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)
28.07
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 |
| 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 |
| 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 |
| 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 |
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