股票概览
107.2
+9.38%
+9.19
103.5
开盘价
107.2
最高价
100.04
最低价
365,466
成交量
数据更新至: 2024-09-30
技术指标
93.52
MA5 (5日均线)
89.06
MA10 (10日均线)
87.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 103.5 | 107.2 | 100.04 | 107.2 | +9.38% | 365,466 | 3,823,773,575 |
| 2024-09-27 | 91.86 | 98.2 | 91.7 | 98.01 | +8.44% | 92,398 | 866,821,996 |
| 2024-09-26 | 86.9 | 90.41 | 86.4 | 90.38 | +3.96% | 144,238 | 1,274,881,274 |
| 2024-09-25 | 86 | 89.32 | 85.7 | 86.94 | +2.19% | 159,553 | 1,401,472,051 |
| 2024-09-24 | 83.2 | 85.54 | 81.41 | 85.08 | +2.88% | 164,801 | 1,381,093,877 |
| 2024-09-23 | 84.01 | 84.93 | 82.7 | 82.7 | -2.11% | 80,547 | 673,240,553 |
| 2024-09-20 | 86.49 | 86.5 | 83.6 | 84.48 | -2.34% | 104,025 | 877,523,979 |
| 2024-09-19 | 85.5 | 87.67 | 84.98 | 86.5 | +1.8% | 87,657 | 758,028,644 |
| 2024-09-18 | 84.69 | 85.4 | 83.44 | 84.97 | +0.71% | 51,777 | 437,313,003 |
| 2024-09-13 | 84.9 | 85.55 | 84 | 84.37 | -0.55% | 54,560 | 462,597,366 |
| 2024-09-12 | 86.54 | 87.23 | 84.81 | 84.84 | -1.58% | 61,407 | 527,085,929 |
| 2024-09-11 | 85.71 | 86.55 | 85.49 | 86.2 | -0.05% | 41,946 | 360,968,079 |
| 2024-09-10 | 85.71 | 86.67 | 84.69 | 86.24 | -0.01% | 61,489 | 527,137,692 |
| 2024-09-09 | 85 | 86.87 | 84.88 | 86.25 | +0.87% | 64,730 | 557,901,134 |
| 2024-09-06 | 87.18 | 87.36 | 85.48 | 85.51 | -2.1% | 59,052 | 508,282,813 |
| 2024-09-05 | 86.6 | 87.45 | 85.51 | 87.34 | +0.82% | 63,360 | 549,602,873 |
| 2024-09-04 | 85.81 | 87.05 | 85 | 86.63 | -1.06% | 54,708 | 473,059,714 |
| 2024-09-03 | 86.3 | 88.25 | 86.14 | 87.56 | +1.34% | 75,260 | 658,265,011 |
| 2024-09-02 | 90.3 | 90.3 | 86.4 | 86.4 | -4.56% | 113,613 | 1,000,324,957 |
| 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 |
| 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