股票概览
40.47
+0.27%
+0.11
40.36
开盘价
40.49
最高价
40.06
最低价
48,798
成交量
数据更新至: 2025-03-25
技术指标
40.63
MA5 (5日均线)
40.86
MA10 (10日均线)
40.81
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 40.36 | 40.49 | 40.06 | 40.47 | +0.27% | 48,798 | 196,116,594 |
| 2025-03-24 | 40.08 | 40.38 | 39.95 | 40.36 | +0.7% | 102,327 | 410,957,407 |
| 2025-03-21 | 40.71 | 40.98 | 40.08 | 40.08 | -1.74% | 145,836 | 588,574,734 |
| 2025-03-20 | 41.43 | 41.43 | 40.7 | 40.79 | -1.59% | 103,283 | 422,233,179 |
| 2025-03-19 | 41.45 | 41.73 | 41.27 | 41.45 | 0% | 78,261 | 324,256,439 |
| 2025-03-18 | 42.05 | 42.23 | 41.4 | 41.45 | -1.45% | 105,695 | 440,624,294 |
| 2025-03-17 | 42.32 | 42.68 | 41.8 | 42.06 | +1.13% | 171,837 | 725,404,509 |
| 2025-03-14 | 40.57 | 41.99 | 40.35 | 41.59 | +3.51% | 270,273 | 1,117,480,324 |
| 2025-03-13 | 40.21 | 40.46 | 40.12 | 40.18 | -0.05% | 87,207 | 351,200,019 |
| 2025-03-12 | 40.88 | 40.91 | 40.2 | 40.2 | -1.76% | 123,193 | 496,787,557 |
| 2025-03-11 | 40.09 | 40.92 | 40.05 | 40.92 | +1.41% | 101,502 | 410,729,155 |
| 2025-03-10 | 40.8 | 40.96 | 40.15 | 40.35 | -1.59% | 106,148 | 428,658,984 |
| 2025-03-07 | 41.15 | 41.33 | 40.54 | 41 | -0.32% | 82,541 | 337,727,619 |
| 2025-03-06 | 40.45 | 41.3 | 40.35 | 41.13 | +1.91% | 118,582 | 483,876,622 |
| 2025-03-05 | 40.47 | 40.64 | 40.06 | 40.36 | -0.25% | 82,701 | 332,867,912 |
| 2025-03-04 | 40.21 | 40.74 | 40.2 | 40.46 | -0.1% | 83,651 | 338,936,470 |
| 2025-03-03 | 41.11 | 41.73 | 40.4 | 40.5 | -1.48% | 132,290 | 541,241,476 |
| 2025-02-28 | 41.24 | 42.1 | 41.03 | 41.11 | -0.27% | 175,155 | 728,538,456 |
| 2025-02-27 | 40.44 | 41.37 | 40.24 | 41.22 | +1.93% | 151,386 | 618,699,899 |
| 2025-02-26 | 40.56 | 40.69 | 40.09 | 40.44 | -0.3% | 89,424 | 360,639,154 |
| 2025-02-25 | 41 | 41.18 | 40.5 | 40.56 | -2.03% | 90,124 | 367,454,471 |
| 2025-02-24 | 41.5 | 42.35 | 41.2 | 41.4 | -0.14% | 123,307 | 514,183,663 |
| 2025-02-21 | 41.2 | 41.97 | 41.04 | 41.46 | +0.8% | 118,130 | 490,070,870 |
| 2025-02-20 | 40.85 | 41.35 | 40.72 | 41.13 | +0.44% | 59,034 | 242,707,105 |
| 2025-02-19 | 40.75 | 41.14 | 40.54 | 40.95 | +0.24% | 76,612 | 313,080,325 |
| 2025-02-18 | 41.18 | 41.45 | 40.68 | 40.85 | -0.92% | 92,009 | 377,469,319 |
| 2025-02-17 | 41.26 | 41.66 | 41 | 41.23 | -0.02% | 91,154 | 376,642,021 |
| 2025-02-14 | 40.92 | 41.44 | 40.86 | 41.24 | +0.44% | 92,725 | 381,838,720 |
| 2025-02-13 | 41.18 | 41.49 | 40.9 | 41.06 | -0.34% | 110,027 | 453,389,736 |
| 2025-02-12 | 40.61 | 41.35 | 40.46 | 41.2 | +0.93% | 81,039 | 330,523,851 |
| 2025-02-11 | 41.77 | 42 | 40.73 | 40.82 | -2.25% | 94,760 | 388,956,257 |
| 2025-02-10 | 41.86 | 42.08 | 41.4 | 41.76 | -0.22% | 66,660 | 277,913,991 |
| 2025-02-07 | 40.92 | 42.2 | 40.55 | 41.85 | +2.1% | 98,425 | 409,695,714 |
| 2025-02-06 | 40.52 | 41.18 | 40.43 | 40.99 | +1.18% | 69,657 | 284,561,802 |
| 2025-02-05 | 40.8 | 40.97 | 40.02 | 40.51 | -1.17% | 98,631 | 398,672,640 |
| 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