股票概览
131.58
-0.88%
-1.17
132.6
开盘价
135.7
最高价
131.5
最低价
337,202
成交量
数据更新至: 2025-02-28
技术指标
130.96
MA5 (5日均线)
130.93
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 132.6 | 135.7 | 131.5 | 131.58 | -0.88% | 337,202 | 4,510,232,386 |
| 2025-02-27 | 129.99 | 133.09 | 129.8 | 132.75 | +2.27% | 370,795 | 4,909,364,775 |
| 2025-02-26 | 128.71 | 129.8 | 128.1 | 129.8 | +0.82% | 179,243 | 2,311,292,300 |
| 2025-02-25 | 130.88 | 130.92 | 128.58 | 128.75 | -2.39% | 221,901 | 2,872,796,622 |
| 2025-02-24 | 130.9 | 133.49 | 130.36 | 131.9 | +0.59% | 244,392 | 3,229,422,469 |
| 2025-02-21 | 130.6 | 132.66 | 129.93 | 131.12 | +0.48% | 210,017 | 2,756,687,286 |
| 2025-02-20 | 130.39 | 132.79 | 130.3 | 130.5 | -0.47% | 132,530 | 1,737,767,288 |
| 2025-02-19 | 130.2 | 131.5 | 129.34 | 131.11 | +0.7% | 153,642 | 2,003,027,066 |
| 2025-02-18 | 131.48 | 132.39 | 129.36 | 130.2 | -1.03% | 185,961 | 2,435,399,273 |
| 2025-02-17 | 131.89 | 133.53 | 131.09 | 131.55 | +0.24% | 205,078 | 2,710,093,082 |
| 2025-02-14 | 130.55 | 132.2 | 130.1 | 131.23 | -0.21% | 218,107 | 2,857,398,901 |
| 2025-02-13 | 127.72 | 132 | 127.25 | 131.51 | +2.98% | 467,626 | 6,110,655,129 |
| 2025-02-12 | 126.26 | 127.71 | 125.6 | 127.7 | +1.14% | 177,353 | 2,240,677,199 |
| 2025-02-11 | 127.6 | 128.07 | 125.72 | 126.26 | -1% | 176,002 | 2,221,320,156 |
| 2025-02-10 | 127.68 | 128.2 | 126.9 | 127.53 | -0.08% | 136,546 | 1,740,615,096 |
| 2025-02-07 | 126 | 128.88 | 125.12 | 127.63 | +1.37% | 232,473 | 2,960,433,850 |
| 2025-02-06 | 124.8 | 126.39 | 124.69 | 125.9 | +0.71% | 138,191 | 1,734,038,682 |
| 2025-02-05 | 127.55 | 127.88 | 124.51 | 125.01 | -1.72% | 186,916 | 2,343,981,886 |
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