股票概览
27.83
+0.87%
+0.24
27.59
开盘价
28.05
最高价
27.59
最低价
478,033
成交量
数据更新至: 2025-01-27
技术指标
27.59
MA5 (5日均线)
27.96
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 27.59 | 28.05 | 27.59 | 27.83 | +0.87% | 478,033 | 1,334,632,188 |
| 2025-01-24 | 27.48 | 27.87 | 27.4 | 27.59 | +0.11% | 354,640 | 978,956,439 |
| 2025-01-23 | 27.55 | 27.9 | 27.3 | 27.56 | +0.58% | 321,698 | 888,327,137 |
| 2025-01-22 | 27.49 | 27.6 | 27.15 | 27.4 | -0.62% | 376,747 | 1,029,930,692 |
| 2025-01-21 | 27.83 | 27.89 | 27.11 | 27.57 | -0.83% | 533,721 | 1,466,001,038 |
| 2025-01-20 | 28.62 | 28.78 | 27.8 | 27.8 | -2.11% | 497,796 | 1,403,726,743 |
| 2025-01-17 | 28.18 | 28.58 | 28.06 | 28.4 | +0.25% | 247,487 | 703,089,985 |
| 2025-01-16 | 28.57 | 28.68 | 28.23 | 28.33 | -0.46% | 309,146 | 877,585,764 |
| 2025-01-15 | 28.7 | 28.83 | 28.38 | 28.46 | -0.66% | 268,841 | 767,044,979 |
| 2025-01-14 | 28.39 | 28.95 | 28.21 | 28.65 | +0.7% | 375,231 | 1,074,224,813 |
| 2025-01-13 | 28.44 | 28.84 | 28.26 | 28.45 | -0.28% | 302,015 | 859,053,968 |
| 2025-01-10 | 28.96 | 29.09 | 28.53 | 28.53 | -1.48% | 311,666 | 896,971,215 |
| 2025-01-09 | 29 | 29.45 | 28.8 | 28.96 | -0.65% | 289,976 | 842,923,378 |
| 2025-01-08 | 28.95 | 29.45 | 28.56 | 29.15 | +0.93% | 399,561 | 1,162,978,649 |
| 2025-01-07 | 28.85 | 29.17 | 28.75 | 28.88 | -0.55% | 318,904 | 923,011,914 |
| 2025-01-06 | 29.25 | 29.38 | 28.8 | 29.04 | -0.89% | 379,349 | 1,102,617,592 |
| 2025-01-03 | 29.5 | 29.73 | 29.2 | 29.3 | -0.88% | 409,097 | 1,206,201,912 |
| 2025-01-02 | 30.1 | 30.48 | 29.36 | 29.56 | -2.05% | 545,480 | 1,631,435,516 |
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