股票概览
35.8
-0.89%
-0.32
36.39
开盘价
36.48
最高价
35.8
最低价
78,612
成交量
数据更新至: 2024-05-31
技术指标
35.99
MA5 (5日均线)
36.83
MA10 (10日均线)
37.74
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 36.39 | 36.48 | 35.8 | 35.8 | -0.89% | 78,612 | 282,871,777 |
| 2024-05-30 | 36.05 | 36.39 | 35.9 | 36.12 | +0.33% | 75,583 | 273,015,722 |
| 2024-05-29 | 35.81 | 36.18 | 35.81 | 36 | +0.53% | 57,899 | 208,709,768 |
| 2024-05-28 | 36.15 | 36.18 | 35.72 | 35.81 | -1.1% | 73,505 | 263,744,773 |
| 2024-05-27 | 36.02 | 36.24 | 35.59 | 36.21 | +0.56% | 115,076 | 412,631,879 |
| 2024-05-24 | 36.77 | 36.88 | 36.01 | 36.01 | -2.91% | 178,696 | 648,003,318 |
| 2024-05-23 | 37.7 | 37.78 | 37 | 37.09 | -2.16% | 109,893 | 410,232,379 |
| 2024-05-22 | 38.56 | 38.56 | 37.74 | 37.91 | -2.7% | 135,087 | 513,051,458 |
| 2024-05-21 | 38.3 | 38.96 | 37.84 | 38.96 | +1.59% | 81,920 | 313,141,254 |
| 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 |
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