股票概览
94.03
-1.09%
-1.04
95
开盘价
95.26
最高价
93.8
最低价
77,806
成交量
数据更新至: 2024-05-31
技术指标
93.97
MA5 (5日均线)
95.43
MA10 (10日均线)
99.07
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 95 | 95.26 | 93.8 | 94.03 | -1.09% | 77,806 | 734,478,456 |
| 2024-05-30 | 92.95 | 95.42 | 92 | 95.07 | +1.85% | 125,592 | 1,185,715,008 |
| 2024-05-29 | 93.31 | 94.21 | 92.61 | 93.34 | -0.06% | 68,071 | 634,945,087 |
| 2024-05-28 | 94.02 | 95.05 | 92.76 | 93.4 | -0.64% | 92,246 | 865,178,713 |
| 2024-05-27 | 93.7 | 94.44 | 91.75 | 94 | +0.44% | 88,009 | 820,757,937 |
| 2024-05-24 | 95.99 | 95.99 | 93.5 | 93.59 | -2.51% | 68,464 | 646,663,652 |
| 2024-05-23 | 97.99 | 98.2 | 95.6 | 96 | -2.04% | 98,308 | 950,034,702 |
| 2024-05-22 | 98.8 | 98.92 | 96.89 | 98 | -0.85% | 59,514 | 581,093,432 |
| 2024-05-21 | 97.76 | 99.23 | 97.51 | 98.84 | +0.79% | 62,582 | 616,511,082 |
| 2024-05-20 | 98.83 | 99.4 | 97.66 | 98.07 | -1.36% | 72,411 | 712,839,803 |
| 2024-05-17 | 100.15 | 100.5 | 98.34 | 99.42 | -0.77% | 80,349 | 796,459,624 |
| 2024-05-16 | 102.23 | 102.99 | 99.9 | 100.19 | -2% | 101,284 | 1,019,699,688 |
| 2024-05-15 | 103.8 | 105.5 | 102.2 | 102.23 | -2.28% | 54,633 | 565,672,376 |
| 2024-05-14 | 103.58 | 105.26 | 103.5 | 104.61 | +0.81% | 53,893 | 563,740,408 |
| 2024-05-13 | 103.1 | 105.25 | 102.01 | 103.77 | +0.16% | 60,876 | 632,880,998 |
| 2024-05-10 | 104.33 | 106.11 | 103.12 | 103.6 | +0.2% | 80,359 | 839,140,341 |
| 2024-05-09 | 102.92 | 103.96 | 101.52 | 103.39 | +0.46% | 59,704 | 614,809,832 |
| 2024-05-08 | 104.35 | 104.6 | 102.7 | 102.92 | -0.98% | 57,254 | 592,505,341 |
| 2024-05-07 | 102.99 | 105.5 | 102.28 | 103.94 | +0.88% | 82,203 | 856,743,839 |
| 2024-05-06 | 103 | 105.7 | 101.72 | 103.03 | +1.41% | 141,600 | 1,474,914,538 |
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
щЯжх░ФшВбф╗╜ 属于 半导体 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