股票概览
125.2
-1.31%
-1.66
127
开盘价
128.85
最高价
125.15
最低价
117,218
成交量
数据更新至: 2024-12-31
技术指标
128.09
MA5 (5日均线)
129.21
MA10 (10日均线)
133.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 127 | 128.85 | 125.15 | 125.2 | -1.31% | 117,218 | 1,489,825,853 |
| 2024-12-30 | 129.24 | 130.08 | 126.32 | 126.86 | -2.08% | 147,117 | 1,879,349,693 |
| 2024-12-27 | 129.45 | 130.5 | 128.58 | 129.55 | +0.2% | 81,572 | 1,054,962,468 |
| 2024-12-26 | 129.75 | 129.99 | 129.01 | 129.29 | -0.2% | 64,602 | 836,105,892 |
| 2024-12-25 | 130.55 | 130.56 | 129.4 | 129.55 | -0.44% | 72,224 | 938,141,337 |
| 2024-12-24 | 129.86 | 130.19 | 128.7 | 130.12 | +0.28% | 90,243 | 1,168,449,388 |
| 2024-12-23 | 130 | 131.09 | 129.11 | 129.76 | -0.43% | 94,706 | 1,231,964,284 |
| 2024-12-20 | 130 | 130.66 | 128.62 | 130.32 | +0.27% | 95,955 | 1,244,293,717 |
| 2024-12-19 | 130.2 | 130.63 | 128.94 | 129.97 | -1.16% | 119,954 | 1,558,287,187 |
| 2024-12-18 | 132.3 | 132.96 | 131 | 131.5 | -0.38% | 92,895 | 1,224,250,357 |
| 2024-12-17 | 132.85 | 133.93 | 131.68 | 132 | -0.45% | 119,120 | 1,581,527,626 |
| 2024-12-16 | 137.82 | 137.84 | 131.91 | 132.6 | -3.77% | 211,519 | 2,830,112,247 |
| 2024-12-13 | 143 | 143.11 | 137.73 | 137.79 | -4.91% | 213,629 | 2,994,615,724 |
| 2024-12-12 | 141 | 145.7 | 140.26 | 144.91 | +2.55% | 181,599 | 2,597,459,564 |
| 2024-12-11 | 140.5 | 144.1 | 140.46 | 141.3 | -0.28% | 153,515 | 2,177,743,339 |
| 2024-12-10 | 147.88 | 150 | 141 | 141.69 | +2.76% | 339,154 | 4,934,615,475 |
| 2024-12-09 | 138.2 | 140.25 | 136.81 | 137.88 | -0.24% | 91,846 | 1,269,885,313 |
| 2024-12-06 | 136.1 | 139.1 | 136 | 138.21 | +1.4% | 101,185 | 1,394,428,821 |
| 2024-12-05 | 136.5 | 137.08 | 135.7 | 136.3 | -0.58% | 70,089 | 955,376,051 |
| 2024-12-04 | 138 | 138.68 | 136.28 | 137.1 | -0.78% | 83,570 | 1,147,832,065 |
| 2024-12-03 | 138.9 | 138.9 | 136.8 | 138.18 | -0.6% | 84,084 | 1,157,804,272 |
| 2024-12-02 | 138.55 | 140.5 | 136.86 | 139.02 | +0.21% | 111,697 | 1,548,482,539 |
| 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 |
| 2024-10-31 | 136.01 | 138.2 | 133.47 | 135.51 | -0.95% | 176,767 | 2,394,547,551 |
| 2024-10-30 | 137.29 | 140.8 | 136 | 136.81 | -2.28% | 125,233 | 1,727,001,290 |
| 2024-10-29 | 141.28 | 148.2 | 139.8 | 140 | -1.85% | 234,089 | 3,351,119,012 |
| 2024-10-28 | 139 | 144 | 136.36 | 142.64 | +4.41% | 260,453 | 3,673,449,133 |
| 2024-10-25 | 135 | 139.34 | 135 | 136.62 | +0.72% | 111,895 | 1,531,413,858 |
| 2024-10-24 | 139 | 139 | 135.5 | 135.64 | -3.2% | 112,596 | 1,541,394,024 |
| 2024-10-23 | 137.98 | 142.38 | 135.77 | 140.12 | +2.11% | 212,100 | 2,965,343,725 |
| 2024-10-22 | 134.29 | 138 | 133.82 | 137.23 | +2.25% | 185,360 | 2,532,693,925 |
| 2024-10-21 | 134.77 | 135.95 | 131.88 | 134.21 | -0.76% | 204,009 | 2,727,021,756 |
| 2024-10-18 | 130.06 | 138.29 | 128.23 | 135.24 | +3.09% | 276,186 | 3,664,082,243 |
| 2024-10-17 | 136.33 | 136.75 | 131.08 | 131.19 | -2.82% | 131,197 | 1,750,798,396 |
| 2024-10-16 | 132 | 138.21 | 131.81 | 134.99 | +0.45% | 178,615 | 2,409,565,559 |
| 2024-10-15 | 141.2 | 141.21 | 134.2 | 134.39 | -4.82% | 230,135 | 3,168,348,683 |
| 2024-10-14 | 141.38 | 142.75 | 136.7 | 141.2 | -0.13% | 227,511 | 3,184,141,638 |
| 2024-10-11 | 144.01 | 147.65 | 139.26 | 141.38 | -4.01% | 189,963 | 2,715,729,761 |
| 2024-10-10 | 142.2 | 153.8 | 142.2 | 147.29 | +2.93% | 349,677 | 5,193,936,581 |
| 2024-10-09 | 152 | 153 | 143.1 | 143.1 | -10% | 453,860 | 6,666,379,302 |
| 2024-10-08 | 164.67 | 164.67 | 149.8 | 159 | +6.21% | 632,812 | 10,149,858,249 |
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