股票概览
157.3
+0.57%
+0.89
156.4
开盘价
159.8
最高价
156.4
最低价
193,736
成交量
数据更新至: 2024-05-20
技术指标
154.09
MA5 (5日均线)
154.18
MA10 (10日均线)
151.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 156.4 | 159.8 | 156.4 | 157.3 | +0.57% | 193,736 | 3,066,112,976 |
| 2024-05-17 | 154 | 156.43 | 153.21 | 156.41 | +1.53% | 161,843 | 2,509,981,114 |
| 2024-05-16 | 151.7 | 155.08 | 150.71 | 154.05 | +1.77% | 149,376 | 2,289,335,629 |
| 2024-05-15 | 151.33 | 151.83 | 150.5 | 151.37 | +0.02% | 78,428 | 1,186,554,217 |
| 2024-05-14 | 151.1 | 151.85 | 150.03 | 151.34 | +0.16% | 113,455 | 1,713,073,765 |
| 2024-05-13 | 152.8 | 152.98 | 150.27 | 151.1 | -2.16% | 172,628 | 2,608,851,173 |
| 2024-05-10 | 155 | 155.89 | 152.8 | 154.43 | -0.26% | 102,514 | 1,579,216,046 |
| 2024-05-09 | 154.33 | 155.69 | 153.73 | 154.84 | -0.1% | 113,275 | 1,750,315,447 |
| 2024-05-08 | 155.98 | 156.32 | 154.35 | 155 | -0.6% | 101,074 | 1,567,926,317 |
| 2024-05-07 | 155 | 156.42 | 153.55 | 155.94 | +0.6% | 145,500 | 2,265,634,112 |
| 2024-05-06 | 153.44 | 158.33 | 153.4 | 155.01 | +3.04% | 316,796 | 4,940,155,161 |
| 2024-04-30 | 152.3 | 153.49 | 150.43 | 150.43 | -0.87% | 155,296 | 2,359,135,140 |
| 2024-04-29 | 151 | 156.56 | 150.01 | 151.75 | -0.33% | 275,385 | 4,217,464,059 |
| 2024-04-26 | 149.2 | 152.7 | 149.2 | 152.25 | +2.19% | 179,462 | 2,719,514,006 |
| 2024-04-25 | 148.5 | 149.35 | 147.02 | 148.98 | 0% | 100,776 | 1,496,358,808 |
| 2024-04-24 | 147.93 | 149.2 | 146 | 148.98 | +1.33% | 142,251 | 2,103,883,224 |
| 2024-04-23 | 144 | 147.49 | 143.97 | 147.03 | +1.71% | 171,712 | 2,507,417,591 |
| 2024-04-22 | 142.9 | 146.48 | 142.9 | 144.56 | +1.16% | 140,366 | 2,035,476,601 |
| 2024-04-19 | 143.98 | 144.5 | 141.99 | 142.9 | -1.43% | 127,262 | 1,818,608,488 |
| 2024-04-18 | 144.07 | 146.78 | 143.3 | 144.98 | -0.22% | 152,453 | 2,213,439,017 |
| 2024-04-17 | 144.53 | 145.54 | 143.8 | 145.3 | +0.23% | 137,023 | 1,982,007,044 |
| 2024-04-16 | 146.6 | 147.16 | 144.31 | 144.97 | -1.6% | 135,678 | 1,976,125,483 |
| 2024-04-15 | 140.6 | 147.98 | 140.06 | 147.32 | +4.86% | 254,292 | 3,701,903,875 |
| 2024-04-12 | 142 | 143.45 | 140.1 | 140.49 | -1.3% | 134,073 | 1,895,837,989 |
| 2024-04-11 | 142.6 | 142.66 | 140.6 | 142.34 | -0.54% | 159,943 | 2,264,027,609 |
| 2024-04-10 | 146.2 | 146.5 | 142.14 | 143.12 | -2.29% | 171,676 | 2,464,329,867 |
| 2024-04-09 | 146.5 | 148.21 | 145.68 | 146.48 | -0.55% | 130,397 | 1,909,631,397 |
| 2024-04-08 | 152 | 152 | 147.05 | 147.29 | -4.73% | 270,007 | 4,002,147,876 |
| 2024-04-03 | 155.9 | 156.97 | 153.3 | 154.6 | -0.58% | 98,261 | 1,522,506,390 |
| 2024-04-02 | 157 | 157.18 | 154.86 | 155.5 | -1.13% | 114,101 | 1,779,060,167 |
| 2024-04-01 | 154.5 | 158.56 | 154.5 | 157.28 | +2.46% | 177,262 | 2,788,229,516 |
| 2024-03-29 | 153.1 | 155.02 | 152.56 | 153.51 | +0.27% | 88,348 | 1,358,438,657 |
| 2024-03-28 | 152.66 | 155.34 | 152.05 | 153.1 | +0.29% | 144,192 | 2,217,801,275 |
| 2024-03-27 | 155 | 155.3 | 152.6 | 152.66 | -1.65% | 123,630 | 1,899,180,647 |
| 2024-03-26 | 151.77 | 155.38 | 151.77 | 155.22 | +2.31% | 180,890 | 2,787,590,494 |
| 2024-03-25 | 152.51 | 152.9 | 150 | 151.72 | -1.11% | 161,675 | 2,447,539,788 |
| 2024-03-22 | 156.4 | 156.76 | 152.36 | 153.43 | -2.03% | 201,564 | 3,098,381,511 |
| 2024-03-21 | 156.9 | 158.54 | 155.65 | 156.61 | -0.22% | 136,430 | 2,139,591,363 |
| 2024-03-20 | 156.88 | 158.26 | 155.49 | 156.95 | -0.27% | 161,600 | 2,535,854,998 |
| 2024-03-19 | 153.88 | 158.97 | 153.54 | 157.37 | +2.52% | 338,826 | 5,328,394,237 |
| 2024-03-18 | 152.4 | 154.66 | 150.71 | 153.5 | +0.66% | 189,874 | 2,908,432,466 |
| 2024-03-15 | 149 | 154.78 | 148.8 | 152.49 | +1.96% | 238,874 | 3,639,737,823 |
| 2024-03-14 | 147.2 | 151 | 147.06 | 149.56 | +1.22% | 222,274 | 3,320,434,207 |
| 2024-03-13 | 147.5 | 149.18 | 147.14 | 147.76 | -0.37% | 179,130 | 2,649,479,635 |
| 2024-03-12 | 141.17 | 149.3 | 141.17 | 148.31 | +5.07% | 450,791 | 6,608,708,733 |
| 2024-03-11 | 138.35 | 141.29 | 138.02 | 141.16 | +1.98% | 193,569 | 2,713,055,197 |
| 2024-03-08 | 138.06 | 139.13 | 136.66 | 138.42 | +0.12% | 122,452 | 1,687,886,719 |
| 2024-03-07 | 139.06 | 139.98 | 138.25 | 138.25 | -0.58% | 112,198 | 1,559,868,152 |
| 2024-03-06 | 141 | 141.3 | 138.51 | 139.06 | -1.79% | 176,528 | 2,459,134,906 |
| 2024-03-05 | 139.98 | 141.88 | 139.33 | 141.59 | +0.9% | 160,016 | 2,251,931,873 |
| 2024-03-04 | 141.51 | 142.2 | 140.04 | 140.33 | -1.58% | 154,307 | 2,170,817,658 |
| 2024-03-01 | 142.05 | 143.78 | 140.88 | 142.59 | +0.24% | 158,813 | 2,261,267,887 |
| 2024-02-29 | 139 | 142.33 | 138.7 | 142.25 | +1.95% | 176,604 | 2,496,984,973 |
| 2024-02-28 | 139.76 | 141.4 | 138.77 | 139.53 | -0.16% | 196,194 | 2,753,522,611 |
| 2024-02-27 | 139.01 | 139.8 | 138.05 | 139.76 | 0% | 150,617 | 2,092,382,021 |
| 2024-02-26 | 141.5 | 142.28 | 139.05 | 139.76 | -1.38% | 139,947 | 1,961,062,780 |
| 2024-02-23 | 141.04 | 143.38 | 140.05 | 141.71 | +0.43% | 184,393 | 2,613,714,172 |
| 2024-02-22 | 140.11 | 141.66 | 139.43 | 141.1 | +0.06% | 188,401 | 2,646,660,001 |
| 2024-02-21 | 133.4 | 142.68 | 132.84 | 141.02 | +4.94% | 466,563 | 6,492,866,977 |
| 2024-02-20 | 136 | 137 | 133 | 134.38 | -1.3% | 211,819 | 2,841,706,724 |
| 2024-02-19 | 138.9 | 138.95 | 134.78 | 136.15 | +1.92% | 288,579 | 3,951,748,630 |
| 2024-02-08 | 134.8 | 136.12 | 132.7 | 133.59 | -0.21% | 243,748 | 3,267,001,019 |
| 2024-02-07 | 133.11 | 134.7 | 132.1 | 133.87 | +0.66% | 290,673 | 3,882,655,957 |
| 2024-02-06 | 126 | 133 | 125.7 | 132.99 | +5.07% | 323,842 | 4,239,033,653 |
| 2024-02-05 | 123.82 | 127.88 | 122.91 | 126.57 | +2.22% | 308,042 | 3,864,410,349 |
| 2024-02-02 | 126.5 | 128.65 | 122.56 | 123.82 | -2.12% | 210,862 | 2,658,388,905 |
| 2024-02-01 | 125.74 | 127.72 | 125.14 | 126.5 | +0.16% | 137,875 | 1,745,356,476 |
| 2024-01-31 | 127.5 | 128.68 | 126.29 | 126.3 | -1.1% | 135,218 | 1,717,132,839 |
| 2024-01-30 | 130.8 | 130.9 | 127.58 | 127.71 | -3.09% | 170,720 | 2,196,117,733 |
| 2024-01-29 | 131.09 | 133.67 | 131.09 | 131.78 | +0.6% | 216,150 | 2,860,907,562 |
| 2024-01-26 | 130.11 | 131.99 | 129.5 | 131 | -0.08% | 193,174 | 2,522,565,252 |
| 2024-01-25 | 128 | 131.11 | 127.56 | 131.11 | +2.39% | 273,421 | 3,546,308,960 |
| 2024-01-24 | 128.18 | 128.48 | 125.26 | 128.05 | +0.53% | 166,824 | 2,118,643,963 |
| 2024-01-23 | 126.8 | 128.12 | 125.48 | 127.38 | +0.3% | 161,987 | 2,053,575,260 |
| 2024-01-22 | 128.4 | 129.15 | 125.8 | 127 | -1.47% | 213,410 | 2,733,754,456 |
| 2024-01-19 | 127 | 129.51 | 126.12 | 128.89 | +0.77% | 225,020 | 2,891,090,564 |
| 2024-01-18 | 124.8 | 128.13 | 123.19 | 127.9 | +2.21% | 235,948 | 2,961,463,082 |
| 2024-01-17 | 127.6 | 127.8 | 125.14 | 125.14 | -2.55% | 176,757 | 2,232,551,975 |
| 2024-01-16 | 127.92 | 129.28 | 126.93 | 128.41 | -0.21% | 125,287 | 1,604,334,708 |
| 2024-01-15 | 128 | 129.39 | 127.08 | 128.68 | -0.05% | 115,826 | 1,485,609,939 |
| 2024-01-12 | 128.88 | 130.12 | 128.1 | 128.75 | -0.67% | 119,208 | 1,539,729,131 |
| 2024-01-11 | 128.7 | 130.5 | 127.22 | 129.62 | +0.64% | 156,464 | 2,021,717,964 |
| 2024-01-10 | 127.81 | 129.58 | 126.01 | 128.8 | +0.77% | 165,304 | 2,118,536,476 |
| 2024-01-09 | 128.1 | 129.38 | 127.41 | 127.81 | -0.23% | 174,838 | 2,241,449,420 |
| 2024-01-08 | 131.01 | 131.14 | 128 | 128.1 | -2.39% | 210,200 | 2,706,248,456 |
| 2024-01-05 | 132 | 133.3 | 130.78 | 131.24 | -0.82% | 156,304 | 2,062,827,516 |
| 2024-01-04 | 134.88 | 134.9 | 132.01 | 132.32 | -1.9% | 178,763 | 2,371,204,452 |
| 2024-01-03 | 135.98 | 136.67 | 133.75 | 134.88 | -0.82% | 164,171 | 2,211,980,500 |
| 2024-01-02 | 140.3 | 140.3 | 135.8 | 136 | -3.07% | 215,270 | 2,947,170,557 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф║Ф ч▓о ц╢▓ 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