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 |
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