股票概览
1573.1
-0.63%
-9.9
1588
开盘价
1592.8
最高价
1566.66
最低价
12,359
成交量
数据更新至: 2025-03-25
技术指标
1,593.91
MA5 (5日均线)
1,593.98
MA10 (10日均线)
1,545.41
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 1588 | 1592.8 | 1566.66 | 1573.1 | -0.63% | 12,359 | 1,946,941,164 |
| 2025-03-24 | 1570 | 1589.66 | 1562.38 | 1583 | +0.59% | 25,566 | 4,032,223,482 |
| 2025-03-21 | 1599 | 1612.2 | 1568.83 | 1573.75 | -1.89% | 33,614 | 5,324,973,190 |
| 2025-03-20 | 1635.71 | 1637.6 | 1595.07 | 1604 | -1.94% | 36,737 | 5,903,879,207 |
| 2025-03-19 | 1624.29 | 1648 | 1623 | 1635.71 | +0.72% | 27,390 | 4,477,128,770 |
| 2025-03-18 | 1645.04 | 1652 | 1621.7 | 1624 | -0.85% | 31,613 | 5,153,210,436 |
| 2025-03-17 | 1657 | 1657.99 | 1626.88 | 1637.86 | +0.61% | 54,689 | 8,985,138,902 |
| 2025-03-14 | 1547.66 | 1628.01 | 1541 | 1628.01 | +5.87% | 92,913 | 14,882,842,708 |
| 2025-03-13 | 1544 | 1555.5 | 1530.88 | 1537.77 | -0.31% | 25,724 | 3,966,369,271 |
| 2025-03-12 | 1546.96 | 1549.68 | 1526.35 | 1542.58 | -0.39% | 29,604 | 4,552,923,644 |
| 2025-03-11 | 1517 | 1548.68 | 1512 | 1548.68 | +1.69% | 39,776 | 6,094,007,854 |
| 2025-03-10 | 1519.81 | 1526.88 | 1506.14 | 1522.9 | +0.12% | 31,369 | 4,758,789,260 |
| 2025-03-07 | 1503 | 1528.36 | 1503 | 1521 | +1% | 37,991 | 5,760,608,729 |
| 2025-03-06 | 1474 | 1510.2 | 1472.08 | 1505.98 | +2.7% | 42,168 | 6,297,117,400 |
| 2025-03-05 | 1472 | 1474 | 1460.1 | 1466.37 | -0.25% | 24,605 | 3,606,932,152 |
| 2025-03-04 | 1485 | 1486 | 1465.21 | 1470.11 | -1.14% | 25,211 | 3,710,675,863 |
| 2025-03-03 | 1502.6 | 1520.99 | 1481.5 | 1487.02 | -0.92% | 31,596 | 4,736,679,903 |
| 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 |
| 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