股票概览
1709
-0.35%
-6
1717.99
开盘价
1732.99
最高价
1708.11
最低价
31,426
成交量
数据更新至: 2024-05-20
技术指标
1,706.10
MA5 (5日均线)
1,726.54
MA10 (10日均线)
1,710.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1717.99 | 1732.99 | 1708.11 | 1709 | -0.35% | 31,426 | 5,401,389,335 |
| 2024-05-17 | 1700.01 | 1716.58 | 1700 | 1715 | +0.62% | 28,924 | 4,936,920,634 |
| 2024-05-16 | 1705 | 1709.88 | 1690 | 1704.5 | +0.26% | 29,680 | 5,048,754,769 |
| 2024-05-15 | 1702.58 | 1708 | 1698.59 | 1700 | -0.12% | 15,739 | 2,677,203,002 |
| 2024-05-14 | 1705.99 | 1713.27 | 1700.01 | 1701.98 | -0.24% | 21,274 | 3,623,282,672 |
| 2024-05-13 | 1732.02 | 1732.66 | 1701.22 | 1706 | -1.9% | 37,662 | 6,435,415,674 |
| 2024-05-10 | 1761.1 | 1767.88 | 1733.99 | 1738.98 | -0.97% | 26,207 | 4,571,398,242 |
| 2024-05-09 | 1758 | 1764.98 | 1750 | 1756 | -0.45% | 22,387 | 3,929,804,849 |
| 2024-05-08 | 1769.69 | 1769.97 | 1755.67 | 1763.97 | -0.34% | 14,769 | 2,603,293,863 |
| 2024-05-07 | 1765.79 | 1777.8 | 1756.68 | 1770 | +0.56% | 24,925 | 4,413,196,426 |
| 2024-05-06 | 1733.97 | 1765 | 1727 | 1760.2 | +3.24% | 59,909 | 10,504,351,712 |
| 2024-04-30 | 1705.01 | 1729.88 | 1705 | 1705 | +0.06% | 30,760 | 5,273,902,374 |
| 2024-04-29 | 1696.95 | 1728 | 1693.82 | 1704 | -0.32% | 41,332 | 7,072,096,590 |
| 2024-04-26 | 1694 | 1714 | 1693.98 | 1709.43 | +0.97% | 30,996 | 5,290,248,521 |
| 2024-04-25 | 1690.33 | 1695.6 | 1682.25 | 1693.04 | -0.03% | 14,476 | 2,447,183,879 |
| 2024-04-24 | 1696.98 | 1699.91 | 1683.33 | 1693.6 | +0.08% | 17,086 | 2,893,555,635 |
| 2024-04-23 | 1675 | 1695 | 1675 | 1692.28 | +1.03% | 24,980 | 4,217,855,279 |
| 2024-04-22 | 1654 | 1678.88 | 1645 | 1675.06 | +1.73% | 29,951 | 5,001,684,635 |
| 2024-04-19 | 1660.78 | 1668.5 | 1641.28 | 1646.64 | -1.44% | 23,500 | 3,879,233,242 |
| 2024-04-18 | 1659.01 | 1682.98 | 1658.18 | 1670.78 | +0.23% | 26,568 | 4,445,487,745 |
| 2024-04-17 | 1668 | 1675.2 | 1658 | 1667 | -0.18% | 24,819 | 4,130,322,018 |
| 2024-04-16 | 1665.49 | 1679.56 | 1659 | 1670 | -0.18% | 26,266 | 4,382,796,962 |
| 2024-04-15 | 1635.01 | 1675.61 | 1634.98 | 1672.98 | +2.38% | 35,818 | 5,960,815,532 |
| 2024-04-12 | 1651 | 1664 | 1634.03 | 1634.03 | -0.85% | 26,744 | 4,403,968,129 |
| 2024-04-11 | 1640.11 | 1650 | 1634.69 | 1648 | 0% | 22,766 | 3,736,417,595 |
| 2024-04-10 | 1662.27 | 1664.99 | 1645 | 1647.98 | -0.86% | 27,631 | 4,562,853,880 |
| 2024-04-09 | 1660.67 | 1673 | 1658.45 | 1662.22 | -0.27% | 25,590 | 4,256,226,333 |
| 2024-04-08 | 1695 | 1696 | 1662.6 | 1666.66 | -2.82% | 59,167 | 9,907,355,766 |
| 2024-04-03 | 1734 | 1739.44 | 1710.02 | 1715.11 | +0.07% | 29,046 | 5,002,390,042 |
| 2024-04-02 | 1722 | 1724.99 | 1705.05 | 1713.99 | -0.43% | 25,449 | 4,360,973,684 |
| 2024-04-01 | 1709.99 | 1734 | 1708.7 | 1721.33 | +1.08% | 27,131 | 4,679,371,035 |
| 2024-03-29 | 1701.64 | 1710.99 | 1698.1 | 1702.9 | +0.07% | 13,457 | 2,290,584,417 |
| 2024-03-28 | 1695 | 1718 | 1693.2 | 1701.64 | +0.04% | 24,642 | 4,201,857,059 |
| 2024-03-27 | 1705 | 1712 | 1699 | 1701 | -0.48% | 18,113 | 3,087,792,980 |
| 2024-03-26 | 1687.46 | 1712.8 | 1687.46 | 1709.29 | +1.2% | 28,069 | 4,782,899,074 |
| 2024-03-25 | 1698.54 | 1698.77 | 1680.58 | 1689.01 | -0.73% | 24,473 | 4,131,446,237 |
| 2024-03-22 | 1705.03 | 1708.99 | 1688 | 1701.35 | -0.45% | 25,456 | 4,318,592,818 |
| 2024-03-21 | 1708.1 | 1719 | 1704.5 | 1709 | -0.04% | 16,596 | 2,839,332,631 |
| 2024-03-20 | 1703.36 | 1713.68 | 1700.23 | 1709.6 | +0.09% | 15,249 | 2,604,543,856 |
| 2024-03-19 | 1703 | 1719.94 | 1693.11 | 1708.02 | -0.01% | 23,948 | 4,093,701,261 |
| 2024-03-18 | 1715 | 1719.85 | 1699 | 1708.26 | -0.54% | 26,055 | 4,446,059,130 |
| 2024-03-15 | 1712.5 | 1732.4 | 1712 | 1717.49 | +0.05% | 17,834 | 3,066,692,399 |
| 2024-03-14 | 1719 | 1734.84 | 1711.5 | 1716.63 | -0.63% | 19,405 | 3,338,768,308 |
| 2024-03-13 | 1739.97 | 1748 | 1720.1 | 1727.45 | -1.01% | 26,500 | 4,588,879,420 |
| 2024-03-12 | 1693.94 | 1749.1 | 1690.5 | 1745 | +2.98% | 54,227 | 9,393,309,052 |
| 2024-03-11 | 1675 | 1698.88 | 1673.18 | 1694.49 | +1.38% | 29,895 | 5,048,394,347 |
| 2024-03-08 | 1680.56 | 1686.68 | 1670.05 | 1671.43 | -0.72% | 22,156 | 3,710,678,522 |
| 2024-03-07 | 1680 | 1689.8 | 1678 | 1683.63 | +0.18% | 21,599 | 3,633,934,774 |
| 2024-03-06 | 1691 | 1695 | 1678.02 | 1680.55 | -0.86% | 22,142 | 3,725,582,802 |
| 2024-03-05 | 1670.81 | 1697 | 1666.68 | 1695.1 | +1.12% | 36,238 | 6,102,136,582 |
| 2024-03-04 | 1679 | 1680.99 | 1670.05 | 1676.3 | -0.52% | 26,485 | 4,434,401,015 |
| 2024-03-01 | 1690 | 1694.97 | 1676.68 | 1685.06 | -0.59% | 26,868 | 4,526,845,398 |
| 2024-02-29 | 1681.55 | 1696.5 | 1679.2 | 1695 | +0.8% | 24,758 | 4,184,917,973 |
| 2024-02-28 | 1688.92 | 1696.57 | 1674.01 | 1681.55 | -0.47% | 31,867 | 5,371,312,847 |
| 2024-02-27 | 1683 | 1692.92 | 1678 | 1689.5 | -0.32% | 22,080 | 3,718,478,358 |
| 2024-02-26 | 1708 | 1708.74 | 1685.02 | 1694.98 | -1.11% | 27,318 | 4,625,594,409 |
| 2024-02-23 | 1711.11 | 1724.38 | 1700.02 | 1714.09 | -0.25% | 27,306 | 4,670,706,950 |
| 2024-02-22 | 1707.5 | 1723.01 | 1700.53 | 1718.38 | +0.04% | 22,794 | 3,905,984,695 |
| 2024-02-21 | 1666.02 | 1731 | 1662 | 1717.66 | +2.85% | 46,154 | 7,868,784,082 |
| 2024-02-20 | 1697.36 | 1697.36 | 1656.56 | 1670 | -1.5% | 34,470 | 5,755,266,893 |
| 2024-02-19 | 1737.87 | 1737.93 | 1688 | 1695.43 | -0.62% | 36,977 | 6,288,277,980 |
| 2024-02-08 | 1720.01 | 1725 | 1685 | 1706 | -0.29% | 46,757 | 7,953,438,044 |
| 2024-02-07 | 1681.03 | 1714.59 | 1661.61 | 1710.99 | +2.09% | 52,601 | 8,899,606,867 |
| 2024-02-06 | 1630.01 | 1685.48 | 1626.1 | 1676 | +2.82% | 52,472 | 8,740,646,588 |
| 2024-02-05 | 1596 | 1637.44 | 1595.25 | 1630.01 | +2.13% | 53,130 | 8,590,683,071 |
| 2024-02-02 | 1615 | 1627.78 | 1581 | 1596 | -0.87% | 39,382 | 6,336,691,194 |
| 2024-02-01 | 1605.5 | 1623.89 | 1601 | 1610.03 | +0.32% | 26,485 | 4,272,298,576 |
| 2024-01-31 | 1613 | 1619.97 | 1598.13 | 1604.91 | -0.5% | 29,649 | 4,770,104,891 |
| 2024-01-30 | 1649.98 | 1649.98 | 1610 | 1613 | -2.24% | 30,866 | 5,010,784,454 |
| 2024-01-29 | 1640.3 | 1660.58 | 1640.29 | 1650 | +0.77% | 31,421 | 5,189,014,946 |
| 2024-01-26 | 1630.36 | 1644.1 | 1623 | 1637.32 | -0.04% | 26,955 | 4,402,111,882 |
| 2024-01-25 | 1626.82 | 1641 | 1622 | 1638 | +0.74% | 31,206 | 5,094,508,165 |
| 2024-01-24 | 1629 | 1633.84 | 1603.56 | 1626 | +0.43% | 33,216 | 5,373,603,703 |
| 2024-01-23 | 1632.01 | 1639.95 | 1609 | 1619 | -1.4% | 34,835 | 5,659,457,115 |
| 2024-01-22 | 1629 | 1643 | 1618.88 | 1642 | +0.43% | 46,946 | 7,678,297,836 |
| 2024-01-19 | 1608.87 | 1638.01 | 1600.88 | 1635 | +1.5% | 46,378 | 7,550,144,389 |
| 2024-01-18 | 1574 | 1612.8 | 1555.55 | 1610.87 | +2.15% | 60,440 | 9,566,349,514 |
| 2024-01-17 | 1630 | 1635.48 | 1577 | 1577 | -3.81% | 51,633 | 8,251,735,591 |
| 2024-01-16 | 1638.5 | 1647 | 1624.94 | 1639.43 | -0.03% | 25,903 | 4,236,042,960 |
| 2024-01-15 | 1635 | 1654.97 | 1634.45 | 1640 | -0.19% | 17,854 | 2,931,202,343 |
| 2024-01-12 | 1639.97 | 1651.26 | 1639.4 | 1643.06 | -0.21% | 11,603 | 1,908,084,612 |
| 2024-01-11 | 1640.1 | 1657.94 | 1638.06 | 1646.57 | +0.31% | 16,441 | 2,708,764,500 |
| 2024-01-10 | 1641.1 | 1659.46 | 1638 | 1641.5 | +0.03% | 17,351 | 2,856,120,718 |
| 2024-01-09 | 1641.01 | 1652.32 | 1635.07 | 1641 | -0.18% | 24,412 | 4,009,826,496 |
| 2024-01-08 | 1661 | 1662 | 1640.01 | 1643.99 | -1.16% | 25,586 | 4,211,918,629 |
| 2024-01-05 | 1661.33 | 1678.66 | 1652.11 | 1663.36 | -0.34% | 20,243 | 3,373,155,627 |
| 2024-01-04 | 1693 | 1693 | 1662.93 | 1669 | -1.48% | 21,551 | 3,603,970,147 |
| 2024-01-03 | 1681.11 | 1695.22 | 1676.33 | 1694 | +0.53% | 20,229 | 3,411,400,667 |
| 2024-01-02 | 1715 | 1718.19 | 1678.1 | 1685.01 | -2.37% | 32,156 | 5,440,082,548 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ш┤╡х╖ЮшМЕхП░ 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