股票概览
30.18
+0.33%
+0.1
29.98
开盘价
30.65
最高价
29.96
最低价
677,721
成交量
数据更新至: 2024-12-31
技术指标
30.06
MA5 (5日均线)
29.82
MA10 (10日均线)
29.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 29.98 | 30.65 | 29.96 | 30.18 | +0.33% | 677,721 | 2,063,323,533 |
| 2024-12-30 | 30 | 30.3 | 29.9 | 30.08 | -0.23% | 338,462 | 1,018,665,822 |
| 2024-12-27 | 29.96 | 30.21 | 29.75 | 30.15 | +0.6% | 386,791 | 1,161,393,948 |
| 2024-12-26 | 29.93 | 30.04 | 29.79 | 29.97 | +0.13% | 272,727 | 815,551,813 |
| 2024-12-25 | 30.1 | 30.17 | 29.82 | 29.93 | -0.56% | 320,484 | 960,151,014 |
| 2024-12-24 | 29.51 | 30.14 | 29.51 | 30.1 | +1.69% | 480,188 | 1,436,314,608 |
| 2024-12-23 | 29.1 | 29.8 | 29.05 | 29.6 | +1.37% | 439,428 | 1,301,645,497 |
| 2024-12-20 | 29.48 | 29.56 | 29.13 | 29.2 | -0.58% | 296,708 | 869,402,808 |
| 2024-12-19 | 29.52 | 29.73 | 29.25 | 29.37 | -0.81% | 275,581 | 811,755,396 |
| 2024-12-18 | 29.74 | 29.87 | 29.5 | 29.61 | 0% | 280,366 | 832,421,363 |
| 2024-12-17 | 29.09 | 29.85 | 28.93 | 29.61 | +1.4% | 472,012 | 1,395,576,372 |
| 2024-12-16 | 29.32 | 29.49 | 28.89 | 29.2 | -0.17% | 431,344 | 1,255,833,008 |
| 2024-12-13 | 30 | 30 | 29.18 | 29.25 | -3.24% | 832,447 | 2,452,775,495 |
| 2024-12-12 | 29.74 | 30.26 | 29.57 | 30.23 | +1.55% | 681,992 | 2,046,852,046 |
| 2024-12-11 | 29.42 | 30 | 29.37 | 29.77 | +0.85% | 474,343 | 1,413,712,570 |
| 2024-12-10 | 29.5 | 30.1 | 29.4 | 29.52 | +2.43% | 807,719 | 2,405,124,343 |
| 2024-12-09 | 29.22 | 29.26 | 28.58 | 28.82 | -1.44% | 527,479 | 1,521,343,010 |
| 2024-12-06 | 28.84 | 29.36 | 28.78 | 29.24 | +1.39% | 409,298 | 1,193,668,609 |
| 2024-12-05 | 28.85 | 29.09 | 28.76 | 28.84 | -0.93% | 268,887 | 777,508,596 |
| 2024-12-04 | 29.15 | 29.25 | 28.82 | 29.11 | -0.51% | 311,429 | 904,206,041 |
| 2024-12-03 | 28.82 | 29.34 | 28.55 | 29.26 | +1.53% | 455,113 | 1,320,226,238 |
| 2024-12-02 | 28.52 | 29.18 | 28.48 | 28.82 | +0.84% | 439,897 | 1,271,036,463 |
| 2024-11-29 | 28.55 | 29 | 28.42 | 28.58 | +0.25% | 336,322 | 964,361,679 |
| 2024-11-28 | 28.88 | 28.97 | 28.39 | 28.51 | -1.25% | 286,014 | 819,510,966 |
| 2024-11-27 | 28.5 | 28.98 | 28.4 | 28.87 | +1.05% | 302,227 | 869,636,266 |
| 2024-11-26 | 28.28 | 28.9 | 28.17 | 28.57 | +1.24% | 341,084 | 976,009,665 |
| 2024-11-25 | 28.4 | 28.68 | 28.17 | 28.22 | -0.63% | 410,986 | 1,165,494,151 |
| 2024-11-22 | 29.17 | 29.2 | 28.36 | 28.4 | -2.64% | 292,499 | 841,696,294 |
| 2024-11-21 | 28.91 | 29.28 | 28.9 | 29.17 | +0.45% | 239,625 | 696,695,953 |
| 2024-11-20 | 28.9 | 29.2 | 28.63 | 29.04 | +0.59% | 286,531 | 830,306,989 |
| 2024-11-19 | 28.87 | 29.22 | 28.4 | 28.87 | -0.38% | 415,588 | 1,195,941,448 |
| 2024-11-18 | 29.29 | 29.55 | 28.86 | 28.98 | -1.06% | 400,262 | 1,170,735,839 |
| 2024-11-15 | 29.57 | 29.95 | 29.23 | 29.29 | -1.08% | 482,750 | 1,429,803,457 |
| 2024-11-14 | 29.91 | 30.15 | 29.58 | 29.61 | -1.33% | 440,355 | 1,315,695,899 |
| 2024-11-13 | 29.7 | 30.25 | 29.5 | 30.01 | +0.7% | 525,447 | 1,574,041,406 |
| 2024-11-12 | 29.9 | 30.48 | 29.65 | 29.8 | -0.7% | 593,732 | 1,784,851,123 |
| 2024-11-11 | 29.61 | 30.09 | 29.29 | 30.01 | -0.4% | 608,348 | 1,807,909,782 |
| 2024-11-08 | 30.33 | 30.47 | 29.68 | 30.13 | -0.23% | 803,483 | 2,413,508,867 |
| 2024-11-07 | 28.86 | 30.2 | 28.77 | 30.2 | +4.5% | 1,129,917 | 3,365,729,277 |
| 2024-11-06 | 29.03 | 29.25 | 28.62 | 28.9 | -0.58% | 645,772 | 1,869,608,891 |
| 2024-11-05 | 28.6 | 29.09 | 28.54 | 29.07 | +0.83% | 771,611 | 2,227,089,575 |
| 2024-11-04 | 28.41 | 28.86 | 28.26 | 28.83 | +1.87% | 806,829 | 2,309,876,407 |
| 2024-11-01 | 27.77 | 28.5 | 27.66 | 28.3 | +1.4% | 1,078,804 | 3,042,767,410 |
| 2024-10-31 | 27.25 | 28.14 | 27.25 | 27.91 | +5.56% | 1,642,948 | 4,579,555,241 |
| 2024-10-30 | 26.47 | 26.73 | 26.29 | 26.44 | -0.3% | 406,940 | 1,077,302,199 |
| 2024-10-29 | 27.32 | 27.56 | 26.5 | 26.52 | -2.21% | 620,250 | 1,668,840,398 |
| 2024-10-28 | 26.73 | 27.21 | 26.55 | 27.12 | +1.65% | 521,720 | 1,408,393,953 |
| 2024-10-25 | 26.45 | 26.95 | 26.4 | 26.68 | +0.6% | 390,399 | 1,042,302,998 |
| 2024-10-24 | 26.87 | 26.99 | 26.4 | 26.52 | -1.81% | 387,221 | 1,032,349,699 |
| 2024-10-23 | 26.67 | 27.32 | 26.45 | 27.01 | +1.5% | 691,592 | 1,867,628,771 |
| 2024-10-22 | 26.17 | 26.84 | 26.12 | 26.61 | +1.53% | 607,181 | 1,615,103,358 |
| 2024-10-21 | 26.48 | 26.68 | 26.01 | 26.21 | -0.72% | 687,126 | 1,807,485,236 |
| 2024-10-18 | 25.48 | 26.83 | 25.28 | 26.4 | +3.45% | 911,646 | 2,368,669,233 |
| 2024-10-17 | 26.33 | 26.33 | 25.52 | 25.52 | -2.41% | 589,595 | 1,524,279,967 |
| 2024-10-16 | 26.19 | 26.52 | 26.01 | 26.15 | -1.32% | 464,366 | 1,216,279,461 |
| 2024-10-15 | 27.2 | 27.34 | 26.5 | 26.5 | -3.14% | 663,053 | 1,783,806,829 |
| 2024-10-14 | 27.32 | 27.49 | 26.61 | 27.36 | +0.04% | 864,515 | 2,341,744,700 |
| 2024-10-11 | 27.63 | 28.07 | 27 | 27.35 | -0.98% | 837,167 | 2,298,560,853 |
| 2024-10-10 | 26.6 | 28.48 | 26.6 | 27.62 | +4.11% | 1,406,257 | 3,877,380,251 |
| 2024-10-09 | 28.5 | 28.5 | 26.53 | 26.53 | -8.39% | 1,710,975 | 4,674,619,614 |
| 2024-10-08 | 31.96 | 31.96 | 28.19 | 28.96 | -0.38% | 2,820,994 | 8,429,937,689 |
| 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 |
| 2024-06-28 | 25.77 | 26.17 | 25.72 | 25.84 | +0.27% | 371,599 | 965,199,045 |
| 2024-06-27 | 25.89 | 25.99 | 25.67 | 25.77 | -0.85% | 359,690 | 927,499,126 |
| 2024-06-26 | 25.76 | 26.04 | 25.62 | 25.99 | +0.85% | 286,384 | 741,508,882 |
| 2024-06-25 | 25.9 | 26.19 | 25.71 | 25.77 | -0.77% | 435,595 | 1,126,708,156 |
| 2024-06-24 | 25.66 | 26.14 | 25.61 | 25.97 | +0.74% | 462,025 | 1,196,445,579 |
| 2024-06-21 | 25.6 | 25.92 | 25.4 | 25.78 | +0.51% | 556,100 | 1,426,961,526 |
| 2024-06-20 | 26.26 | 26.33 | 25.61 | 25.65 | -2.55% | 618,107 | 1,597,189,306 |
| 2024-06-19 | 26.44 | 26.44 | 26.1 | 26.32 | -0.3% | 342,959 | 900,466,057 |
| 2024-06-18 | 26.87 | 26.96 | 26.32 | 26.4 | -1.79% | 558,746 | 1,484,337,141 |
| 2024-06-17 | 27 | 27.08 | 26.73 | 26.88 | -1.07% | 276,834 | 743,375,887 |
| 2024-06-14 | 26.84 | 27.25 | 26.68 | 27.17 | +1.12% | 425,495 | 1,147,537,135 |
| 2024-06-13 | 27.04 | 27.07 | 26.8 | 26.87 | -0.56% | 304,712 | 819,703,145 |
| 2024-06-12 | 26.73 | 27.08 | 26.66 | 27.02 | +1.12% | 376,887 | 1,013,079,834 |
| 2024-06-11 | 26.98 | 27.1 | 26.63 | 26.72 | -1.26% | 382,245 | 1,023,923,028 |
| 2024-06-07 | 27.43 | 27.55 | 26.91 | 27.06 | -1.49% | 454,833 | 1,234,699,097 |
| 2024-06-06 | 27.35 | 27.67 | 27.27 | 27.47 | +0.55% | 367,068 | 1,008,048,975 |
| 2024-06-05 | 27.57 | 27.7 | 27.29 | 27.32 | -4.54% | 482,234 | 1,325,982,630 |
| 2024-06-04 | 28.53 | 28.85 | 28.35 | 28.62 | +0.14% | 481,308 | 1,379,283,651 |
| 2024-06-03 | 28.32 | 28.61 | 28.23 | 28.58 | +0.95% | 378,653 | 1,079,300,876 |
| 2024-05-31 | 28.57 | 28.68 | 28.31 | 28.31 | -0.7% | 353,571 | 1,007,748,961 |
| 2024-05-30 | 28.87 | 28.93 | 28.5 | 28.51 | -1.52% | 453,022 | 1,297,697,889 |
| 2024-05-29 | 28.81 | 29.08 | 28.81 | 28.95 | +0.63% | 302,459 | 875,514,866 |
| 2024-05-28 | 29.01 | 29.15 | 28.72 | 28.77 | -0.86% | 333,486 | 963,614,460 |
| 2024-05-27 | 28.82 | 29.16 | 28.82 | 29.02 | +0.48% | 421,459 | 1,220,758,265 |
| 2024-05-24 | 29.05 | 29.38 | 28.82 | 28.88 | -1.4% | 512,623 | 1,490,670,210 |
| 2024-05-23 | 29.08 | 29.34 | 28.8 | 29.29 | +0.21% | 738,519 | 2,146,548,024 |
| 2024-05-22 | 29.06 | 29.45 | 29.02 | 29.23 | +0.24% | 737,782 | 2,160,167,695 |
| 2024-05-21 | 28.82 | 29.26 | 28.81 | 29.16 | +2.1% | 1,135,160 | 3,297,219,390 |
| 2024-05-20 | 28.09 | 28.69 | 28.01 | 28.56 | +1.6% | 809,073 | 2,307,754,590 |
| 2024-05-17 | 27.71 | 28.14 | 27.71 | 28.11 | +1.22% | 620,865 | 1,736,602,361 |
| 2024-05-16 | 27.75 | 27.91 | 27.63 | 27.77 | -0.11% | 533,485 | 1,481,254,700 |
| 2024-05-15 | 27.86 | 27.96 | 27.73 | 27.8 | -0.22% | 274,530 | 763,899,139 |
| 2024-05-14 | 28.03 | 28.1 | 27.82 | 27.86 | -0.5% | 470,406 | 1,314,822,784 |
| 2024-05-13 | 27.88 | 28.06 | 27.72 | 28 | +0.18% | 495,749 | 1,382,329,345 |
| 2024-05-10 | 28.23 | 28.31 | 27.83 | 27.95 | -0.96% | 588,763 | 1,647,718,784 |
| 2024-05-09 | 28.18 | 28.37 | 28.12 | 28.22 | -0.04% | 529,754 | 1,495,451,378 |
| 2024-05-08 | 28.34 | 28.48 | 28.21 | 28.23 | -0.42% | 415,686 | 1,176,807,122 |
| 2024-05-07 | 28.78 | 28.79 | 28.2 | 28.35 | -1.56% | 638,007 | 1,812,306,477 |
| 2024-05-06 | 28.82 | 29.03 | 28.56 | 28.8 | +0.66% | 861,791 | 2,484,133,363 |
| 2024-04-30 | 28.89 | 28.99 | 28.1 | 28.61 | +1.13% | 1,173,292 | 3,352,785,416 |
| 2024-04-29 | 27.8 | 28.48 | 27.74 | 28.29 | +1% | 585,720 | 1,651,046,232 |
| 2024-04-26 | 28.08 | 28.35 | 28 | 28.01 | -0.25% | 363,814 | 1,023,666,060 |
| 2024-04-25 | 27.95 | 28.24 | 27.92 | 28.08 | +0.36% | 282,280 | 792,311,460 |
| 2024-04-24 | 28.01 | 28.05 | 27.64 | 27.98 | +0.21% | 280,876 | 783,062,118 |
| 2024-04-23 | 27.84 | 28.07 | 27.7 | 27.92 | +0.11% | 378,737 | 1,058,836,099 |
| 2024-04-22 | 27.72 | 28.1 | 27.7 | 27.89 | +0.83% | 326,632 | 912,475,443 |
| 2024-04-19 | 27.59 | 27.76 | 27.42 | 27.66 | -0.14% | 274,485 | 757,828,081 |
| 2024-04-18 | 27.23 | 27.81 | 27.21 | 27.7 | +1.24% | 432,832 | 1,195,672,926 |
| 2024-04-17 | 27.23 | 27.39 | 26.95 | 27.36 | +0.48% | 364,428 | 990,151,061 |
| 2024-04-16 | 26.9 | 27.44 | 26.81 | 27.23 | +0.7% | 448,529 | 1,219,811,459 |
| 2024-04-15 | 26.58 | 27.34 | 26.58 | 27.04 | +1.77% | 499,382 | 1,352,547,077 |
| 2024-04-12 | 26.96 | 27.09 | 26.55 | 26.57 | -1.67% | 421,325 | 1,125,717,492 |
| 2024-04-11 | 27.05 | 27.2 | 26.81 | 27.02 | -0.63% | 374,547 | 1,012,567,311 |
| 2024-04-10 | 27.38 | 27.46 | 27.1 | 27.19 | -0.62% | 323,784 | 882,475,506 |
| 2024-04-09 | 27.26 | 27.54 | 27.16 | 27.36 | +0.33% | 243,162 | 664,842,975 |
| 2024-04-08 | 27.5 | 27.57 | 27 | 27.27 | -1.45% | 540,443 | 1,472,523,845 |
| 2024-04-03 | 27.7 | 27.83 | 27.43 | 27.67 | -0.36% | 380,629 | 1,050,650,974 |
| 2024-04-02 | 28.16 | 28.21 | 27.65 | 27.77 | -1.35% | 376,937 | 1,049,892,367 |
| 2024-04-01 | 27.99 | 28.42 | 27.95 | 28.15 | +0.9% | 430,919 | 1,215,562,377 |
| 2024-03-29 | 27.84 | 28.14 | 27.76 | 27.9 | +0.32% | 276,270 | 770,574,679 |
| 2024-03-28 | 28 | 28.28 | 27.73 | 27.81 | -1.17% | 479,084 | 1,339,014,718 |
| 2024-03-27 | 28.25 | 28.37 | 28.13 | 28.14 | -0.6% | 290,682 | 820,431,202 |
| 2024-03-26 | 28.5 | 28.53 | 28.16 | 28.31 | -0.25% | 354,466 | 1,002,663,455 |
| 2024-03-25 | 28.58 | 28.65 | 28.35 | 28.38 | -0.94% | 261,190 | 742,847,044 |
| 2024-03-22 | 28.91 | 28.97 | 28.33 | 28.65 | -0.87% | 324,729 | 927,438,547 |
| 2024-03-21 | 29.1 | 29.1 | 28.82 | 28.9 | -0.34% | 228,517 | 660,790,171 |
| 2024-03-20 | 29.15 | 29.17 | 28.88 | 29 | -0.31% | 249,405 | 723,459,046 |
| 2024-03-19 | 29.05 | 29.29 | 28.85 | 29.09 | -0.07% | 374,064 | 1,088,557,295 |
| 2024-03-18 | 28.8 | 29.25 | 28.69 | 29.11 | +1.01% | 568,990 | 1,653,327,310 |
| 2024-03-15 | 28.11 | 28.9 | 28.09 | 28.82 | +2.34% | 707,166 | 2,018,348,006 |
| 2024-03-14 | 28.1 | 28.55 | 28.06 | 28.16 | -0.04% | 325,902 | 921,947,913 |
| 2024-03-13 | 28.62 | 28.66 | 28.07 | 28.17 | -1.71% | 476,882 | 1,345,848,133 |
| 2024-03-12 | 28.5 | 28.77 | 28.34 | 28.66 | +0.56% | 423,313 | 1,210,259,517 |
| 2024-03-11 | 28.3 | 28.55 | 28.12 | 28.5 | +0.71% | 357,191 | 1,014,016,884 |
| 2024-03-08 | 28.55 | 28.66 | 28.16 | 28.3 | -0.88% | 290,255 | 822,008,856 |
| 2024-03-07 | 28.44 | 28.73 | 28.38 | 28.55 | +0.18% | 326,758 | 932,894,160 |
| 2024-03-06 | 28.76 | 28.86 | 28.47 | 28.5 | -1.21% | 361,882 | 1,037,120,186 |
| 2024-03-05 | 28.14 | 28.87 | 28.04 | 28.85 | +2.52% | 581,691 | 1,663,491,244 |
| 2024-03-04 | 28.16 | 28.25 | 27.91 | 28.14 | -0.42% | 412,212 | 1,157,988,998 |
| 2024-03-01 | 28.3 | 28.43 | 28.11 | 28.26 | -0.32% | 371,307 | 1,049,564,612 |
| 2024-02-29 | 28.19 | 28.45 | 28.12 | 28.35 | +0.53% | 436,347 | 1,233,252,224 |
| 2024-02-28 | 28.32 | 28.45 | 28.1 | 28.2 | -0.74% | 471,707 | 1,332,475,619 |
| 2024-02-27 | 28.58 | 28.75 | 28.21 | 28.41 | -0.98% | 478,917 | 1,361,050,381 |
| 2024-02-26 | 28.92 | 29.04 | 28.68 | 28.69 | -1% | 328,375 | 946,012,389 |
| 2024-02-23 | 28.98 | 29.13 | 28.76 | 28.98 | -0.28% | 352,859 | 1,021,298,973 |
| 2024-02-22 | 28.93 | 29.14 | 28.8 | 29.06 | +0.73% | 351,156 | 1,018,097,798 |
| 2024-02-21 | 28.61 | 29.2 | 28.49 | 28.85 | +0.59% | 544,953 | 1,578,056,955 |
| 2024-02-20 | 28.32 | 28.72 | 28.18 | 28.68 | +1.24% | 566,613 | 1,616,864,588 |
| 2024-02-19 | 28.36 | 28.4 | 28.08 | 28.33 | +0.53% | 515,275 | 1,456,658,446 |
| 2024-02-08 | 28.32 | 28.5 | 27.77 | 28.18 | -0.35% | 593,436 | 1,663,761,076 |
| 2024-02-07 | 28.14 | 28.28 | 27.92 | 28.28 | +0.5% | 730,802 | 2,053,553,968 |
| 2024-02-06 | 27.65 | 28.5 | 27.62 | 28.14 | +1.77% | 775,110 | 2,185,869,211 |
| 2024-02-05 | 27.07 | 27.9 | 26.84 | 27.65 | +2.56% | 846,389 | 2,322,045,491 |
| 2024-02-02 | 27.19 | 27.65 | 26.57 | 26.96 | 0% | 596,667 | 1,624,891,329 |
| 2024-02-01 | 27.09 | 27.29 | 26.88 | 26.96 | -0.48% | 350,767 | 949,598,540 |
| 2024-01-31 | 27.25 | 27.48 | 26.9 | 27.09 | -0.7% | 353,407 | 959,755,666 |
| 2024-01-30 | 27.35 | 27.61 | 27.27 | 27.28 | -0.76% | 334,805 | 917,872,154 |
| 2024-01-29 | 27.14 | 27.63 | 27.12 | 27.49 | +1.07% | 473,263 | 1,301,517,289 |
| 2024-01-26 | 26.92 | 27.25 | 26.76 | 27.2 | +0.48% | 396,744 | 1,071,082,810 |
| 2024-01-25 | 26.79 | 27.09 | 26.73 | 27.07 | +1.01% | 394,562 | 1,063,573,507 |
| 2024-01-24 | 26.51 | 26.93 | 26.2 | 26.8 | +1.28% | 333,679 | 885,659,710 |
| 2024-01-23 | 26.65 | 26.74 | 26.18 | 26.46 | -0.82% | 368,964 | 977,152,711 |
| 2024-01-22 | 26.91 | 27 | 26.37 | 26.68 | -0.71% | 577,170 | 1,547,702,105 |
| 2024-01-19 | 26.51 | 26.92 | 26.47 | 26.87 | +0.45% | 401,416 | 1,075,765,829 |
| 2024-01-18 | 26.3 | 26.85 | 25.98 | 26.75 | +1.33% | 512,824 | 1,351,331,395 |
| 2024-01-17 | 26.86 | 26.88 | 26.4 | 26.4 | -1.86% | 341,695 | 911,377,347 |
| 2024-01-16 | 26.6 | 26.94 | 26.57 | 26.9 | +0.71% | 348,213 | 932,626,842 |
| 2024-01-15 | 26.67 | 26.95 | 26.5 | 26.71 | -0.15% | 244,759 | 654,869,768 |
| 2024-01-12 | 26.5 | 26.8 | 26.47 | 26.75 | +0.56% | 248,942 | 664,584,430 |
| 2024-01-11 | 26.48 | 26.97 | 26.45 | 26.6 | +0.11% | 367,427 | 982,150,782 |
| 2024-01-10 | 26.36 | 26.64 | 26.2 | 26.57 | +0.99% | 356,590 | 945,903,593 |
| 2024-01-09 | 26.1 | 26.44 | 25.85 | 26.31 | +0.61% | 329,539 | 863,716,396 |
| 2024-01-08 | 26.24 | 26.5 | 26.01 | 26.15 | +0.11% | 417,471 | 1,099,044,448 |
| 2024-01-05 | 25.98 | 26.45 | 25.91 | 26.12 | +0.58% | 387,188 | 1,016,121,754 |
| 2024-01-04 | 26.09 | 26.18 | 25.8 | 25.97 | -0.35% | 294,193 | 763,907,956 |
| 2024-01-03 | 26.25 | 26.42 | 26 | 26.06 | -0.8% | 287,976 | 751,737,000 |
| 2024-01-02 | 26.85 | 26.85 | 26.26 | 26.27 | -1.79% | 267,322 | 705,687,852 |
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