股票概览
131.54
-0.91%
-1.21
132.76
开盘价
133
最高价
130.51
最低价
64,578
成交量
数据更新至: 2025-03-25
技术指标
133.83
MA5 (5日均线)
137.01
MA10 (10日均线)
132.23
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 132.76 | 133 | 130.51 | 131.54 | -0.91% | 64,578 | 848,278,846 |
| 2025-03-24 | 131.45 | 133.49 | 129.92 | 132.75 | +1.58% | 123,751 | 1,631,357,989 |
| 2025-03-21 | 134.43 | 137.44 | 130.68 | 130.68 | -3.31% | 146,836 | 1,957,010,656 |
| 2025-03-20 | 138 | 138.79 | 134.9 | 135.16 | -2.78% | 133,245 | 1,813,958,893 |
| 2025-03-19 | 142.5 | 143.27 | 137.8 | 139.02 | -3.03% | 179,244 | 2,503,920,519 |
| 2025-03-18 | 143.24 | 143.6 | 140.56 | 143.37 | +0.3% | 110,459 | 1,572,953,967 |
| 2025-03-17 | 144.8 | 146.72 | 141.4 | 142.94 | -0.47% | 190,665 | 2,733,127,728 |
| 2025-03-14 | 137 | 145.5 | 136.86 | 143.61 | +6.17% | 287,684 | 4,094,529,607 |
| 2025-03-13 | 135.54 | 138.12 | 135 | 135.26 | -0.38% | 90,575 | 1,235,748,577 |
| 2025-03-12 | 136.82 | 138.13 | 134.62 | 135.78 | -0.77% | 124,728 | 1,697,058,688 |
| 2025-03-11 | 131 | 137 | 130.15 | 136.83 | +3.56% | 202,695 | 2,718,521,350 |
| 2025-03-10 | 131.41 | 132.78 | 129.83 | 132.12 | +0.54% | 115,919 | 1,521,876,556 |
| 2025-03-07 | 125.52 | 132.5 | 125.01 | 131.41 | +4.14% | 215,510 | 2,798,463,034 |
| 2025-03-06 | 124 | 126.5 | 122.56 | 126.18 | +1.98% | 99,688 | 1,246,071,771 |
| 2025-03-05 | 123.55 | 124.26 | 122.29 | 123.73 | +0.2% | 77,121 | 950,391,045 |
| 2025-03-04 | 124.1 | 124.99 | 122.2 | 123.48 | -1.22% | 83,466 | 1,028,264,086 |
| 2025-03-03 | 126.46 | 130.2 | 124.35 | 125 | -1.15% | 114,044 | 1,446,117,499 |
| 2025-02-28 | 127 | 130.1 | 126.19 | 126.46 | -1.03% | 175,235 | 2,251,541,088 |
| 2025-02-27 | 121.2 | 127.99 | 120.8 | 127.78 | +5.1% | 284,539 | 3,592,804,209 |
| 2025-02-26 | 119.61 | 121.81 | 118.12 | 121.58 | +1.4% | 109,327 | 1,309,093,803 |
| 2025-02-25 | 121.1 | 121.36 | 119.5 | 119.9 | -1.6% | 80,567 | 970,224,591 |
| 2025-02-24 | 119.08 | 123.72 | 118.8 | 121.85 | +2.33% | 172,952 | 2,109,821,070 |
| 2025-02-21 | 118.45 | 120.45 | 118.02 | 119.08 | +0.92% | 115,070 | 1,371,130,446 |
| 2025-02-20 | 118.4 | 119.57 | 117.9 | 118 | -0.84% | 63,421 | 750,706,333 |
| 2025-02-19 | 118.78 | 119.5 | 117.66 | 119 | +0.19% | 74,016 | 877,773,395 |
| 2025-02-18 | 120.22 | 121.5 | 118.51 | 118.78 | -1.42% | 88,467 | 1,060,957,428 |
| 2025-02-17 | 119.89 | 122.13 | 119.8 | 120.49 | +0.53% | 96,047 | 1,161,204,034 |
| 2025-02-14 | 119.9 | 120.5 | 119.01 | 119.86 | -0.49% | 94,597 | 1,132,513,846 |
| 2025-02-13 | 116 | 121.87 | 115.6 | 120.45 | +3.85% | 233,733 | 2,795,205,835 |
| 2025-02-12 | 114.2 | 115.99 | 113.83 | 115.98 | +1.49% | 77,759 | 891,844,034 |
| 2025-02-11 | 115.95 | 116.45 | 113.68 | 114.28 | -1.24% | 81,846 | 935,901,932 |
| 2025-02-10 | 115.91 | 116.27 | 114.93 | 115.71 | +0.18% | 76,778 | 886,619,960 |
| 2025-02-07 | 114 | 116.65 | 113.33 | 115.5 | +1.09% | 116,163 | 1,337,774,917 |
| 2025-02-06 | 113.49 | 115 | 113.2 | 114.25 | +0.39% | 77,021 | 878,104,669 |
| 2025-02-05 | 115.6 | 115.92 | 112.66 | 113.81 | -1.51% | 77,047 | 876,819,603 |
| 2025-01-27 | 114.88 | 116.15 | 114.55 | 115.55 | +0.59% | 75,075 | 866,950,004 |
| 2025-01-24 | 115.18 | 116.26 | 114.51 | 114.87 | -1.43% | 85,002 | 979,055,089 |
| 2025-01-23 | 117.5 | 118.31 | 116.13 | 116.54 | +0.04% | 84,595 | 990,863,848 |
| 2025-01-22 | 117.77 | 117.77 | 115.7 | 116.49 | -1.53% | 80,293 | 934,256,117 |
| 2025-01-21 | 120.06 | 120.06 | 117.7 | 118.3 | -0.74% | 66,539 | 787,458,148 |
| 2025-01-20 | 119.29 | 121.1 | 118.81 | 119.18 | +0.4% | 88,260 | 1,057,759,550 |
| 2025-01-17 | 117.5 | 120.27 | 117.22 | 118.7 | +0.6% | 75,458 | 898,629,087 |
| 2025-01-16 | 119.74 | 120.48 | 116.88 | 117.99 | -1.02% | 78,372 | 929,252,944 |
| 2025-01-15 | 119.99 | 120.4 | 118.86 | 119.21 | -1.05% | 70,928 | 847,765,763 |
| 2025-01-14 | 116.3 | 121 | 116.3 | 120.48 | +3.6% | 147,163 | 1,760,218,169 |
| 2025-01-13 | 112 | 116.4 | 111.97 | 116.29 | +2.6% | 125,743 | 1,446,736,381 |
| 2025-01-10 | 115.62 | 115.78 | 113.34 | 113.34 | -2.23% | 77,295 | 884,809,306 |
| 2025-01-09 | 115.83 | 118.14 | 114.61 | 115.93 | +0.28% | 95,586 | 1,112,558,153 |
| 2025-01-08 | 115.73 | 117.44 | 114.25 | 115.61 | -0.38% | 119,385 | 1,382,757,500 |
| 2025-01-07 | 115.61 | 116.12 | 114.39 | 116.05 | +0.65% | 98,194 | 1,132,561,017 |
| 2025-01-06 | 118.05 | 118.5 | 114.98 | 115.3 | -3.71% | 177,296 | 2,062,769,652 |
| 2025-01-03 | 120.98 | 122.35 | 118.86 | 119.74 | -1.08% | 113,439 | 1,370,844,801 |
| 2025-01-02 | 125.2 | 125.59 | 120.5 | 121.05 | -3.31% | 149,464 | 1,833,283,731 |
| 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