股票概览
126.86
+2.9%
+3.57
122.68
开盘价
128.18
最高价
122.66
最低价
260,579
成交量
数据更新至: 2024-07-31
技术指标
125.25
MA5 (5日均线)
127.48
MA10 (10日均线)
127.88
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 122.68 | 128.18 | 122.66 | 126.86 | +2.9% | 260,579 | 3,286,415,867 |
| 2024-07-30 | 123 | 124.3 | 121.48 | 123.29 | -0.65% | 207,253 | 2,538,151,161 |
| 2024-07-29 | 126 | 126.7 | 124.1 | 124.1 | -1.66% | 139,364 | 1,745,197,564 |
| 2024-07-26 | 126 | 127.38 | 125.1 | 126.2 | +0.33% | 114,215 | 1,439,101,532 |
| 2024-07-25 | 125.1 | 126.66 | 125.1 | 125.78 | -0.22% | 118,141 | 1,485,089,890 |
| 2024-07-24 | 126.58 | 127.7 | 125.5 | 126.06 | -0.58% | 143,650 | 1,813,586,525 |
| 2024-07-23 | 131.01 | 131.51 | 126.8 | 126.8 | -3.37% | 197,564 | 2,540,829,813 |
| 2024-07-22 | 133.4 | 133.95 | 131 | 131.22 | -1.65% | 156,429 | 2,065,619,592 |
| 2024-07-19 | 130.68 | 133.49 | 129.78 | 133.42 | +1.77% | 190,244 | 2,517,623,683 |
| 2024-07-18 | 130.04 | 133 | 130.03 | 131.1 | +0.26% | 185,917 | 2,444,968,667 |
| 2024-07-17 | 127 | 130.99 | 126.37 | 130.76 | +2.57% | 228,842 | 2,960,415,564 |
| 2024-07-16 | 126.73 | 128.1 | 125.8 | 127.48 | -0.02% | 154,689 | 1,967,032,428 |
| 2024-07-15 | 127 | 129.36 | 126.58 | 127.5 | +0.08% | 119,738 | 1,532,479,885 |
| 2024-07-12 | 126.68 | 127.79 | 125.65 | 127.4 | -2.36% | 189,387 | 2,401,467,289 |
| 2024-07-11 | 127.5 | 131.5 | 127.17 | 130.48 | +3.11% | 257,796 | 3,349,449,291 |
| 2024-07-10 | 126.5 | 128.46 | 126.18 | 126.54 | -0.42% | 154,572 | 1,964,272,870 |
| 2024-07-09 | 125.91 | 128.2 | 125.18 | 127.07 | +0.92% | 195,404 | 2,475,816,884 |
| 2024-07-08 | 128.98 | 129.2 | 125.22 | 125.91 | -2.36% | 207,455 | 2,630,909,852 |
| 2024-07-05 | 130.59 | 131.97 | 128.14 | 128.95 | -1.26% | 139,413 | 1,803,448,225 |
| 2024-07-04 | 131 | 132.4 | 130.03 | 130.59 | -0.31% | 100,495 | 1,315,554,604 |
| 2024-07-03 | 131.56 | 132.7 | 130.1 | 131 | -0.43% | 124,277 | 1,631,928,152 |
| 2024-07-02 | 127.7 | 132.68 | 127.5 | 131.56 | +2.54% | 247,479 | 3,244,049,457 |
| 2024-07-01 | 128.2 | 129.16 | 126 | 128.3 | +0.2% | 154,335 | 1,964,232,829 |
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