股票概览
1500.79
+1.03%
+15.23
1485.5
开盘价
1528.38
最高价
1482
最低价
56,129
成交量
数据更新至: 2025-02-28
技术指标
1,475.89
MA5 (5日均线)
1,477.93
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 1485.5 | 1528.38 | 1482 | 1500.79 | +1.03% | 56,129 | 8,475,738,166 |
| 2025-02-27 | 1460.02 | 1489.9 | 1454 | 1485.56 | +1.75% | 49,762 | 7,368,002,361 |
| 2025-02-26 | 1455.45 | 1464.96 | 1445 | 1460.01 | +0.41% | 26,366 | 3,835,949,041 |
| 2025-02-25 | 1470.01 | 1473.39 | 1452 | 1454 | -1.69% | 28,387 | 4,142,814,459 |
| 2025-02-24 | 1488 | 1499.52 | 1474 | 1479.07 | -0.61% | 34,744 | 5,157,907,322 |
| 2025-02-21 | 1480 | 1496.73 | 1473.01 | 1488.21 | +0.96% | 36,418 | 5,418,169,587 |
| 2025-02-20 | 1483 | 1491.97 | 1473.39 | 1474 | -1.14% | 23,750 | 3,513,552,984 |
| 2025-02-19 | 1475.05 | 1494.44 | 1464.9 | 1491 | +1.08% | 32,393 | 4,803,378,441 |
| 2025-02-18 | 1470 | 1492.99 | 1462.08 | 1475 | +0.23% | 27,800 | 4,113,845,397 |
| 2025-02-17 | 1481 | 1494.98 | 1467.1 | 1471.62 | -0.23% | 32,471 | 4,804,663,813 |
| 2025-02-14 | 1465.06 | 1477 | 1458.22 | 1475 | +0.68% | 27,100 | 3,978,694,098 |
| 2025-02-13 | 1443.02 | 1475.25 | 1434.51 | 1465.06 | +1.53% | 43,385 | 6,335,985,851 |
| 2025-02-12 | 1418 | 1445 | 1416.88 | 1443 | +1.76% | 25,476 | 3,644,170,477 |
| 2025-02-11 | 1434.95 | 1435.96 | 1415.9 | 1418 | -0.94% | 23,573 | 3,348,668,867 |
| 2025-02-10 | 1438 | 1440 | 1427.09 | 1431.51 | -0.31% | 20,840 | 2,988,101,756 |
| 2025-02-07 | 1413.68 | 1442.68 | 1403.41 | 1436 | +1.64% | 37,242 | 5,310,850,624 |
| 2025-02-06 | 1400.01 | 1421.99 | 1400.01 | 1412.84 | +0.64% | 27,356 | 3,859,568,163 |
| 2025-02-05 | 1440 | 1443 | 1402.21 | 1403.8 | -2.17% | 40,757 | 5,753,730,034 |
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