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 |
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