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 |
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