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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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