股票概览
98.64
+1.48%
+1.44
96.69
开盘价
100.18
最高价
96.25
最低价
152,833
成交量
数据更新至: 2024-11-29
技术指标
97.54
MA5 (5日均线)
100.93
MA10 (10日均线)
106.16
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 96.69 | 100.18 | 96.25 | 98.64 | +1.48% | 152,833 | 1,501,656,319 |
| 2024-11-28 | 98.66 | 99.49 | 97 | 97.2 | -1.31% | 131,428 | 1,289,788,604 |
| 2024-11-27 | 95.98 | 98.5 | 94.84 | 98.49 | +2.22% | 162,505 | 1,575,635,666 |
| 2024-11-26 | 96.9 | 97.8 | 95.98 | 96.35 | -0.7% | 136,171 | 1,318,803,093 |
| 2024-11-25 | 99.55 | 100.15 | 95.8 | 97.03 | -2.5% | 191,941 | 1,874,310,544 |
| 2024-11-22 | 105.03 | 106.33 | 99 | 99.52 | -5.15% | 256,485 | 2,635,980,610 |
| 2024-11-21 | 105.86 | 106.2 | 104.23 | 104.92 | -0.89% | 134,393 | 1,414,916,007 |
| 2024-11-20 | 106 | 106.6 | 104.76 | 105.86 | -0.44% | 143,696 | 1,518,834,402 |
| 2024-11-19 | 104.95 | 106.8 | 103 | 106.33 | +1.31% | 182,227 | 1,915,437,720 |
| 2024-11-18 | 107.63 | 108.43 | 104 | 104.95 | -2.49% | 193,954 | 2,055,659,793 |
| 2024-11-15 | 110.01 | 111.65 | 107.15 | 107.63 | -2.45% | 205,440 | 2,245,189,059 |
| 2024-11-14 | 113.55 | 113.99 | 110 | 110.33 | -2.84% | 227,798 | 2,544,677,487 |
| 2024-11-13 | 114 | 114.9 | 111.68 | 113.55 | -1.47% | 249,549 | 2,820,951,615 |
| 2024-11-12 | 117 | 119.16 | 113.96 | 115.24 | -0.66% | 379,344 | 4,393,264,548 |
| 2024-11-11 | 111.68 | 116.65 | 111.68 | 116.01 | +3.9% | 427,696 | 4,894,604,029 |
| 2024-11-08 | 113.8 | 114.95 | 111.4 | 111.66 | -0.26% | 322,848 | 3,650,972,627 |
| 2024-11-07 | 108.99 | 112.18 | 108.6 | 111.95 | +1.78% | 246,820 | 2,735,000,821 |
| 2024-11-06 | 111.63 | 112.29 | 108.88 | 109.99 | -0.57% | 279,091 | 3,090,353,667 |
| 2024-11-05 | 107 | 111.66 | 106.51 | 110.62 | +3.47% | 322,013 | 3,524,578,166 |
| 2024-11-04 | 104.8 | 107.34 | 104.75 | 106.91 | +1.9% | 162,187 | 1,725,241,973 |
| 2024-11-01 | 107.11 | 107.88 | 104.74 | 104.92 | -2.22% | 172,569 | 1,828,106,508 |
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