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 |
| 2024-12-31 | 141.22 | 143.6 | 140.01 | 140.04 | -0.83% | 245,219 | 3,472,955,734 |
| 2024-12-30 | 142.02 | 143.17 | 141 | 141.21 | -0.92% | 163,672 | 2,320,655,237 |
| 2024-12-27 | 142.6 | 142.95 | 141.57 | 142.52 | +0.02% | 134,451 | 1,912,027,993 |
| 2024-12-26 | 143.12 | 143.23 | 141.85 | 142.49 | -0.41% | 104,768 | 1,493,951,272 |
| 2024-12-25 | 143.48 | 143.88 | 142.58 | 143.08 | -0.28% | 96,140 | 1,376,290,843 |
| 2024-12-24 | 142.35 | 143.5 | 141.71 | 143.48 | +0.72% | 143,330 | 2,045,707,408 |
| 2024-12-23 | 142.32 | 143.94 | 142.25 | 142.45 | -0.53% | 142,601 | 2,039,345,026 |
| 2024-12-20 | 143.7 | 144.47 | 142.72 | 143.21 | -0.24% | 172,836 | 2,479,372,352 |
| 2024-12-19 | 144.1 | 144.41 | 143.31 | 143.55 | -1.14% | 151,982 | 2,184,469,848 |
| 2024-12-18 | 145 | 146.28 | 144.56 | 145.2 | +0.21% | 120,676 | 1,755,251,345 |
| 2024-12-17 | 144.58 | 146.75 | 143.6 | 144.89 | +0.21% | 159,493 | 2,318,651,654 |
| 2024-12-16 | 148.03 | 148.04 | 144.02 | 144.59 | -2.33% | 264,773 | 3,846,200,008 |
| 2024-12-13 | 150.35 | 150.68 | 148 | 148.04 | -2.49% | 284,227 | 4,230,330,396 |
| 2024-12-12 | 149.44 | 152 | 148.47 | 151.82 | +1.62% | 253,653 | 3,819,524,049 |
| 2024-12-11 | 148.02 | 151.5 | 148.02 | 149.4 | +0.2% | 199,993 | 2,993,662,413 |
| 2024-12-10 | 153 | 154.88 | 148.9 | 149.1 | +2.29% | 463,263 | 7,021,977,460 |
| 2024-12-09 | 146.45 | 147.41 | 145.15 | 145.76 | -0.46% | 145,424 | 2,124,782,351 |
| 2024-12-06 | 144.66 | 148 | 144.66 | 146.44 | +0.97% | 187,546 | 2,745,488,834 |
| 2024-12-05 | 145 | 145.66 | 144.51 | 145.03 | -0.48% | 103,210 | 1,496,758,491 |
| 2024-12-04 | 146.9 | 146.94 | 144.77 | 145.73 | -0.86% | 148,434 | 2,161,996,959 |
| 2024-12-03 | 147.7 | 147.77 | 146.2 | 146.99 | -0.28% | 140,143 | 2,059,980,757 |
| 2024-12-02 | 147.13 | 148.43 | 145.56 | 147.4 | +0.43% | 179,764 | 2,645,657,931 |
| 2024-11-29 | 145.02 | 149.69 | 144.4 | 146.77 | +1.92% | 287,278 | 4,234,632,626 |
| 2024-11-28 | 145 | 146.95 | 143.8 | 144 | -2.07% | 190,454 | 2,760,020,464 |
| 2024-11-27 | 144.77 | 147.89 | 143.58 | 147.05 | +1.55% | 200,250 | 2,921,829,640 |
| 2024-11-26 | 143.5 | 146.6 | 142.5 | 144.8 | +0.7% | 175,358 | 2,539,251,070 |
| 2024-11-25 | 145.89 | 147.18 | 142.7 | 143.8 | -0.75% | 191,690 | 2,771,219,117 |
| 2024-11-22 | 149.4 | 150.01 | 144.65 | 144.89 | -3.08% | 189,425 | 2,785,311,385 |
| 2024-11-21 | 149 | 150.1 | 148.16 | 149.5 | -0.07% | 114,461 | 1,706,377,342 |
| 2024-11-20 | 148.45 | 150.39 | 147.2 | 149.6 | +0.77% | 149,815 | 2,233,265,261 |
| 2024-11-19 | 149.56 | 150.64 | 145.3 | 148.45 | -0.59% | 233,413 | 3,447,738,671 |
| 2024-11-18 | 151.28 | 153.36 | 149 | 149.33 | -1.3% | 209,861 | 3,164,795,003 |
| 2024-11-15 | 153.48 | 154.13 | 150.55 | 151.29 | -1.43% | 255,443 | 3,894,476,943 |
| 2024-11-14 | 153.11 | 155.88 | 152.15 | 153.49 | -0.29% | 217,928 | 3,357,496,178 |
| 2024-11-13 | 153 | 155.33 | 152.66 | 153.94 | -0.23% | 194,334 | 2,990,077,535 |
| 2024-11-12 | 154.82 | 159 | 153.65 | 154.3 | -0.34% | 351,347 | 5,496,005,682 |
| 2024-11-11 | 153.35 | 154.85 | 151.2 | 154.82 | -1.05% | 366,012 | 5,603,393,228 |
| 2024-11-08 | 164 | 164.6 | 156 | 156.47 | -3.56% | 567,474 | 9,025,428,028 |
| 2024-11-07 | 150.04 | 163.02 | 149.83 | 162.24 | +7.27% | 671,872 | 10,602,928,042 |
| 2024-11-06 | 152.76 | 153 | 149.15 | 151.25 | -1.01% | 302,066 | 4,568,777,903 |
| 2024-11-05 | 148 | 152.99 | 146.8 | 152.8 | +2.83% | 320,318 | 4,839,032,609 |
| 2024-11-04 | 148.5 | 149.21 | 146.08 | 148.6 | +0.46% | 205,052 | 3,030,626,417 |
| 2024-11-01 | 145.72 | 150.8 | 145.72 | 147.92 | +0.74% | 227,192 | 3,379,402,018 |
| 2024-10-31 | 147 | 149.2 | 145.41 | 146.83 | -1.32% | 269,441 | 3,957,475,707 |
| 2024-10-30 | 149 | 151.31 | 147.3 | 148.8 | -1.33% | 211,870 | 3,158,474,275 |
| 2024-10-29 | 153.97 | 156.88 | 150.4 | 150.8 | -2.06% | 303,158 | 4,641,639,292 |
| 2024-10-28 | 149.01 | 154 | 146.67 | 153.97 | +3.96% | 438,110 | 6,649,586,215 |
| 2024-10-25 | 145.46 | 149.87 | 145.46 | 148.11 | +1.13% | 198,055 | 2,926,843,949 |
| 2024-10-24 | 146.8 | 148.5 | 146.11 | 146.46 | -1.39% | 186,420 | 2,743,177,644 |
| 2024-10-23 | 145.47 | 149.53 | 144 | 148.53 | +2.12% | 358,138 | 5,277,833,036 |
| 2024-10-22 | 142.8 | 146.45 | 142.21 | 145.44 | +1.7% | 304,663 | 4,419,839,158 |
| 2024-10-21 | 143.99 | 145.5 | 141.1 | 143.01 | +0.01% | 295,765 | 4,223,086,215 |
| 2024-10-18 | 137.01 | 145.56 | 136.36 | 143 | +3.66% | 441,443 | 6,206,988,496 |
| 2024-10-17 | 142.5 | 142.92 | 137.89 | 137.95 | -2.61% | 282,508 | 3,957,974,226 |
| 2024-10-16 | 142 | 144.29 | 140.08 | 141.65 | -1.63% | 312,272 | 4,430,542,144 |
| 2024-10-15 | 150 | 150.1 | 144 | 144 | -3.85% | 329,702 | 4,840,842,560 |
| 2024-10-14 | 151 | 151 | 146.01 | 149.76 | +0.07% | 334,966 | 4,986,283,993 |
| 2024-10-11 | 150 | 153.32 | 148 | 149.65 | -1.53% | 285,158 | 4,283,807,928 |
| 2024-10-10 | 147.67 | 155.53 | 147.67 | 151.98 | +2.91% | 600,601 | 9,164,464,307 |
| 2024-10-09 | 160 | 160 | 147.66 | 147.68 | -9.98% | 815,469 | 12,409,184,179 |
| 2024-10-08 | 178.76 | 178.76 | 155.55 | 164.05 | +0.95% | 1,306,806 | 22,218,231,045 |
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