股票概览
1648.45
-0.03%
-0.55
1650.5
开盘价
1663.5
最高价
1648.45
最低价
21,857
成交量
数据更新至: 2024-05-31
技术指标
1,661.24
MA5 (5日均线)
1,678.70
MA10 (10日均线)
1,705.18
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1650.5 | 1663.5 | 1648.45 | 1648.45 | -0.03% | 21,857 | 3,617,654,788 |
| 2024-05-30 | 1675 | 1675.38 | 1649 | 1649 | -1.49% | 32,208 | 5,333,306,808 |
| 2024-05-29 | 1666 | 1680 | 1665 | 1674 | +0.56% | 19,651 | 3,289,173,345 |
| 2024-05-28 | 1670.4 | 1675.17 | 1663 | 1664.64 | -0.33% | 23,521 | 3,923,020,375 |
| 2024-05-27 | 1678 | 1687.45 | 1668.01 | 1670.12 | -0.42% | 25,098 | 4,199,001,866 |
| 2024-05-24 | 1693 | 1695 | 1677 | 1677.08 | -0.88% | 20,217 | 3,401,323,915 |
| 2024-05-23 | 1700 | 1706.38 | 1690.08 | 1692.01 | -0.34% | 18,885 | 3,199,923,320 |
| 2024-05-22 | 1703 | 1709.96 | 1691 | 1697.71 | -0.43% | 20,286 | 3,443,977,767 |
| 2024-05-21 | 1708 | 1709.73 | 1698.16 | 1705 | -0.23% | 16,293 | 2,776,847,499 |
| 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 |
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