股票概览
29.07
+5.33%
+1.47
28.85
开盘价
29.58
最高价
27.95
最低价
2,541,173
成交量
数据更新至: 2024-09-30
技术指标
25.79
MA5 (5日均线)
23.78
MA10 (10日均线)
22.97
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 28.85 | 29.58 | 27.95 | 29.07 | +5.33% | 2,541,173 | 7,332,486,231 |
| 2024-09-27 | 26.83 | 27.8 | 26.67 | 27.6 | +8.15% | 1,615,216 | 4,391,935,722 |
| 2024-09-26 | 23.7 | 25.58 | 23.55 | 25.52 | +8.46% | 1,545,433 | 3,809,822,354 |
| 2024-09-25 | 23.7 | 24.05 | 23.49 | 23.53 | +1.2% | 989,514 | 2,352,471,099 |
| 2024-09-24 | 22.3 | 23.29 | 22.03 | 23.25 | +6.21% | 1,114,739 | 2,536,855,996 |
| 2024-09-23 | 21.98 | 22.38 | 21.84 | 21.89 | -0.41% | 358,479 | 789,265,521 |
| 2024-09-20 | 22 | 22.1 | 21.76 | 21.98 | -0.27% | 376,873 | 826,592,134 |
| 2024-09-19 | 21.44 | 22.27 | 21.13 | 22.04 | +3.14% | 728,523 | 1,593,695,898 |
| 2024-09-18 | 21.5 | 21.59 | 21.26 | 21.37 | -0.93% | 354,342 | 757,068,257 |
| 2024-09-13 | 21.78 | 21.85 | 21.32 | 21.57 | -1.33% | 435,291 | 939,714,459 |
| 2024-09-12 | 22.2 | 22.34 | 21.83 | 21.86 | -1.66% | 339,970 | 747,740,421 |
| 2024-09-11 | 21.88 | 22.29 | 21.7 | 22.23 | +1.28% | 324,734 | 716,427,011 |
| 2024-09-10 | 22.06 | 22.18 | 21.83 | 21.95 | -0.54% | 298,108 | 654,270,858 |
| 2024-09-09 | 22.35 | 22.56 | 21.98 | 22.07 | -0.85% | 373,112 | 829,022,938 |
| 2024-09-06 | 22.52 | 22.66 | 22.26 | 22.26 | -1.15% | 259,590 | 583,603,338 |
| 2024-09-05 | 22.12 | 22.57 | 22.12 | 22.52 | +1.58% | 395,707 | 887,967,424 |
| 2024-09-04 | 22.15 | 22.31 | 21.93 | 22.17 | -0.18% | 361,875 | 800,934,508 |
| 2024-09-03 | 21.65 | 22.27 | 21.53 | 22.21 | +2.63% | 760,375 | 1,677,426,338 |
| 2024-09-02 | 22.35 | 22.41 | 21.55 | 21.64 | -4.37% | 973,302 | 2,120,673,630 |
| 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 |
| 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