股票概览
28.23
+0.79%
+0.22
28.02
开盘价
28.33
最高价
27.81
最低价
219,220
成交量
数据更新至: 2025-03-25
技术指标
28.18
MA5 (5日均线)
28.33
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 28.02 | 28.33 | 27.81 | 28.23 | +0.79% | 219,220 | 615,271,016 |
| 2025-03-24 | 27.9 | 28.4 | 27.78 | 28.01 | +1.23% | 499,928 | 1,398,365,164 |
| 2025-03-21 | 28.35 | 28.53 | 27.67 | 27.67 | -2.33% | 694,402 | 1,948,893,590 |
| 2025-03-20 | 28.71 | 28.85 | 28.32 | 28.33 | -1.08% | 463,459 | 1,317,971,944 |
| 2025-03-19 | 28.81 | 28.95 | 28.6 | 28.64 | -0.59% | 403,704 | 1,158,983,905 |
| 2025-03-18 | 29.15 | 29.27 | 28.72 | 28.81 | -1.03% | 537,934 | 1,553,625,184 |
| 2025-03-17 | 30 | 30.09 | 28.92 | 29.11 | -2.15% | 1,152,615 | 3,376,136,844 |
| 2025-03-14 | 27.9 | 29.99 | 27.9 | 29.75 | +8.62% | 1,920,894 | 5,578,815,616 |
| 2025-03-13 | 27.5 | 27.8 | 27.36 | 27.39 | -0.04% | 386,422 | 1,063,456,595 |
| 2025-03-12 | 27.64 | 27.8 | 27.4 | 27.4 | -0.87% | 329,647 | 907,079,707 |
| 2025-03-11 | 27.2 | 27.64 | 27.15 | 27.64 | +0.99% | 428,619 | 1,175,164,527 |
| 2025-03-10 | 27.65 | 27.8 | 27.29 | 27.37 | -1.37% | 495,881 | 1,359,053,615 |
| 2025-03-07 | 27.88 | 27.98 | 27.34 | 27.75 | -0.86% | 680,936 | 1,882,186,490 |
| 2025-03-06 | 27.82 | 28.08 | 27.61 | 27.99 | +0.72% | 439,776 | 1,224,383,021 |
| 2025-03-05 | 27.76 | 27.93 | 27.52 | 27.79 | +0.07% | 366,172 | 1,014,961,789 |
| 2025-03-04 | 27.8 | 27.89 | 27.56 | 27.77 | -0.47% | 316,949 | 878,026,480 |
| 2025-03-03 | 28.3 | 28.48 | 27.8 | 27.9 | -1.34% | 513,234 | 1,440,304,081 |
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