股票概览
1467.39
-1.55%
-23.1
1480
开盘价
1494.49
最高价
1464
最低价
38,582
成交量
数据更新至: 2024-06-28
技术指标
1,482.06
MA5 (5日均线)
1,494.54
MA10 (10日均线)
1,552.01
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1480 | 1494.49 | 1464 | 1467.39 | -1.55% | 38,582 | 5,699,649,047 |
| 2024-06-27 | 1492 | 1493.97 | 1468 | 1490.49 | +0.09% | 32,822 | 4,857,959,457 |
| 2024-06-26 | 1480 | 1501.07 | 1477.8 | 1489.22 | +0.17% | 29,570 | 4,414,601,922 |
| 2024-06-25 | 1477 | 1502.99 | 1477 | 1486.65 | +0.68% | 42,098 | 6,273,919,386 |
| 2024-06-24 | 1423 | 1488.99 | 1414.01 | 1476.55 | +0.38% | 63,840 | 9,319,362,390 |
| 2024-06-21 | 1500.5 | 1504.98 | 1470.22 | 1471 | -1.94% | 43,320 | 6,418,543,742 |
| 2024-06-20 | 1500 | 1516.01 | 1498 | 1500.1 | -0.06% | 24,711 | 3,715,924,984 |
| 2024-06-19 | 1497.99 | 1504 | 1482.1 | 1501 | -1.35% | 41,262 | 6,167,728,416 |
| 2024-06-18 | 1530.89 | 1554.54 | 1516.68 | 1521.5 | -1.3% | 41,258 | 6,317,590,943 |
| 2024-06-17 | 1532.29 | 1548.77 | 1511.01 | 1541.5 | -0.87% | 48,318 | 7,400,883,243 |
| 2024-06-14 | 1555 | 1563.96 | 1520.46 | 1555 | 0% | 59,514 | 9,177,637,168 |
| 2024-06-13 | 1576.77 | 1576.89 | 1553.15 | 1555.01 | -1.06% | 36,186 | 5,654,938,942 |
| 2024-06-12 | 1570 | 1590 | 1570 | 1571.68 | +0.17% | 33,171 | 5,230,086,503 |
| 2024-06-11 | 1602.99 | 1605 | 1567 | 1569 | -3.1% | 70,247 | 11,090,577,610 |
| 2024-06-07 | 1646.13 | 1646.18 | 1619.01 | 1619.18 | -1.26% | 33,525 | 5,453,120,695 |
| 2024-06-06 | 1643.66 | 1651.99 | 1635.91 | 1639.81 | -0.25% | 25,610 | 4,205,700,983 |
| 2024-06-05 | 1652 | 1658.68 | 1643.03 | 1644 | -0.56% | 19,056 | 3,140,824,328 |
| 2024-06-04 | 1640.5 | 1656 | 1636.55 | 1653.2 | +0.84% | 20,841 | 3,432,497,303 |
| 2024-06-03 | 1650 | 1650.92 | 1635.11 | 1639.39 | -0.55% | 30,261 | 4,966,041,477 |
| 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 |
| 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 |
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