股票概览
43.77
-0.86%
-0.38
44.07
开盘价
44.3
最高价
43.38
最低价
120,979
成交量
数据更新至: 2024-10-31
技术指标
44.52
MA5 (5日均线)
43.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 44.07 | 44.3 | 43.38 | 43.77 | -0.86% | 120,979 | 529,593,981 |
| 2024-10-30 | 44.56 | 45.35 | 43.88 | 44.15 | -1.89% | 106,549 | 473,773,813 |
| 2024-10-29 | 45.55 | 46.18 | 44.85 | 45 | -0.82% | 152,934 | 693,843,441 |
| 2024-10-28 | 44.33 | 45.38 | 44.21 | 45.37 | +2.35% | 138,914 | 624,878,179 |
| 2024-10-25 | 43.5 | 44.88 | 43.31 | 44.33 | +1.95% | 132,290 | 585,172,732 |
| 2024-10-24 | 43.7 | 44.1 | 43.3 | 43.48 | -1.09% | 89,083 | 388,427,646 |
| 2024-10-23 | 43.55 | 44.58 | 43.31 | 43.96 | +1.1% | 169,934 | 748,670,028 |
| 2024-10-22 | 43.18 | 43.9 | 43.1 | 43.48 | +0.67% | 141,641 | 615,272,341 |
| 2024-10-21 | 43.26 | 43.53 | 42.3 | 43.19 | +0.23% | 184,439 | 792,537,599 |
| 2024-10-18 | 42.15 | 43.99 | 41.82 | 43.09 | +2.01% | 211,596 | 905,299,634 |
| 2024-10-17 | 43.2 | 43.69 | 42.15 | 42.24 | -2.2% | 137,613 | 589,277,934 |
| 2024-10-16 | 44.74 | 44.9 | 42.6 | 43.19 | -4.76% | 273,295 | 1,188,181,037 |
| 2024-10-15 | 46.41 | 46.49 | 45.24 | 45.35 | -2.28% | 137,256 | 629,906,546 |
| 2024-10-14 | 46.79 | 46.82 | 45.08 | 46.41 | +0.85% | 168,698 | 777,483,253 |
| 2024-10-11 | 47.02 | 47.36 | 45.38 | 46.02 | -2.13% | 144,654 | 668,222,836 |
| 2024-10-10 | 46.64 | 48.18 | 46.33 | 47.02 | +0.79% | 234,590 | 1,111,084,560 |
| 2024-10-09 | 51.87 | 51.96 | 46.65 | 46.65 | -9.94% | 390,870 | 1,894,443,318 |
| 2024-10-08 | 52.99 | 52.99 | 50.51 | 51.8 | +7.54% | 562,864 | 2,939,542,500 |
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