股票概览
133.67
-0.48%
-0.64
134.6
开盘价
134.7
最高价
132.6
最低价
132,798
成交量
数据更新至: 2025-03-25
技术指标
135.50
MA5 (5日均线)
136.30
MA10 (10日均线)
134.04
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 | 134.6 | 134.7 | 132.6 | 133.67 | -0.48% | 132,798 | 1,771,503,256 |
| 2025-03-24 | 134.06 | 134.93 | 133.03 | 134.31 | -0.22% | 180,489 | 2,417,592,736 |
| 2025-03-21 | 135.7 | 137.5 | 134.19 | 134.6 | -1.02% | 197,130 | 2,669,031,188 |
| 2025-03-20 | 138.88 | 139 | 135.86 | 135.99 | -2.11% | 228,722 | 3,130,766,821 |
| 2025-03-19 | 139.55 | 140.79 | 138.36 | 138.92 | -0.45% | 168,157 | 2,339,543,020 |
| 2025-03-18 | 140.22 | 140.55 | 138.72 | 139.55 | -0.21% | 186,735 | 2,608,207,825 |
| 2025-03-17 | 142.4 | 142.96 | 139.38 | 139.84 | -0.68% | 387,730 | 5,457,575,155 |
| 2025-03-14 | 133 | 141.98 | 133 | 140.8 | +6.35% | 765,516 | 10,604,804,482 |
| 2025-03-13 | 132.97 | 134.32 | 132.25 | 132.39 | -0.44% | 167,923 | 2,233,018,515 |
| 2025-03-12 | 135.3 | 136.21 | 132.62 | 132.97 | -1.65% | 288,018 | 3,844,719,012 |
| 2025-03-11 | 131.51 | 135.21 | 131.46 | 135.2 | +1.89% | 321,036 | 4,304,327,283 |
| 2025-03-10 | 134.5 | 134.5 | 131.66 | 132.69 | -1.57% | 206,353 | 2,735,377,366 |
| 2025-03-07 | 131.2 | 134.8 | 130.91 | 134.8 | +2.37% | 340,073 | 4,536,723,523 |
| 2025-03-06 | 129.33 | 131.8 | 128.65 | 131.68 | +2.39% | 235,857 | 3,075,149,470 |
| 2025-03-05 | 129.75 | 130 | 127.62 | 128.61 | -0.88% | 199,366 | 2,558,423,708 |
| 2025-03-04 | 130.06 | 130.36 | 128.71 | 129.75 | -0.83% | 149,348 | 1,933,207,044 |
| 2025-03-03 | 131.58 | 135.6 | 130.35 | 130.84 | -0.56% | 210,355 | 2,780,161,096 |
| 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 |
| 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