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 |
| 2024-12-31 | 1525.4 | 1545 | 1522.01 | 1524 | -0.07% | 39,354 | 6,033,540,366 |
| 2024-12-30 | 1533.97 | 1543.96 | 1525 | 1525 | -0.26% | 25,130 | 3,849,542,646 |
| 2024-12-27 | 1528.9 | 1536 | 1519.5 | 1528.97 | +0.08% | 20,759 | 3,170,191,445 |
| 2024-12-26 | 1534 | 1538.78 | 1523 | 1527.79 | -0.14% | 18,287 | 2,798,840,003 |
| 2024-12-25 | 1538.8 | 1538.8 | 1526.1 | 1530 | -0.57% | 17,123 | 2,621,061,878 |
| 2024-12-24 | 1525 | 1544 | 1521.59 | 1538.82 | +0.81% | 22,105 | 3,394,160,299 |
| 2024-12-23 | 1523 | 1538 | 1517 | 1526.45 | +0.29% | 21,603 | 3,300,971,424 |
| 2024-12-20 | 1531.13 | 1541.8 | 1520.02 | 1522 | -1.87% | 28,158 | 4,307,425,535 |
| 2024-12-19 | 1565.14 | 1567.93 | 1550.33 | 1551.01 | -1.3% | 24,809 | 3,862,602,665 |
| 2024-12-18 | 1557.97 | 1577 | 1547.1 | 1571.5 | +0.87% | 41,162 | 6,440,801,971 |
| 2024-12-17 | 1525.99 | 1569 | 1521.01 | 1558 | +2.02% | 54,172 | 8,398,945,449 |
| 2024-12-16 | 1521 | 1529 | 1510.71 | 1527.2 | +0.54% | 32,537 | 4,945,298,799 |
| 2024-12-13 | 1550.01 | 1554.99 | 1518.88 | 1519 | -2.99% | 49,512 | 7,580,908,315 |
| 2024-12-12 | 1532.02 | 1566 | 1529 | 1565.8 | +1.97% | 41,937 | 6,510,547,810 |
| 2024-12-11 | 1540 | 1555 | 1530.98 | 1535.6 | -0.71% | 29,671 | 4,569,662,604 |
| 2024-12-10 | 1570 | 1579.73 | 1545.18 | 1546.59 | +1.83% | 60,312 | 9,421,340,719 |
| 2024-12-09 | 1522.02 | 1529.72 | 1513.2 | 1518.8 | -0.15% | 19,800 | 3,008,173,586 |
| 2024-12-06 | 1513 | 1538.9 | 1508.07 | 1521.01 | +0.66% | 32,040 | 4,883,148,600 |
| 2024-12-05 | 1510.86 | 1517.86 | 1510 | 1511 | -0.59% | 16,141 | 2,441,318,387 |
| 2024-12-04 | 1520.07 | 1523.66 | 1510 | 1520 | -0.44% | 23,924 | 3,626,565,544 |
| 2024-12-03 | 1524 | 1528.9 | 1516.08 | 1526.74 | +0.11% | 24,807 | 3,777,197,199 |
| 2024-12-02 | 1526 | 1529.99 | 1515.1 | 1525 | -0.05% | 26,820 | 4,086,609,952 |
| 2024-11-29 | 1517 | 1555 | 1513.21 | 1525.74 | +0.51% | 36,088 | 5,534,035,503 |
| 2024-11-28 | 1522 | 1524.99 | 1502 | 1518 | -0.07% | 23,952 | 3,627,662,382 |
| 2024-11-27 | 1509 | 1522.15 | 1505 | 1519.05 | +0.67% | 25,934 | 3,927,607,772 |
| 2024-11-26 | 1498.57 | 1518.88 | 1488.88 | 1509 | +0.7% | 25,745 | 3,876,885,984 |
| 2024-11-25 | 1511 | 1532 | 1496.67 | 1498.57 | -0.61% | 33,186 | 5,011,136,234 |
| 2024-11-22 | 1541.15 | 1547.77 | 1507.82 | 1507.82 | -2.41% | 33,436 | 5,107,288,992 |
| 2024-11-21 | 1543.87 | 1548.99 | 1532 | 1545.13 | +0.02% | 18,262 | 2,810,933,515 |
| 2024-11-20 | 1543 | 1553.97 | 1531.3 | 1544.81 | +0.19% | 21,345 | 3,292,675,257 |
| 2024-11-19 | 1565 | 1569.37 | 1525 | 1541.92 | -1.1% | 33,266 | 5,138,831,155 |
| 2024-11-18 | 1562 | 1575.99 | 1555 | 1559 | 0% | 27,092 | 4,237,197,499 |
| 2024-11-15 | 1569 | 1583.8 | 1553 | 1559 | -0.94% | 33,761 | 5,295,326,892 |
| 2024-11-14 | 1570 | 1594.45 | 1565.65 | 1573.8 | -0.3% | 29,248 | 4,617,144,097 |
| 2024-11-13 | 1568 | 1586.66 | 1561.28 | 1578.5 | +0.08% | 29,125 | 4,594,445,032 |
| 2024-11-12 | 1589 | 1623 | 1573.95 | 1577.2 | -1.3% | 49,223 | 7,844,798,676 |
| 2024-11-11 | 1590 | 1609.95 | 1567.19 | 1598.01 | -0.74% | 43,854 | 6,957,095,385 |
| 2024-11-08 | 1660.89 | 1667.11 | 1601.01 | 1609.97 | -2.38% | 60,771 | 9,885,645,907 |
| 2024-11-07 | 1562.46 | 1653.5 | 1562.3 | 1649.14 | +4.97% | 74,739 | 12,074,951,757 |
| 2024-11-06 | 1575 | 1588.99 | 1561.22 | 1571 | -0.38% | 37,631 | 5,916,917,616 |
| 2024-11-05 | 1540 | 1577.7 | 1536.01 | 1576.99 | +1.86% | 45,640 | 7,134,443,464 |
| 2024-11-04 | 1544.93 | 1550 | 1528.06 | 1548.2 | +0.94% | 29,093 | 4,481,761,764 |
| 2024-11-01 | 1521 | 1545.13 | 1520.8 | 1533.75 | +0.39% | 32,284 | 4,954,302,212 |
| 2024-10-31 | 1532.15 | 1540 | 1520 | 1527.79 | -0.27% | 29,957 | 4,575,545,180 |
| 2024-10-30 | 1525 | 1551.19 | 1523.41 | 1532 | +0.02% | 32,006 | 4,913,175,983 |
| 2024-10-29 | 1560 | 1580 | 1530 | 1531.62 | -2.13% | 41,166 | 6,368,105,233 |
| 2024-10-28 | 1560 | 1565 | 1522.23 | 1565 | +0.39% | 39,121 | 6,064,453,668 |
| 2024-10-25 | 1547 | 1574.79 | 1546.01 | 1558.85 | +0.43% | 27,745 | 4,328,271,351 |
| 2024-10-24 | 1561 | 1575 | 1545.01 | 1552.2 | -0.98% | 23,923 | 3,723,973,209 |
| 2024-10-23 | 1544.11 | 1576.95 | 1532 | 1567.5 | +1.59% | 40,088 | 6,259,600,035 |
| 2024-10-22 | 1526.56 | 1560.18 | 1524.2 | 1543 | +0.93% | 36,269 | 5,607,826,492 |
| 2024-10-21 | 1541.21 | 1549.97 | 1521.21 | 1528.8 | -0.79% | 42,008 | 6,433,918,335 |
| 2024-10-18 | 1493 | 1567.84 | 1478.96 | 1541 | +3.1% | 68,619 | 10,418,043,492 |
| 2024-10-17 | 1537 | 1537.66 | 1493.41 | 1494.6 | -1.83% | 39,460 | 5,964,778,958 |
| 2024-10-16 | 1540.88 | 1549.8 | 1510 | 1522.5 | -2.04% | 46,664 | 7,140,169,692 |
| 2024-10-15 | 1599 | 1600.99 | 1553.01 | 1554.25 | -2.98% | 43,571 | 6,884,141,869 |
| 2024-10-14 | 1613 | 1620.63 | 1581.17 | 1601.99 | -0.19% | 44,812 | 7,181,350,822 |
| 2024-10-11 | 1615.4 | 1639.96 | 1590 | 1604.99 | -2.13% | 41,915 | 6,764,982,707 |
| 2024-10-10 | 1622.26 | 1668.08 | 1591 | 1640 | +2.81% | 74,603 | 12,198,964,035 |
| 2024-10-09 | 1700 | 1700 | 1590 | 1595.15 | -7.42% | 120,197 | 19,708,432,734 |
| 2024-10-08 | 1910 | 1910 | 1680.18 | 1723 | -1.43% | 194,709 | 35,114,075,007 |
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