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)
N/A
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 |
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