股票概览
28.28
+0.28%
+0.08
28.16
开盘价
28.85
最高价
28.11
最低价
725,758
成交量
数据更新至: 2025-02-28
技术指标
27.76
MA5 (5日均线)
27.71
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 28.16 | 28.85 | 28.11 | 28.28 | +0.28% | 725,758 | 2,065,747,063 |
| 2025-02-27 | 27.49 | 28.29 | 27.41 | 28.2 | +2.81% | 784,442 | 2,195,583,799 |
| 2025-02-26 | 27.31 | 27.52 | 27.22 | 27.43 | +0.26% | 355,945 | 973,228,614 |
| 2025-02-25 | 27.42 | 27.48 | 27.2 | 27.36 | -0.58% | 402,741 | 1,100,894,641 |
| 2025-02-24 | 27.69 | 27.8 | 27.44 | 27.52 | -0.61% | 521,101 | 1,436,331,869 |
| 2025-02-21 | 27.88 | 28.07 | 27.56 | 27.69 | -0.5% | 428,323 | 1,185,932,735 |
| 2025-02-20 | 28 | 28.18 | 27.7 | 27.83 | -0.96% | 363,779 | 1,014,461,600 |
| 2025-02-19 | 27.3 | 28.18 | 27.27 | 28.1 | +3.08% | 697,610 | 1,946,975,961 |
| 2025-02-18 | 27.39 | 27.68 | 27.21 | 27.26 | -0.62% | 460,178 | 1,263,058,978 |
| 2025-02-17 | 27.62 | 27.65 | 27.23 | 27.43 | -0.69% | 471,935 | 1,292,072,249 |
| 2025-02-14 | 27.45 | 27.8 | 27.4 | 27.62 | +0.44% | 354,884 | 977,550,800 |
| 2025-02-13 | 27.14 | 27.78 | 27.08 | 27.5 | +1.33% | 644,816 | 1,770,183,935 |
| 2025-02-12 | 26.89 | 27.2 | 26.82 | 27.14 | +0.71% | 328,971 | 887,956,890 |
| 2025-02-11 | 27.15 | 27.21 | 26.88 | 26.95 | -0.66% | 351,311 | 947,584,880 |
| 2025-02-10 | 27.32 | 27.35 | 26.85 | 27.13 | -0.66% | 563,164 | 1,523,279,283 |
| 2025-02-07 | 27.07 | 27.53 | 26.85 | 27.31 | +0.96% | 421,352 | 1,148,270,317 |
| 2025-02-06 | 26.84 | 27.21 | 26.81 | 27.05 | +0.74% | 351,933 | 949,910,829 |
| 2025-02-05 | 27.72 | 27.85 | 26.85 | 26.85 | -3.52% | 586,418 | 1,590,015,006 |
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