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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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