股票概览
34.47
-1.18%
-0.41
34.82
开盘价
35.04
最高价
34.3
最低价
86,873
成交量
数据更新至: 2024-06-28
技术指标
34.98
MA5 (5日均线)
35.09
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 34.82 | 35.04 | 34.3 | 34.47 | -1.18% | 86,873 | 300,798,484 |
| 2024-06-27 | 34.88 | 35.08 | 34.43 | 34.88 | -0.14% | 82,893 | 288,508,135 |
| 2024-06-26 | 35.26 | 35.31 | 34.32 | 34.93 | -0.94% | 107,589 | 372,764,913 |
| 2024-06-25 | 35.38 | 35.67 | 35.05 | 35.26 | -0.34% | 88,956 | 314,209,747 |
| 2024-06-24 | 34.8 | 35.79 | 34.04 | 35.38 | +3% | 170,626 | 600,730,710 |
| 2024-06-21 | 34.66 | 34.75 | 34 | 34.35 | -0.92% | 107,776 | 369,879,326 |
| 2024-06-20 | 34.95 | 35.21 | 34.62 | 34.67 | -1% | 60,995 | 212,268,880 |
| 2024-06-19 | 35.5 | 35.5 | 34.92 | 35.02 | -2.78% | 60,744 | 213,074,537 |
| 2024-06-18 | 36.03 | 36.32 | 35.78 | 36.02 | +0.17% | 67,734 | 244,269,316 |
| 2024-06-17 | 35.86 | 36.07 | 35.65 | 35.96 | +0.06% | 67,247 | 241,539,334 |
| 2024-06-14 | 35.4 | 36.07 | 35.07 | 35.94 | +1.5% | 104,363 | 370,951,850 |
| 2024-06-13 | 35.53 | 35.58 | 35.25 | 35.41 | -0.34% | 57,815 | 204,670,069 |
| 2024-06-12 | 35.3 | 35.79 | 35.3 | 35.53 | +0.51% | 66,829 | 237,796,324 |
| 2024-06-11 | 35.38 | 35.57 | 35.05 | 35.35 | -0.31% | 60,682 | 214,508,185 |
| 2024-06-07 | 35.95 | 36.15 | 35.3 | 35.46 | -0.78% | 78,249 | 278,213,530 |
| 2024-06-06 | 36.04 | 36.33 | 35.65 | 35.74 | -0.78% | 79,593 | 285,497,078 |
| 2024-06-05 | 36.18 | 36.42 | 35.95 | 36.02 | -0.03% | 63,103 | 228,161,142 |
| 2024-06-04 | 35.57 | 36.18 | 35.51 | 36.03 | +1.21% | 75,493 | 271,375,823 |
| 2024-06-03 | 35.8 | 35.9 | 35.3 | 35.6 | -0.56% | 83,371 | 296,458,343 |
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