股票概览
37
+8.86%
+3.01
34.78
开盘价
37.39
最高价
34.66
最低价
438,016
成交量
数据更新至: 2024-08-30
技术指标
34.66
MA5 (5日均线)
34.60
MA10 (10日均线)
34.88
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 34.78 | 37.39 | 34.66 | 37 | +8.86% | 438,016 | 1,609,709,204 |
| 2024-08-29 | 33.7 | 34.06 | 33.5 | 33.99 | +0.56% | 50,574 | 171,425,865 |
| 2024-08-28 | 34.08 | 34.2 | 33.55 | 33.8 | -1.17% | 75,361 | 254,654,659 |
| 2024-08-27 | 34.2 | 34.4 | 33.9 | 34.2 | -0.32% | 40,274 | 137,658,940 |
| 2024-08-26 | 34.84 | 34.97 | 34.2 | 34.31 | -1.04% | 50,499 | 173,854,560 |
| 2024-08-23 | 34.36 | 34.84 | 34.21 | 34.67 | +0.87% | 43,799 | 151,508,146 |
| 2024-08-22 | 34.73 | 34.8 | 33.91 | 34.37 | -0.66% | 61,377 | 210,331,284 |
| 2024-08-21 | 34.34 | 34.85 | 34.26 | 34.6 | +0.58% | 44,398 | 153,665,389 |
| 2024-08-20 | 34.6 | 34.74 | 34.38 | 34.4 | -0.86% | 45,654 | 157,462,146 |
| 2024-08-19 | 34.9 | 35.45 | 34.68 | 34.7 | -0.57% | 49,980 | 174,705,362 |
| 2024-08-16 | 35.01 | 35.36 | 34.75 | 34.9 | -0.85% | 64,277 | 224,996,121 |
| 2024-08-15 | 34.53 | 35.55 | 34.5 | 35.2 | +1.76% | 87,556 | 307,671,645 |
| 2024-08-14 | 35.01 | 35.01 | 34.4 | 34.59 | -1.2% | 43,536 | 150,761,434 |
| 2024-08-13 | 35.56 | 35.56 | 34.82 | 35.01 | -1.32% | 53,004 | 185,532,549 |
| 2024-08-12 | 35.4 | 35.84 | 35.33 | 35.48 | -0.03% | 48,334 | 171,837,561 |
| 2024-08-09 | 35.96 | 35.98 | 35.49 | 35.49 | -0.67% | 63,606 | 227,385,381 |
| 2024-08-08 | 35.03 | 36 | 34.73 | 35.73 | +2% | 90,570 | 322,069,699 |
| 2024-08-07 | 35.29 | 35.49 | 34.85 | 35.03 | -0.74% | 57,595 | 202,149,063 |
| 2024-08-06 | 35.15 | 35.78 | 35 | 35.29 | +1.12% | 83,780 | 296,294,293 |
| 2024-08-05 | 34.65 | 35.53 | 34.36 | 34.9 | +0.72% | 106,455 | 373,413,538 |
| 2024-08-02 | 34.45 | 35.1 | 34.44 | 34.65 | +0.12% | 55,541 | 193,094,907 |
| 2024-08-01 | 35.27 | 35.29 | 34.61 | 34.61 | -1.51% | 74,283 | 259,090,269 |
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