股票概览
25.09
+2.83%
+0.69
24.3
开盘价
25.09
最高价
24.26
最低价
675,260
成交量
数据更新至: 2024-07-31
技术指标
24.87
MA5 (5日均线)
25.35
MA10 (10日均线)
25.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 24.3 | 25.09 | 24.26 | 25.09 | +2.83% | 675,260 | 1,673,160,239 |
| 2024-07-30 | 24.65 | 24.65 | 24.24 | 24.4 | -1.37% | 506,379 | 1,234,043,387 |
| 2024-07-29 | 25.08 | 25.1 | 24.74 | 24.74 | -1.36% | 388,027 | 963,461,076 |
| 2024-07-26 | 25.07 | 25.18 | 24.91 | 25.08 | +0.16% | 361,889 | 905,498,939 |
| 2024-07-25 | 24.95 | 25.18 | 24.95 | 25.04 | -0.04% | 341,173 | 855,137,411 |
| 2024-07-24 | 25.39 | 25.45 | 24.95 | 25.05 | -1.46% | 408,648 | 1,026,219,061 |
| 2024-07-23 | 26.15 | 26.17 | 25.42 | 25.42 | -2.61% | 408,557 | 1,049,971,208 |
| 2024-07-22 | 26.41 | 26.56 | 26.03 | 26.1 | -1.14% | 371,478 | 973,575,503 |
| 2024-07-19 | 26.13 | 26.58 | 25.96 | 26.4 | +0.72% | 472,596 | 1,244,293,912 |
| 2024-07-18 | 25.9 | 26.25 | 25.81 | 26.21 | +0.81% | 380,490 | 991,296,164 |
| 2024-07-17 | 25.54 | 26.04 | 25.38 | 26 | +1.8% | 523,264 | 1,349,953,448 |
| 2024-07-16 | 25.41 | 25.65 | 25.32 | 25.54 | +0.2% | 304,607 | 777,186,121 |
| 2024-07-15 | 25.5 | 25.63 | 25.36 | 25.49 | -0.04% | 257,436 | 656,686,389 |
| 2024-07-12 | 25.7 | 25.76 | 25.33 | 25.5 | -0.78% | 350,505 | 894,016,381 |
| 2024-07-11 | 25.28 | 25.84 | 25.28 | 25.7 | +2.27% | 431,364 | 1,104,898,758 |
| 2024-07-10 | 24.81 | 25.22 | 24.72 | 25.13 | +0.52% | 393,351 | 986,267,186 |
| 2024-07-09 | 25.1 | 25.16 | 24.73 | 25 | -0.79% | 604,088 | 1,506,820,110 |
| 2024-07-08 | 25.35 | 25.38 | 25 | 25.2 | -0.98% | 463,507 | 1,165,715,983 |
| 2024-07-05 | 25.61 | 25.7 | 25.18 | 25.45 | -0.62% | 408,160 | 1,036,440,431 |
| 2024-07-04 | 25.81 | 25.94 | 25.57 | 25.61 | -0.77% | 319,705 | 822,884,620 |
| 2024-07-03 | 25.77 | 25.94 | 25.66 | 25.81 | +0.16% | 260,572 | 672,561,514 |
| 2024-07-02 | 25.9 | 26.08 | 25.75 | 25.77 | -0.77% | 333,419 | 862,657,251 |
| 2024-07-01 | 25.84 | 25.99 | 25.56 | 25.97 | +0.5% | 343,130 | 884,249,330 |
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
ф╝КхИйшВбф╗╜ 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