股票概览
174.85
+0.43%
+0.75
174.75
开盘价
176.77
最高价
174.35
最低价
49,747
成交量
数据更新至: 2024-05-31
技术指标
177.81
MA5 (5日均线)
182.54
MA10 (10日均线)
184.99
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 | 174.75 | 176.77 | 174.35 | 174.85 | +0.43% | 49,747 | 873,110,646 |
| 2024-05-30 | 178.51 | 178.96 | 173.5 | 174.1 | -2.74% | 103,244 | 1,805,756,354 |
| 2024-05-29 | 180 | 181.4 | 178.26 | 179.01 | -0.74% | 50,916 | 914,775,406 |
| 2024-05-28 | 180.8 | 183.43 | 179.3 | 180.35 | -0.2% | 55,007 | 995,107,440 |
| 2024-05-27 | 181.3 | 182 | 179.08 | 180.72 | -0.32% | 71,978 | 1,297,706,586 |
| 2024-05-24 | 183.51 | 183.63 | 180.1 | 181.3 | -1.28% | 59,023 | 1,071,190,384 |
| 2024-05-23 | 186.51 | 188.64 | 183.33 | 183.65 | -1.8% | 47,974 | 886,462,763 |
| 2024-05-22 | 191.15 | 191.88 | 185.81 | 187.01 | -2.43% | 68,593 | 1,286,111,964 |
| 2024-05-21 | 191.66 | 192.87 | 189.9 | 191.67 | -0.56% | 44,010 | 842,187,003 |
| 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 |
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