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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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