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 |
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