股票概览
127.2
-0.41%
-0.52
128
开盘价
128.55
最高价
127.1
最低价
126,535
成交量
数据更新至: 2025-01-27
技术指标
129.46
MA5 (5日均线)
131.12
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 128 | 128.55 | 127.1 | 127.2 | -0.41% | 126,535 | 1,616,070,923 |
| 2025-01-24 | 127.8 | 128.58 | 126.49 | 127.72 | -0.72% | 189,436 | 2,418,169,298 |
| 2025-01-23 | 129 | 130.99 | 128.47 | 128.65 | -1.3% | 184,489 | 2,387,735,894 |
| 2025-01-22 | 132.95 | 133 | 130.13 | 130.35 | -2.28% | 174,182 | 2,277,963,646 |
| 2025-01-21 | 134.85 | 135 | 132.8 | 133.39 | -0.68% | 132,797 | 1,774,069,695 |
| 2025-01-20 | 132.88 | 135.49 | 132.73 | 134.3 | +1.51% | 194,174 | 2,611,169,665 |
| 2025-01-17 | 132 | 133.88 | 131.55 | 132.3 | +0.62% | 152,450 | 2,021,963,287 |
| 2025-01-16 | 133.4 | 134.3 | 131.06 | 131.48 | -0.97% | 163,096 | 2,160,311,225 |
| 2025-01-15 | 133.3 | 133.68 | 132.22 | 132.77 | -0.19% | 128,123 | 1,701,391,090 |
| 2025-01-14 | 129.3 | 133.3 | 128.9 | 133.02 | +2.96% | 228,625 | 3,014,664,381 |
| 2025-01-13 | 127.32 | 129.5 | 126.96 | 129.2 | +0.47% | 121,491 | 1,562,285,331 |
| 2025-01-10 | 130.5 | 130.83 | 128.6 | 128.6 | -1.52% | 135,378 | 1,753,729,759 |
| 2025-01-09 | 129.91 | 132.35 | 128.15 | 130.58 | +0.68% | 159,183 | 2,080,588,918 |
| 2025-01-08 | 130.86 | 131.74 | 128.02 | 129.7 | -0.88% | 192,876 | 2,504,007,320 |
| 2025-01-07 | 131.2 | 131.66 | 129.6 | 130.85 | +0.02% | 190,187 | 2,478,571,210 |
| 2025-01-06 | 131.9 | 133.96 | 130.38 | 130.83 | -3.38% | 279,430 | 3,679,523,520 |
| 2025-01-03 | 137.08 | 137.96 | 134.75 | 135.4 | -1.16% | 168,230 | 2,295,817,772 |
| 2025-01-02 | 140 | 140 | 136.3 | 136.99 | -2.18% | 255,647 | 3,517,884,976 |
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