2024-02-28 | 171 | 173.6 | 169.01 | 169.3 | -0.36% | 86,423 | 1,479,845,803 |
| 2024-02-27 | 168.51 | 170.29 | 167.14 | 169.92 | +0.34% | 69,002 | 1,163,239,527 |
| 2024-02-26 | 168.58 | 173.89 | 167.51 | 169.34 | +0.2% | 105,549 | 1,797,880,492 |
| 2024-02-23 | 164.97 | 171.8 | 162.95 | 169 | +2.18% | 127,657 | 2,152,436,230 |
| 2024-02-22 | 161.01 | 165.8 | 160.6 | 165.4 | +1.44% | 107,836 | 1,759,632,659 |
| 2024-02-21 | 152.45 | 165.87 | 151.53 | 163.06 | +6.32% | 169,416 | 2,713,988,994 |
| 2024-02-20 | 154.95 | 156.32 | 151.01 | 153.37 | -1.15% | 90,120 | 1,379,051,518 |
| 2024-02-19 | 160 | 160.5 | 153.58 | 155.15 | +0.97% | 119,721 | 1,873,501,586 |
| 2024-02-08 | 156.54 | 157.47 | 152.2 | 153.66 | -1.37% | 115,051 | 1,775,033,374 |
| 2024-02-07 | 155.69 | 156.85 | 152.83 | 155.8 | +1.53% | 137,470 | 2,130,722,517 |
| 2024-02-06 | 143.98 | 153.66 | 143.19 | 153.45 | +6.03% | 144,211 | 2,169,139,800 |
| 2024-02-05 | 142.52 | 147.01 | 141.14 | 144.73 | +0.36% | 129,189 | 1,866,271,828 |
| 2024-02-02 | 147.46 | 148.95 | 140.01 | 144.21 | -1.85% | 108,276 | 1,572,115,106 |
| 2024-02-01 | 146.81 | 148.8 | 146.37 | 146.93 | +0.09% | 80,382 | 1,186,615,478 |
| 2024-01-31 | 149.5 | 150.69 | 146.69 | 146.8 | -2.13% | 89,836 | 1,328,799,102 |
| 2024-01-30 | 156.01 | 156.14 | 149.15 | 150 | -4.37% | 100,447 | 1,517,908,080 |
| 2024-01-29 | 155.3 | 160.94 | 155.23 | 156.85 | +1.08% | 109,119 | 1,728,877,763 |
| 2024-01-26 | 155.08 | 157.5 | 153.75 | 155.18 | -0.4% | 85,200 | 1,323,957,257 |
| 2024-01-25 | 151 | 156.3 | 150.2 | 155.8 | +2.68% | 121,708 | 1,866,089,716 |
| 2024-01-24 | 153.99 | 154.33 | 148.05 | 151.74 | -1.2% | 127,768 | 1,923,356,900 |
| 2024-01-23 | 153.23 | 155.99 | 152.26 | 153.58 | -0.41% | 76,415 | 1,173,200,795 |
| 2024-01-22 | 157.89 | 157.96 | 153.5 | 154.21 | -2.28% | 78,630 | 1,224,811,063 |
| 2024-01-19 | 156.63 | 158.5 | 155.08 | 157.8 | +0.75% | 74,258 | 1,168,824,263 |
| 2024-01-18 | 153 | 156.88 | 152.01 | 156.63 | +1.84% | 88,762 | 1,366,280,019 |
| 2024-01-17 | 158.27 | 158.41 | 153.8 | 153.8 | -3.09% | 100,846 | 1,569,095,092 |
| 2024-01-16 | 158 | 160.5 | 157.15 | 158.7 | +0.28% | 72,186 | 1,145,707,382 |
| 2024-01-15 | 158.73 | 160.28 | 157.31 | 158.25 | -0.77% | 83,165 | 1,318,959,844 |
| 2024-01-12 | 161 | 161.85 | 158.75 | 159.48 | -1.41% | 70,587 | 1,130,296,530 |
| 2024-01-11 | 160.3 | 163 | 158.33 | 161.76 | +0.78% | 74,322 | 1,198,260,185 |
| 2024-01-10 | 159 | 163.88 | 157.8 | 160.51 | +0.44% | 71,069 | 1,143,986,584 |
| 2024-01-09 | 160.6 | 161.7 | 157.81 | 159.8 | -0.22% | 77,670 | 1,241,327,530 |
| 2024-01-08 | 162.72 | 165.27 | 160.02 | 160.16 | -1.8% | 80,937 | 1,305,199,030 |
| 2024-01-05 | 164 | 166.8 | 162.98 | 163.1 | -1.15% | 80,598 | 1,329,231,479 |
| 2024-01-04 | 170.11 | 170.56 | 163.8 | 165 | -3.28% | 124,950 | 2,071,658,718 |
| 2024-01-03 | 172.41 | 173.96 | 169.09 | 170.6 | -1.31% | 85,304 | 1,455,270,131 |
| 2024-01-02 | 179.35 | 179.35 | 172.22 | 172.87 | -3.65% | 117,084 | 2,033,049,619 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ц│╕х╖ЮшАБчкЦ 属于 食品饮料 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