股票概览
90.53
+3.38%
+2.96
87.47
开盘价
91.15
最高价
87.3
最低价
139,717
成交量
数据更新至: 2024-08-30
技术指标
88.48
MA5 (5日均线)
89.90
MA10 (10日均线)
91.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 87.47 | 91.15 | 87.3 | 90.53 | +3.38% | 139,717 | 1,258,457,518 |
| 2024-08-29 | 87.8 | 88.68 | 86.43 | 87.57 | -0.38% | 80,331 | 704,980,881 |
| 2024-08-28 | 87 | 88.14 | 86.01 | 87.9 | +0.71% | 73,852 | 643,903,998 |
| 2024-08-27 | 88.01 | 88.96 | 86.92 | 87.28 | -2.04% | 100,288 | 879,233,720 |
| 2024-08-26 | 90.49 | 90.9 | 88.21 | 89.1 | -1.53% | 94,057 | 842,273,203 |
| 2024-08-23 | 90.55 | 91.2 | 89.81 | 90.48 | -0.74% | 66,347 | 599,960,199 |
| 2024-08-22 | 92.96 | 92.96 | 90.19 | 91.15 | -1.95% | 105,884 | 964,907,899 |
| 2024-08-21 | 91.9 | 93.6 | 90.8 | 92.96 | +0.74% | 126,110 | 1,166,740,716 |
| 2024-08-20 | 91.13 | 94.05 | 89.55 | 92.28 | +2.88% | 186,618 | 1,712,957,461 |
| 2024-08-19 | 91.1 | 91.85 | 89.21 | 89.7 | -1.91% | 115,176 | 1,037,608,126 |
| 2024-08-16 | 92.46 | 92.46 | 91.25 | 91.45 | -1.4% | 81,228 | 744,470,809 |
| 2024-08-15 | 93.15 | 94.5 | 92.1 | 92.75 | -0.43% | 102,779 | 958,059,854 |
| 2024-08-14 | 93.8 | 94.19 | 92.8 | 93.15 | -0.27% | 92,633 | 866,667,740 |
| 2024-08-13 | 92.39 | 93.4 | 92.03 | 93.4 | +1.16% | 76,913 | 712,332,793 |
| 2024-08-12 | 92.03 | 92.5 | 91.16 | 92.33 | +0.17% | 59,290 | 545,467,533 |
| 2024-08-09 | 93.5 | 93.74 | 92.08 | 92.17 | +0.13% | 92,525 | 858,991,896 |
| 2024-08-08 | 92 | 93.48 | 90.6 | 92.05 | -0.54% | 100,707 | 926,274,188 |
| 2024-08-07 | 94.88 | 94.92 | 92.53 | 92.55 | -2.51% | 94,536 | 885,131,025 |
| 2024-08-06 | 96 | 96.5 | 93.33 | 94.93 | +0.36% | 117,464 | 1,108,194,041 |
| 2024-08-05 | 98 | 99.15 | 94.59 | 94.59 | -4.46% | 160,623 | 1,548,298,727 |
| 2024-08-02 | 100 | 101.35 | 98.72 | 99.01 | -2.84% | 101,942 | 1,014,873,916 |
| 2024-08-01 | 103.51 | 103.78 | 100.53 | 101.9 | -1.04% | 119,131 | 1,216,110,534 |
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