股票概览
138.73
+1.9%
+2.59
136.49
开盘价
141.51
最高价
136.4
最低价
137,630
成交量
数据更新至: 2024-11-29
技术指标
137.50
MA5 (5日均线)
139.23
MA10 (10日均线)
142.24
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 136.49 | 141.51 | 136.4 | 138.73 | +1.9% | 137,630 | 1,910,116,240 |
| 2024-11-28 | 138.8 | 138.8 | 135.99 | 136.14 | -1.97% | 79,489 | 1,089,023,947 |
| 2024-11-27 | 136.13 | 139.82 | 135 | 138.87 | +1.46% | 99,321 | 1,366,303,238 |
| 2024-11-26 | 136.01 | 138.88 | 135 | 136.87 | -0.01% | 83,145 | 1,142,022,251 |
| 2024-11-25 | 136.26 | 138.25 | 135.19 | 136.88 | +0.43% | 98,816 | 1,347,686,514 |
| 2024-11-22 | 141.64 | 142 | 136.18 | 136.29 | -3.8% | 118,766 | 1,648,594,920 |
| 2024-11-21 | 141.92 | 143.18 | 140.73 | 141.68 | -0.55% | 76,316 | 1,079,161,640 |
| 2024-11-20 | 141.09 | 143.03 | 140.19 | 142.47 | +0.56% | 94,168 | 1,333,457,075 |
| 2024-11-19 | 143.49 | 143.82 | 138 | 141.68 | -0.69% | 137,238 | 1,930,522,354 |
| 2024-11-18 | 144.09 | 145.58 | 140.74 | 142.67 | -0.99% | 156,182 | 2,235,039,282 |
| 2024-11-15 | 144.61 | 148 | 142.7 | 144.1 | -0.35% | 169,158 | 2,463,502,208 |
| 2024-11-14 | 145 | 147 | 143.99 | 144.61 | -0.88% | 151,786 | 2,203,876,590 |
| 2024-11-13 | 145.41 | 147.68 | 144.7 | 145.89 | -0.55% | 135,465 | 1,978,045,194 |
| 2024-11-12 | 148.15 | 151.38 | 145.68 | 146.7 | -0.95% | 200,813 | 2,984,647,599 |
| 2024-11-11 | 148 | 149 | 143.6 | 148.1 | -1.92% | 236,075 | 3,451,768,026 |
| 2024-11-08 | 155 | 156 | 149.73 | 151 | -1.88% | 306,311 | 4,676,432,985 |
| 2024-11-07 | 139.01 | 153.89 | 138.87 | 153.89 | +10% | 373,949 | 5,515,027,483 |
| 2024-11-06 | 141 | 142 | 138.41 | 139.9 | -0.86% | 154,760 | 2,169,595,166 |
| 2024-11-05 | 137 | 141.12 | 136 | 141.12 | +2.78% | 184,397 | 2,567,349,050 |
| 2024-11-04 | 137.48 | 137.76 | 134.94 | 137.3 | +0.56% | 132,459 | 1,808,250,251 |
| 2024-11-01 | 134.99 | 139.5 | 134.2 | 136.53 | +0.75% | 162,841 | 2,235,368,159 |
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