股票概览
102.97
+2.25%
+2.27
100.4
开盘价
103.59
最高价
99.8
最低价
107,999
成交量
数据更新至: 2024-07-31
技术指标
102.46
MA5 (5日均线)
105.01
MA10 (10日均线)
104.90
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 100.4 | 103.59 | 99.8 | 102.97 | +2.25% | 107,999 | 1,102,809,214 |
| 2024-07-30 | 101.47 | 101.65 | 99.73 | 100.7 | -0.99% | 80,600 | 809,337,529 |
| 2024-07-29 | 103.5 | 104.89 | 101.45 | 101.71 | -2.14% | 82,453 | 846,958,168 |
| 2024-07-26 | 103 | 104.29 | 102.01 | 103.93 | +0.9% | 63,715 | 658,797,469 |
| 2024-07-25 | 103.09 | 103.88 | 101.56 | 103 | -0.16% | 71,122 | 731,387,565 |
| 2024-07-24 | 104.82 | 106.39 | 102.68 | 103.16 | -1.59% | 92,469 | 962,802,698 |
| 2024-07-23 | 109.55 | 109.67 | 104.62 | 104.83 | -4.45% | 110,651 | 1,179,796,394 |
| 2024-07-22 | 110.98 | 111.16 | 108.86 | 109.71 | -1.25% | 108,346 | 1,190,707,509 |
| 2024-07-19 | 107.99 | 111.95 | 107.65 | 111.1 | +1.93% | 139,958 | 1,546,307,234 |
| 2024-07-18 | 107.01 | 109.37 | 105.9 | 109 | -0.34% | 135,407 | 1,457,039,962 |
| 2024-07-17 | 110.5 | 111.5 | 109.34 | 109.37 | -0.98% | 103,336 | 1,140,354,942 |
| 2024-07-16 | 108.2 | 111.18 | 108 | 110.45 | +1.63% | 130,029 | 1,426,684,697 |
| 2024-07-15 | 108.87 | 111.36 | 107.2 | 108.68 | -0.18% | 114,282 | 1,243,164,150 |
| 2024-07-12 | 104.5 | 110 | 103.79 | 108.88 | +3.46% | 173,520 | 1,855,928,850 |
| 2024-07-11 | 105.46 | 106.88 | 103.78 | 105.24 | +0.77% | 150,568 | 1,584,710,906 |
| 2024-07-10 | 102.8 | 104.89 | 102.09 | 104.44 | +0.76% | 142,199 | 1,472,687,578 |
| 2024-07-09 | 101.3 | 103.66 | 100.58 | 103.65 | +2.03% | 180,457 | 1,850,153,804 |
| 2024-07-08 | 104 | 104 | 100.63 | 101.59 | +4% | 197,932 | 2,017,592,334 |
| 2024-07-05 | 97.75 | 98.05 | 95.15 | 97.68 | -0.19% | 67,774 | 655,023,239 |
| 2024-07-04 | 97.36 | 100.28 | 97.04 | 97.87 | +0.42% | 85,013 | 838,152,597 |
| 2024-07-03 | 96.98 | 98.49 | 95.86 | 97.46 | +0.7% | 56,111 | 544,795,111 |
| 2024-07-02 | 98.43 | 99.18 | 96.6 | 96.78 | -2.26% | 66,597 | 649,354,486 |
| 2024-07-01 | 99 | 100.15 | 97.35 | 99.02 | -0.35% | 54,706 | 540,562,304 |
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