股票概览
40.99
-0.15%
-0.06
41.06
开盘价
41.42
最高价
40.99
最低价
70,416
成交量
数据更新至: 2025-01-27
技术指标
41.33
MA5 (5日均线)
41.85
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 41.06 | 41.42 | 40.99 | 40.99 | -0.15% | 70,416 | 289,717,404 |
| 2025-01-24 | 41 | 41.56 | 40.96 | 41.05 | -0.29% | 79,770 | 329,101,061 |
| 2025-01-23 | 41.53 | 41.95 | 40.9 | 41.17 | +0.17% | 86,293 | 357,117,118 |
| 2025-01-22 | 42.29 | 42.31 | 41.05 | 41.1 | -2.93% | 102,046 | 421,944,316 |
| 2025-01-21 | 42.24 | 42.74 | 41.81 | 42.34 | +0.52% | 61,145 | 258,595,421 |
| 2025-01-20 | 42.99 | 43 | 42.02 | 42.12 | -0.68% | 61,069 | 259,553,993 |
| 2025-01-17 | 41.93 | 42.65 | 41.7 | 42.41 | +1.22% | 65,545 | 277,569,260 |
| 2025-01-16 | 42.65 | 43.06 | 41.7 | 41.9 | -1.32% | 77,813 | 328,516,424 |
| 2025-01-15 | 43 | 43.15 | 42.32 | 42.46 | -1.23% | 62,041 | 263,842,667 |
| 2025-01-14 | 42.3 | 43.18 | 41.92 | 42.99 | +1.68% | 91,960 | 392,934,512 |
| 2025-01-13 | 41.69 | 42.58 | 41.6 | 42.28 | +0.67% | 67,584 | 285,699,731 |
| 2025-01-10 | 42.49 | 42.8 | 42 | 42 | -0.66% | 65,848 | 278,508,962 |
| 2025-01-09 | 42.66 | 43.58 | 42.11 | 42.28 | -0.87% | 85,593 | 364,388,515 |
| 2025-01-08 | 42.88 | 43.19 | 42 | 42.65 | -0.49% | 96,904 | 412,466,658 |
| 2025-01-07 | 43.58 | 43.95 | 42.78 | 42.86 | -1.61% | 114,044 | 492,591,120 |
| 2025-01-06 | 44.89 | 44.89 | 43.38 | 43.56 | -1.67% | 87,816 | 386,163,599 |
| 2025-01-03 | 44.97 | 45.35 | 43.92 | 44.3 | -1.71% | 92,688 | 413,906,239 |
| 2025-01-02 | 45.9 | 46.25 | 44.68 | 45.07 | -1.81% | 121,910 | 554,467,296 |
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