股票概览
38.35
+0.92%
+0.35
38
开盘价
38.85
最高价
38
最低价
130,067
成交量
数据更新至: 2024-05-20
技术指标
38.01
MA5 (5日均线)
38.53
MA10 (10日均线)
38.46
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 38 | 38.85 | 38 | 38.35 | +0.92% | 130,067 | 500,019,285 |
| 2024-05-17 | 37.5 | 38.04 | 37.23 | 38 | +1.33% | 103,003 | 388,947,136 |
| 2024-05-16 | 38 | 38.05 | 37.28 | 37.5 | -1.06% | 98,969 | 371,613,501 |
| 2024-05-15 | 38.28 | 38.5 | 37.86 | 37.9 | -1.04% | 53,884 | 204,779,731 |
| 2024-05-14 | 38.64 | 38.91 | 38.21 | 38.3 | -0.88% | 84,231 | 323,786,260 |
| 2024-05-13 | 38.61 | 38.82 | 38.16 | 38.64 | -0.54% | 62,735 | 241,319,690 |
| 2024-05-10 | 38.99 | 39.36 | 38.5 | 38.85 | -0.21% | 69,802 | 270,982,620 |
| 2024-05-09 | 39.08 | 39.28 | 38.71 | 38.93 | -0.41% | 97,630 | 380,241,046 |
| 2024-05-08 | 39.68 | 39.76 | 38.95 | 39.09 | -1.61% | 74,091 | 290,600,772 |
| 2024-05-07 | 39.46 | 39.9 | 39.09 | 39.73 | +0.13% | 82,391 | 326,517,390 |
| 2024-05-06 | 39.91 | 40.39 | 39.33 | 39.68 | +1.07% | 112,457 | 448,610,276 |
| 2024-04-30 | 39.54 | 39.84 | 39.09 | 39.26 | -0.78% | 79,828 | 314,636,389 |
| 2024-04-29 | 39.2 | 40.37 | 39.02 | 39.57 | +1.88% | 149,004 | 591,259,153 |
| 2024-04-26 | 37.85 | 39.07 | 37.81 | 38.84 | +2.05% | 102,459 | 396,528,564 |
| 2024-04-25 | 37.71 | 38.18 | 37.23 | 38.06 | +0.93% | 63,108 | 238,755,711 |
| 2024-04-24 | 38.43 | 38.45 | 37.52 | 37.71 | -0.68% | 59,109 | 223,340,503 |
| 2024-04-23 | 38.3 | 38.45 | 37.66 | 37.97 | -0.08% | 62,971 | 239,405,415 |
| 2024-04-22 | 37.18 | 38.23 | 36.89 | 38 | +2.18% | 91,129 | 344,826,019 |
| 2024-04-19 | 37.54 | 37.68 | 36.71 | 37.19 | -1.3% | 72,468 | 268,660,107 |
| 2024-04-18 | 37.2 | 38.45 | 36.88 | 37.68 | +1.1% | 107,429 | 406,846,871 |
| 2024-04-17 | 36.57 | 37.35 | 36.36 | 37.27 | +2% | 88,698 | 327,993,273 |
| 2024-04-16 | 36.71 | 37.54 | 36.42 | 36.54 | -0.84% | 114,359 | 422,466,535 |
| 2024-04-15 | 36.1 | 37.02 | 36.02 | 36.85 | +1.91% | 96,078 | 353,020,496 |
| 2024-04-12 | 36.9 | 37.32 | 36 | 36.16 | -1.98% | 96,843 | 353,523,574 |
| 2024-04-11 | 37 | 37.3 | 36.65 | 36.89 | -1.36% | 71,243 | 262,899,089 |
| 2024-04-10 | 37.94 | 37.98 | 37.21 | 37.4 | -1.42% | 64,407 | 241,395,569 |
| 2024-04-09 | 37.96 | 38.2 | 37.36 | 37.94 | +0.18% | 80,740 | 305,187,213 |
| 2024-04-08 | 38.5 | 38.54 | 37.81 | 37.87 | -1.76% | 83,542 | 317,550,350 |
| 2024-04-03 | 38.61 | 39.11 | 38.4 | 38.55 | -0.62% | 64,921 | 251,107,814 |
| 2024-04-02 | 39.81 | 39.89 | 38.6 | 38.79 | -2.51% | 98,068 | 381,187,675 |
| 2024-04-01 | 39.39 | 40.35 | 39.38 | 39.79 | +0.96% | 80,163 | 319,756,976 |
| 2024-03-29 | 39.55 | 40 | 39.2 | 39.41 | -0.43% | 39,952 | 157,617,696 |
| 2024-03-28 | 39.43 | 40.2 | 38.93 | 39.58 | -1.17% | 126,410 | 500,438,226 |
| 2024-03-27 | 40.63 | 40.9 | 40 | 40.05 | -2.32% | 70,952 | 285,443,525 |
| 2024-03-26 | 40.1 | 41 | 39.86 | 41 | +3.46% | 86,804 | 349,687,414 |
| 2024-03-25 | 40.01 | 40.48 | 39.38 | 39.63 | -0.5% | 60,801 | 242,176,253 |
| 2024-03-22 | 40.67 | 40.77 | 39.41 | 39.83 | -2.33% | 93,982 | 374,391,576 |
| 2024-03-21 | 40.93 | 41.2 | 40.49 | 40.78 | +0.49% | 68,871 | 281,026,851 |
| 2024-03-20 | 40.7 | 40.8 | 40.35 | 40.58 | -0.32% | 50,983 | 206,743,528 |
| 2024-03-19 | 40.98 | 41.29 | 40.48 | 40.71 | -1.07% | 70,462 | 287,813,445 |
| 2024-03-18 | 40.99 | 41.38 | 40.55 | 41.15 | +0.37% | 82,198 | 336,666,262 |
| 2024-03-15 | 41.11 | 41.68 | 40.55 | 41 | -0.53% | 82,792 | 338,823,426 |
| 2024-03-14 | 41.69 | 42 | 41.13 | 41.22 | -1.22% | 63,311 | 262,203,072 |
| 2024-03-13 | 42.1 | 42.6 | 41.24 | 41.73 | -1.04% | 116,305 | 485,358,768 |
| 2024-03-12 | 40 | 42.3 | 39.94 | 42.17 | +5.43% | 195,102 | 808,795,228 |
| 2024-03-11 | 39.19 | 40.2 | 39.16 | 40 | +2.25% | 89,049 | 354,880,374 |
| 2024-03-08 | 39.38 | 39.77 | 38.86 | 39.12 | -0.61% | 60,468 | 236,738,196 |
| 2024-03-07 | 40 | 40.3 | 39.3 | 39.36 | -1.6% | 87,402 | 346,789,486 |
| 2024-03-06 | 40.94 | 41.22 | 40 | 40 | -2.3% | 83,439 | 336,566,550 |
| 2024-03-05 | 39.89 | 40.98 | 39.72 | 40.94 | +2.45% | 119,221 | 484,362,174 |
| 2024-03-04 | 40.25 | 40.3 | 39.47 | 39.96 | -1.06% | 88,920 | 355,221,804 |
| 2024-03-01 | 40.5 | 40.72 | 40.1 | 40.39 | -0.66% | 96,736 | 390,533,729 |
| 2024-02-29 | 40.41 | 41 | 40.33 | 40.66 | +0.62% | 87,316 | 355,245,759 |
| 2024-02-28 | 40.29 | 41.38 | 40.02 | 40.41 | +0.3% | 126,529 | 515,322,092 |
| 2024-02-27 | 39.9 | 40.32 | 39.7 | 40.29 | +0.17% | 94,879 | 379,413,457 |
| 2024-02-26 | 41.28 | 41.48 | 40.2 | 40.22 | -3.04% | 136,374 | 554,623,172 |
| 2024-02-23 | 41.29 | 41.74 | 40.7 | 41.48 | +0.48% | 151,203 | 624,838,581 |
| 2024-02-22 | 39.7 | 41.37 | 39.35 | 41.28 | +4.24% | 195,900 | 791,910,115 |
| 2024-02-21 | 37.48 | 39.95 | 37.41 | 39.6 | +4.73% | 261,344 | 1,023,619,761 |
| 2024-02-20 | 37.98 | 38.23 | 37.5 | 37.81 | +0.08% | 96,752 | 364,837,888 |
| 2024-02-19 | 37.98 | 38.25 | 37.51 | 37.78 | +1.12% | 140,375 | 530,811,482 |
| 2024-02-08 | 37.5 | 37.94 | 36.95 | 37.36 | -0.45% | 130,940 | 488,449,734 |
| 2024-02-07 | 36.9 | 37.53 | 36.51 | 37.53 | +2.01% | 170,841 | 635,489,988 |
| 2024-02-06 | 35 | 36.8 | 34.75 | 36.79 | +4.81% | 180,938 | 656,566,098 |
| 2024-02-05 | 34.28 | 35.3 | 33.65 | 35.1 | +1.33% | 155,237 | 534,880,663 |
| 2024-02-02 | 34.56 | 35.08 | 33.5 | 34.64 | +0.7% | 105,982 | 365,190,317 |
| 2024-02-01 | 34.1 | 34.67 | 33.86 | 34.4 | +1.39% | 98,980 | 339,968,173 |
| 2024-01-31 | 34.91 | 35.03 | 33.86 | 33.93 | -3.03% | 102,081 | 350,101,624 |
| 2024-01-30 | 34.9 | 35.2 | 34.39 | 34.99 | -0.31% | 100,979 | 351,906,123 |
| 2024-01-29 | 35.45 | 35.84 | 34.85 | 35.1 | -1.63% | 89,180 | 314,585,104 |
| 2024-01-26 | 35.48 | 35.78 | 35.22 | 35.68 | -0.39% | 97,558 | 345,750,532 |
| 2024-01-25 | 36.02 | 36.04 | 35.4 | 35.82 | +0.53% | 99,013 | 354,022,753 |
| 2024-01-24 | 35.68 | 36.09 | 34.92 | 35.63 | +1.34% | 124,320 | 440,842,107 |
| 2024-01-23 | 34.8 | 35.42 | 34.51 | 35.16 | -0.11% | 119,628 | 418,499,941 |
| 2024-01-22 | 35.06 | 35.3 | 34.5 | 35.2 | +0.57% | 146,550 | 513,387,930 |
| 2024-01-19 | 34.4 | 35.22 | 34.38 | 35 | +0.86% | 149,901 | 523,390,970 |
| 2024-01-18 | 33.75 | 34.8 | 33.02 | 34.7 | +2.97% | 170,077 | 572,543,865 |
| 2024-01-17 | 34.36 | 34.37 | 33.7 | 33.7 | -1.92% | 102,500 | 347,156,790 |
| 2024-01-16 | 34.2 | 34.43 | 33.9 | 34.36 | +0.15% | 96,479 | 329,582,989 |
| 2024-01-15 | 34.3 | 34.85 | 34.12 | 34.31 | -0.67% | 87,990 | 302,758,461 |
| 2024-01-12 | 34.58 | 35.01 | 34.31 | 34.54 | -0.92% | 72,889 | 252,552,770 |
| 2024-01-11 | 34.7 | 35.1 | 34.25 | 34.86 | +0.11% | 94,061 | 326,300,848 |
| 2024-01-10 | 34.35 | 35.38 | 34.2 | 34.82 | +0.61% | 92,082 | 320,081,145 |
| 2024-01-09 | 34.51 | 35.08 | 34.18 | 34.61 | +0.29% | 80,398 | 278,390,217 |
| 2024-01-08 | 34.93 | 35.08 | 34.35 | 34.51 | -1.26% | 89,611 | 309,961,046 |
| 2024-01-05 | 35.81 | 36.01 | 34.72 | 34.95 | -2.4% | 130,887 | 460,755,408 |
| 2024-01-04 | 37.04 | 37.04 | 35.56 | 35.81 | -3.35% | 116,108 | 417,476,610 |
| 2024-01-03 | 37.14 | 37.5 | 36.81 | 37.05 | -0.46% | 67,303 | 249,321,150 |
| 2024-01-02 | 37.95 | 38.03 | 37.13 | 37.22 | -1.92% | 91,735 | 343,290,245 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ц╡╖хдйхС│ф╕Ъ 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