股票概览
1434.99
-0.07%
-1.01
1437
开盘价
1443.97
最高价
1427.02
最低价
29,356
成交量
数据更新至: 2025-01-27
技术指标
1,444.63
MA5 (5日均线)
1,454.28
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 1437 | 1443.97 | 1427.02 | 1434.99 | -0.07% | 29,356 | 4,213,534,543 |
| 2025-01-24 | 1442 | 1447.79 | 1430.31 | 1436 | -0.49% | 31,360 | 4,515,322,685 |
| 2025-01-23 | 1449.97 | 1468 | 1438 | 1443 | +0.14% | 27,125 | 3,932,700,850 |
| 2025-01-22 | 1463.27 | 1467.95 | 1438 | 1441 | -1.85% | 28,294 | 4,088,101,682 |
| 2025-01-21 | 1481 | 1482 | 1465 | 1468.15 | -0.45% | 16,856 | 2,481,821,229 |
| 2025-01-20 | 1461 | 1489.79 | 1460 | 1474.8 | +1.38% | 31,410 | 4,647,626,351 |
| 2025-01-17 | 1446.39 | 1461 | 1446.38 | 1454.75 | +0.58% | 18,309 | 2,663,227,309 |
| 2025-01-16 | 1474 | 1482.66 | 1442 | 1446.38 | -1.69% | 26,342 | 3,840,411,437 |
| 2025-01-15 | 1467 | 1474.6 | 1460.01 | 1471.27 | -0.08% | 18,399 | 2,701,518,712 |
| 2025-01-14 | 1444.95 | 1478.68 | 1442 | 1472.5 | +1.98% | 30,957 | 4,535,651,504 |
| 2025-01-13 | 1425 | 1444.44 | 1422.01 | 1443.98 | +0.56% | 21,083 | 3,030,806,870 |
| 2025-01-10 | 1447.1 | 1451.95 | 1436 | 1436 | -0.55% | 21,872 | 3,154,677,598 |
| 2025-01-09 | 1448.99 | 1464.58 | 1432.98 | 1444 | +0.1% | 29,706 | 4,295,852,736 |
| 2025-01-08 | 1440 | 1451.82 | 1426.66 | 1442.5 | +0.16% | 35,258 | 5,071,821,246 |
| 2025-01-07 | 1444.66 | 1451.89 | 1439 | 1440.2 | +0.01% | 24,221 | 3,494,634,227 |
| 2025-01-06 | 1453 | 1462.66 | 1432.8 | 1440 | -2.37% | 44,255 | 6,392,479,712 |
| 2025-01-03 | 1494.5 | 1494.99 | 1467.01 | 1475 | -0.87% | 32,628 | 4,836,610,288 |
| 2025-01-02 | 1524 | 1524.49 | 1480 | 1488 | -2.36% | 50,029 | 7,490,883,773 |
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