股票概览
22.63
-1.05%
-0.24
21.6
开盘价
22.88
最高价
21.48
最低价
1,552,605
成交量
数据更新至: 2024-08-30
技术指标
22.65
MA5 (5日均线)
23.03
MA10 (10日均线)
23.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 21.6 | 22.88 | 21.48 | 22.63 | -1.05% | 1,552,605 | 3,451,710,685 |
| 2024-08-29 | 22.06 | 22.92 | 22.04 | 22.87 | +2.79% | 530,974 | 1,199,528,767 |
| 2024-08-28 | 22.6 | 22.69 | 22.06 | 22.25 | -1.72% | 495,998 | 1,104,543,463 |
| 2024-08-27 | 22.83 | 22.88 | 22.51 | 22.64 | -0.88% | 328,857 | 745,753,683 |
| 2024-08-26 | 23.18 | 23.24 | 22.76 | 22.84 | -1.51% | 387,365 | 886,419,373 |
| 2024-08-23 | 22.95 | 23.28 | 22.91 | 23.19 | +0.69% | 329,227 | 761,551,258 |
| 2024-08-22 | 23.5 | 23.61 | 23 | 23.03 | -1.54% | 452,320 | 1,046,727,790 |
| 2024-08-21 | 23.52 | 23.57 | 23.37 | 23.39 | -0.64% | 253,674 | 595,369,846 |
| 2024-08-20 | 23.95 | 23.97 | 23.42 | 23.54 | -1.55% | 447,515 | 1,056,628,834 |
| 2024-08-19 | 24 | 24.43 | 23.88 | 23.91 | -0.5% | 370,658 | 892,703,795 |
| 2024-08-16 | 24 | 24.13 | 23.94 | 24.03 | -0.12% | 206,416 | 495,830,426 |
| 2024-08-15 | 23.8 | 24.15 | 23.71 | 24.06 | +0.92% | 316,408 | 759,334,840 |
| 2024-08-14 | 24.05 | 24.08 | 23.82 | 23.84 | -1.04% | 264,300 | 631,590,261 |
| 2024-08-13 | 24.36 | 24.41 | 23.97 | 24.09 | -1.07% | 295,409 | 711,122,998 |
| 2024-08-12 | 24.16 | 24.43 | 24.14 | 24.35 | +0.66% | 235,957 | 574,122,785 |
| 2024-08-09 | 24.41 | 24.57 | 24.18 | 24.19 | -0.82% | 254,854 | 619,727,859 |
| 2024-08-08 | 24.01 | 24.45 | 23.77 | 24.39 | +1.16% | 506,491 | 1,223,925,361 |
| 2024-08-07 | 24.29 | 24.29 | 24.1 | 24.11 | -0.82% | 399,835 | 966,467,688 |
| 2024-08-06 | 24.41 | 24.53 | 24.13 | 24.31 | -0.04% | 417,170 | 1,011,703,959 |
| 2024-08-05 | 24.32 | 24.76 | 24.18 | 24.32 | -0.49% | 465,730 | 1,138,519,955 |
| 2024-08-02 | 24.34 | 24.54 | 24.31 | 24.44 | -0.24% | 291,611 | 712,247,928 |
| 2024-08-01 | 25 | 25.02 | 24.5 | 24.5 | -2.35% | 521,042 | 1,285,596,743 |
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