股票概览
48.17
+9.98%
+4.37
46.01
开盘价
48.18
最高价
45.15
最低价
432,113
成交量
数据更新至: 2024-09-30
技术指标
42.04
MA5 (5日均线)
39.06
MA10 (10日均线)
37.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 46.01 | 48.18 | 45.15 | 48.17 | +9.98% | 432,113 | 2,039,123,714 |
| 2024-09-27 | 42.26 | 43.8 | 42.22 | 43.8 | +5.98% | 252,634 | 1,087,790,126 |
| 2024-09-26 | 38.61 | 41.33 | 38.61 | 41.33 | +7.07% | 289,861 | 1,165,314,514 |
| 2024-09-25 | 38.99 | 39.35 | 38.54 | 38.6 | +0.73% | 204,375 | 795,154,591 |
| 2024-09-24 | 36.98 | 38.38 | 36.43 | 38.32 | +5.62% | 234,454 | 881,115,339 |
| 2024-09-23 | 36.04 | 36.68 | 35.66 | 36.28 | +1% | 117,443 | 427,659,135 |
| 2024-09-20 | 36.09 | 36.2 | 35.74 | 35.92 | -0.72% | 121,790 | 437,701,312 |
| 2024-09-19 | 36.22 | 36.88 | 35.44 | 36.18 | +0.11% | 135,263 | 490,048,801 |
| 2024-09-18 | 35.85 | 36.22 | 35.44 | 36.14 | +0.81% | 69,772 | 250,284,762 |
| 2024-09-13 | 35.98 | 36.16 | 35.68 | 35.85 | -0.22% | 64,592 | 231,959,053 |
| 2024-09-12 | 36.18 | 36.45 | 35.9 | 35.93 | -0.72% | 68,227 | 246,551,248 |
| 2024-09-11 | 35.39 | 36.28 | 35.18 | 36.19 | +2.03% | 109,491 | 393,021,008 |
| 2024-09-10 | 35.27 | 35.68 | 35.1 | 35.47 | +0.57% | 84,554 | 299,290,509 |
| 2024-09-09 | 35.46 | 35.76 | 35.04 | 35.27 | -0.62% | 89,734 | 316,838,781 |
| 2024-09-06 | 35.66 | 35.87 | 35.41 | 35.49 | -0.5% | 45,769 | 162,913,071 |
| 2024-09-05 | 35.57 | 35.9 | 35.43 | 35.67 | +0.73% | 67,749 | 241,440,292 |
| 2024-09-04 | 36.14 | 36.43 | 35.4 | 35.41 | -1.86% | 118,142 | 421,874,503 |
| 2024-09-03 | 36.36 | 36.45 | 35.7 | 36.08 | +0.36% | 108,781 | 392,659,042 |
| 2024-09-02 | 36.5 | 36.98 | 35.82 | 35.95 | -2.84% | 181,274 | 656,967,644 |
| 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 |
| 2024-07-31 | 33.4 | 35.17 | 33.36 | 35.14 | +4.58% | 154,075 | 533,820,948 |
| 2024-07-30 | 33.54 | 33.6 | 33.08 | 33.6 | +0.15% | 77,823 | 259,244,295 |
| 2024-07-29 | 34.33 | 34.6 | 33.52 | 33.55 | -2.27% | 85,472 | 289,024,696 |
| 2024-07-26 | 34.1 | 34.98 | 34.1 | 34.33 | +0.23% | 65,788 | 226,606,204 |
| 2024-07-25 | 33.83 | 34.5 | 33.82 | 34.25 | +0.82% | 71,581 | 245,031,597 |
| 2024-07-24 | 34.43 | 34.58 | 33.76 | 33.97 | -1.31% | 76,003 | 259,185,619 |
| 2024-07-23 | 35.7 | 35.76 | 34.42 | 34.42 | -3.59% | 100,770 | 352,605,495 |
| 2024-07-22 | 36.37 | 36.4 | 35.56 | 35.7 | -1.57% | 100,048 | 359,254,892 |
| 2024-07-19 | 35.78 | 36.37 | 35.44 | 36.27 | +1.37% | 133,610 | 481,930,424 |
| 2024-07-18 | 35 | 35.86 | 34.9 | 35.78 | +1.94% | 149,101 | 530,402,943 |
| 2024-07-17 | 34.1 | 35.15 | 33.95 | 35.1 | +2.48% | 129,283 | 449,641,366 |
| 2024-07-16 | 34.18 | 34.65 | 34.11 | 34.25 | -0.26% | 67,813 | 233,283,184 |
| 2024-07-15 | 34.53 | 34.85 | 34.1 | 34.34 | -0.87% | 52,682 | 181,021,735 |
| 2024-07-12 | 35.1 | 35.12 | 34.36 | 34.64 | +0.14% | 64,147 | 222,428,758 |
| 2024-07-11 | 34.44 | 35.17 | 34.22 | 34.59 | +1.35% | 100,681 | 349,394,161 |
| 2024-07-10 | 33.68 | 34.37 | 33.5 | 34.13 | +0.86% | 86,363 | 294,351,348 |
| 2024-07-09 | 33.4 | 33.93 | 33.18 | 33.84 | +1.5% | 90,590 | 304,288,889 |
| 2024-07-08 | 33.5 | 33.68 | 33.27 | 33.34 | -1.1% | 67,745 | 226,249,913 |
| 2024-07-05 | 34.22 | 34.3 | 33.52 | 33.71 | -1.49% | 99,837 | 336,981,227 |
| 2024-07-04 | 34.25 | 35 | 33.97 | 34.22 | +0.2% | 101,523 | 349,124,271 |
| 2024-07-03 | 34.07 | 34.35 | 33.78 | 34.15 | 0% | 73,965 | 251,742,650 |
| 2024-07-02 | 34.12 | 34.48 | 34.05 | 34.15 | -0.73% | 86,913 | 297,032,694 |
| 2024-07-01 | 34.38 | 34.54 | 34 | 34.4 | -0.2% | 67,216 | 230,269,227 |
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