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 |
| 2024-12-31 | 45.93 | 46.66 | 45.88 | 45.9 | -0.97% | 86,907 | 402,305,068 |
| 2024-12-30 | 46.46 | 47.17 | 46.12 | 46.35 | -0.81% | 70,530 | 327,777,477 |
| 2024-12-27 | 46.56 | 46.86 | 46.07 | 46.73 | +0.56% | 62,232 | 289,395,984 |
| 2024-12-26 | 46.99 | 47.06 | 46.41 | 46.47 | -0.98% | 56,242 | 262,376,209 |
| 2024-12-25 | 47.45 | 47.53 | 46.67 | 46.93 | -1.08% | 53,923 | 253,650,636 |
| 2024-12-24 | 46.51 | 47.56 | 46.51 | 47.44 | +1.63% | 77,146 | 364,382,316 |
| 2024-12-23 | 46.76 | 47.2 | 46.55 | 46.68 | +0.06% | 63,313 | 296,732,035 |
| 2024-12-20 | 46.93 | 47.15 | 46.46 | 46.65 | -0.6% | 76,548 | 358,200,070 |
| 2024-12-19 | 46.77 | 47.2 | 46.54 | 46.93 | -0.99% | 64,851 | 303,938,434 |
| 2024-12-18 | 46.98 | 47.86 | 46.91 | 47.4 | +1.28% | 81,761 | 387,775,688 |
| 2024-12-17 | 46.65 | 47.25 | 46.1 | 46.8 | +0.15% | 83,980 | 392,758,564 |
| 2024-12-16 | 47.15 | 47.5 | 46.6 | 46.73 | -0.95% | 69,589 | 326,241,142 |
| 2024-12-13 | 48.08 | 48.33 | 47.15 | 47.18 | -2.58% | 134,411 | 640,393,491 |
| 2024-12-12 | 47.5 | 48.6 | 47.37 | 48.43 | +1.21% | 158,200 | 760,750,880 |
| 2024-12-11 | 47.46 | 48.19 | 47.43 | 47.85 | +0.89% | 89,740 | 429,228,696 |
| 2024-12-10 | 48.01 | 48.94 | 47.3 | 47.43 | +2.51% | 190,238 | 915,020,367 |
| 2024-12-09 | 46.02 | 46.66 | 45.64 | 46.27 | -0.54% | 72,131 | 332,760,787 |
| 2024-12-06 | 46.08 | 47.13 | 46 | 46.52 | +0.74% | 98,454 | 458,838,244 |
| 2024-12-05 | 46.05 | 46.62 | 45.83 | 46.18 | -0.9% | 74,922 | 346,007,276 |
| 2024-12-04 | 47.15 | 47.15 | 46.2 | 46.6 | -1.27% | 90,718 | 422,772,625 |
| 2024-12-03 | 47.05 | 47.52 | 46.68 | 47.2 | +0.32% | 103,953 | 489,841,209 |
| 2024-12-02 | 46.04 | 47.2 | 45.37 | 47.05 | +4.23% | 206,166 | 962,882,701 |
| 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 |
| 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