股票概览
45.14
+2.47%
+1.09
44.44
开盘价
46.2
最高价
44.1
最低价
159,496
成交量
数据更新至: 2024-11-29
技术指标
44.35
MA5 (5日均线)
44.65
MA10 (10日均线)
45.66
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 44.44 | 46.2 | 44.1 | 45.14 | +2.47% | 159,496 | 721,714,287 |
| 2024-11-28 | 44.6 | 44.67 | 43.84 | 44.05 | -0.99% | 78,438 | 346,383,315 |
| 2024-11-27 | 44.36 | 44.95 | 44.09 | 44.49 | +0.25% | 113,899 | 506,789,847 |
| 2024-11-26 | 43.5 | 44.55 | 43.43 | 44.38 | +1.56% | 88,016 | 389,074,470 |
| 2024-11-25 | 44.13 | 44.59 | 43.5 | 43.7 | +0.39% | 106,684 | 468,493,233 |
| 2024-11-22 | 45 | 45.18 | 43.5 | 43.53 | -3.48% | 106,098 | 469,113,294 |
| 2024-11-21 | 45.03 | 45.56 | 44.79 | 45.1 | -0.22% | 68,317 | 307,596,276 |
| 2024-11-20 | 45.59 | 45.63 | 44.91 | 45.2 | -0.44% | 88,162 | 398,889,722 |
| 2024-11-19 | 45.56 | 45.99 | 44.59 | 45.4 | -0.24% | 88,947 | 402,881,216 |
| 2024-11-18 | 46.11 | 46.45 | 45.22 | 45.51 | -1.3% | 111,302 | 510,564,185 |
| 2024-11-15 | 46.11 | 47.27 | 46.09 | 46.11 | -0.32% | 124,593 | 581,619,201 |
| 2024-11-14 | 46.64 | 47.26 | 46.2 | 46.26 | -1.74% | 98,468 | 460,752,927 |
| 2024-11-13 | 46.43 | 47.3 | 46.43 | 47.08 | +0.38% | 102,395 | 480,099,495 |
| 2024-11-12 | 46.88 | 48.84 | 46.68 | 46.9 | -1.03% | 196,219 | 934,303,451 |
| 2024-11-11 | 47.8 | 48.38 | 46.5 | 47.39 | -2.87% | 223,352 | 1,051,742,182 |
| 2024-11-08 | 49.69 | 50 | 47.56 | 48.79 | +0.1% | 267,224 | 1,295,317,368 |
| 2024-11-07 | 45.19 | 48.84 | 45.02 | 48.74 | +7.83% | 300,462 | 1,425,231,447 |
| 2024-11-06 | 45.5 | 45.86 | 44.74 | 45.2 | -0.64% | 138,937 | 628,871,425 |
| 2024-11-05 | 44.75 | 45.78 | 44.37 | 45.49 | +1.59% | 120,770 | 546,673,465 |
| 2024-11-04 | 44 | 44.99 | 43.75 | 44.78 | +1.24% | 110,285 | 489,283,420 |
| 2024-11-01 | 43.78 | 44.7 | 43.56 | 44.23 | +1.05% | 104,492 | 462,417,576 |
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