股票概览
135.01
-0.87%
-1.19
136.46
开盘价
136.46
最高价
133.7
最低价
62,971
成交量
数据更新至: 2025-03-25
技术指标
137.05
MA5 (5日均线)
138.40
MA10 (10日均线)
141.64
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 136.46 | 136.46 | 133.7 | 135.01 | -0.87% | 62,971 | 848,540,030 |
| 2025-03-24 | 135.99 | 137.54 | 134 | 136.2 | +0.15% | 109,963 | 1,494,210,926 |
| 2025-03-21 | 138.3 | 138.66 | 134.68 | 136 | -1.42% | 134,741 | 1,832,940,852 |
| 2025-03-20 | 140.08 | 140.08 | 137.79 | 137.96 | -1.53% | 112,266 | 1,556,361,047 |
| 2025-03-19 | 140.18 | 140.68 | 138.6 | 140.1 | -0.41% | 96,907 | 1,353,244,775 |
| 2025-03-18 | 141.2 | 142.2 | 139.1 | 140.68 | +0.3% | 123,424 | 1,737,579,612 |
| 2025-03-17 | 141 | 142.06 | 139.68 | 140.26 | +0.42% | 122,982 | 1,728,665,006 |
| 2025-03-14 | 136.72 | 140.49 | 136.65 | 139.68 | +1.81% | 209,751 | 2,921,573,864 |
| 2025-03-13 | 140 | 140.01 | 135.91 | 137.2 | -2.61% | 257,476 | 3,533,986,308 |
| 2025-03-12 | 143.5 | 144 | 140.76 | 140.88 | -1.14% | 181,308 | 2,578,252,083 |
| 2025-03-11 | 142.06 | 144.36 | 140.3 | 142.5 | -1.76% | 203,978 | 2,896,895,781 |
| 2025-03-10 | 144.87 | 145.5 | 143.1 | 145.06 | +0.1% | 163,141 | 2,352,678,008 |
| 2025-03-07 | 146 | 147.41 | 144.3 | 144.91 | -1.46% | 218,980 | 3,187,907,871 |
| 2025-03-06 | 146.61 | 148.88 | 146.2 | 147.05 | +1.36% | 318,188 | 4,691,467,316 |
| 2025-03-05 | 142.24 | 147.2 | 142.23 | 145.08 | +1.17% | 230,948 | 3,350,243,796 |
| 2025-03-04 | 140.21 | 144.8 | 140 | 143.4 | +0.5% | 273,460 | 3,914,450,824 |
| 2025-03-03 | 143 | 146.21 | 140.6 | 142.68 | +0.62% | 280,595 | 4,024,708,620 |
| 2025-02-28 | 146 | 147.99 | 141.24 | 141.8 | -4.12% | 373,079 | 5,362,047,170 |
| 2025-02-27 | 148 | 150 | 144.62 | 147.9 | -0.4% | 324,389 | 4,779,006,628 |
| 2025-02-26 | 147.51 | 149.92 | 143.97 | 148.49 | +0.88% | 405,636 | 5,986,048,021 |
| 2025-02-25 | 146 | 150.89 | 145.5 | 147.2 | -1.87% | 398,234 | 5,899,527,979 |
| 2025-02-24 | 155.44 | 155.44 | 148.46 | 150 | -5.05% | 548,579 | 8,277,731,647 |
| 2025-02-21 | 152.95 | 160.5 | 151.2 | 157.98 | +3.26% | 526,616 | 8,203,232,734 |
| 2025-02-20 | 161 | 161.96 | 151.7 | 152.99 | -3.15% | 649,641 | 10,101,458,102 |
| 2025-02-19 | 145 | 157.96 | 143.6 | 157.96 | +10% | 605,909 | 9,198,127,337 |
| 2025-02-18 | 140 | 149.66 | 137.6 | 143.6 | +5.43% | 720,953 | 10,302,840,111 |
| 2025-02-17 | 136.01 | 138.96 | 132.26 | 136.2 | +0.21% | 420,848 | 5,713,609,182 |
| 2025-02-14 | 134 | 138.3 | 131.01 | 135.92 | -0.1% | 426,831 | 5,737,966,768 |
| 2025-02-13 | 139 | 141.65 | 135.59 | 136.05 | +0.55% | 586,633 | 8,086,916,050 |
| 2025-02-12 | 122.25 | 135.3 | 121.51 | 135.3 | +10% | 471,439 | 6,113,325,008 |
| 2025-02-11 | 120.1 | 123.39 | 119.8 | 123 | +3.94% | 361,314 | 4,374,274,066 |
| 2025-02-10 | 117.36 | 119.78 | 116.91 | 118.34 | +1.06% | 283,176 | 3,353,437,581 |
| 2025-02-07 | 114.98 | 120.57 | 114.88 | 117.1 | +3.13% | 509,966 | 6,006,232,735 |
| 2025-02-06 | 109.92 | 113.55 | 109 | 113.55 | +2.68% | 293,414 | 3,277,449,181 |
| 2025-02-05 | 107.85 | 111 | 105.9 | 110.59 | +4.81% | 282,830 | 3,079,772,311 |
| 2025-01-27 | 107.83 | 108.29 | 105.5 | 105.51 | -1.72% | 131,689 | 1,401,176,059 |
| 2025-01-24 | 106.03 | 107.68 | 105.92 | 107.36 | +0.94% | 157,224 | 1,683,209,581 |
| 2025-01-23 | 109.44 | 109.71 | 106.35 | 106.36 | -1.76% | 226,434 | 2,446,722,163 |
| 2025-01-22 | 108.5 | 110.5 | 106.7 | 108.27 | +1.52% | 331,306 | 3,601,947,861 |
| 2025-01-21 | 105.17 | 106.99 | 104.08 | 106.65 | +1.71% | 194,999 | 2,065,997,714 |
| 2025-01-20 | 103.5 | 105.65 | 103.01 | 104.86 | +2.16% | 181,879 | 1,903,187,216 |
| 2025-01-17 | 101 | 104.05 | 100.68 | 102.64 | +0.82% | 153,207 | 1,571,225,174 |
| 2025-01-16 | 103.12 | 105.08 | 101.3 | 101.81 | -0.73% | 164,131 | 1,688,491,931 |
| 2025-01-15 | 104.64 | 104.64 | 102.26 | 102.56 | -2.09% | 140,223 | 1,446,501,127 |
| 2025-01-14 | 99.78 | 104.75 | 97.56 | 104.75 | +5.01% | 223,113 | 2,284,011,805 |
| 2025-01-13 | 98.68 | 100.48 | 98.23 | 99.75 | -0.8% | 137,252 | 1,362,280,520 |
| 2025-01-10 | 99.96 | 104.1 | 99.02 | 100.55 | +0.59% | 220,277 | 2,243,940,351 |
| 2025-01-09 | 100 | 101.86 | 99.68 | 99.96 | -0.67% | 117,006 | 1,176,919,877 |
| 2025-01-08 | 101.41 | 101.9 | 98.01 | 100.63 | -1.27% | 180,101 | 1,799,511,979 |
| 2025-01-07 | 98.6 | 102.3 | 98.28 | 101.92 | +3.85% | 196,504 | 1,983,374,835 |
| 2025-01-06 | 98.88 | 100.79 | 97.8 | 98.14 | -0.37% | 130,613 | 1,293,913,059 |
| 2025-01-03 | 100.95 | 101.27 | 98.11 | 98.5 | -2.07% | 159,313 | 1,588,228,432 |
| 2025-01-02 | 104.4 | 104.93 | 98.99 | 100.58 | -3.67% | 209,140 | 2,132,763,511 |
| 2024-12-31 | 107.66 | 108.5 | 104.35 | 104.41 | -3.32% | 192,750 | 2,037,836,161 |
| 2024-12-30 | 105.72 | 109.8 | 105.71 | 108 | +2.18% | 282,980 | 3,067,087,428 |
| 2024-12-27 | 105.9 | 108.13 | 105.35 | 105.7 | -0.29% | 232,282 | 2,480,212,648 |
| 2024-12-26 | 101.3 | 107.27 | 100.23 | 106.01 | +4.66% | 296,259 | 3,102,540,263 |
| 2024-12-25 | 102.9 | 104.5 | 100.82 | 101.29 | -1.46% | 159,187 | 1,628,063,432 |
| 2024-12-24 | 102.11 | 102.79 | 100.58 | 102.79 | +0.88% | 123,115 | 1,252,686,211 |
| 2024-12-23 | 103.98 | 105.29 | 101.68 | 101.89 | -2.04% | 191,378 | 1,973,020,645 |
| 2024-12-20 | 103.28 | 106.5 | 103.07 | 104.01 | +0.72% | 269,913 | 2,828,069,385 |
| 2024-12-19 | 99.27 | 103.85 | 99.03 | 103.27 | +2.19% | 249,901 | 2,555,095,009 |
| 2024-12-18 | 97.5 | 102.13 | 97 | 101.06 | +3.65% | 234,428 | 2,348,267,581 |
| 2024-12-17 | 97 | 98.72 | 96.89 | 97.5 | -0.11% | 126,759 | 1,239,212,132 |
| 2024-12-16 | 98.99 | 101.65 | 97.23 | 97.61 | -1.06% | 202,768 | 2,020,061,302 |
| 2024-12-13 | 99.7 | 100.12 | 98.1 | 98.66 | -1.5% | 169,310 | 1,674,840,944 |
| 2024-12-12 | 99.95 | 100.61 | 98.71 | 100.16 | +0.21% | 136,199 | 1,357,612,255 |
| 2024-12-11 | 98.98 | 100.82 | 98.98 | 99.95 | +1.07% | 120,124 | 1,199,004,236 |
| 2024-12-10 | 101.53 | 101.99 | 98.55 | 98.89 | +0.36% | 169,157 | 1,696,466,923 |
| 2024-12-09 | 99.35 | 99.52 | 97.84 | 98.54 | -0.82% | 98,854 | 975,012,509 |
| 2024-12-06 | 97.8 | 99.98 | 97.4 | 99.35 | +1.67% | 137,914 | 1,365,670,898 |
| 2024-12-05 | 98 | 98.26 | 97.2 | 97.72 | -0.63% | 103,500 | 1,010,800,880 |
| 2024-12-04 | 100.56 | 100.98 | 98.05 | 98.34 | -0.45% | 154,511 | 1,536,346,888 |
| 2024-12-03 | 101.09 | 101.09 | 97.78 | 98.78 | -2.2% | 159,960 | 1,582,657,684 |
| 2024-12-02 | 98.79 | 101.6 | 98.39 | 101 | +2.39% | 170,484 | 1,714,500,039 |
| 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 |
| 2024-10-31 | 107.42 | 108.37 | 105.08 | 107.3 | -0.11% | 237,960 | 2,546,782,791 |
| 2024-10-30 | 108.57 | 109.9 | 106.61 | 107.42 | -1.76% | 174,548 | 1,887,104,045 |
| 2024-10-29 | 110.95 | 113.58 | 109.28 | 109.34 | -1.45% | 243,650 | 2,709,703,225 |
| 2024-10-28 | 112.5 | 112.5 | 109.8 | 110.95 | -0.74% | 180,855 | 1,999,936,186 |
| 2024-10-25 | 110.5 | 112.88 | 108.51 | 111.78 | +1.62% | 200,033 | 2,216,737,076 |
| 2024-10-24 | 110.8 | 111.29 | 109.1 | 110 | -1.38% | 152,483 | 1,677,907,570 |
| 2024-10-23 | 113.3 | 113.61 | 111.26 | 111.54 | -1.44% | 205,958 | 2,311,721,314 |
| 2024-10-22 | 113.5 | 115.27 | 111.8 | 113.17 | -0.45% | 229,447 | 2,596,906,742 |
| 2024-10-21 | 113.1 | 117.45 | 111.72 | 113.68 | +3.16% | 438,212 | 5,011,351,938 |
| 2024-10-18 | 103.66 | 112.95 | 102.58 | 110.2 | +6.3% | 402,395 | 4,334,957,818 |
| 2024-10-17 | 106.51 | 107.5 | 103.64 | 103.67 | -1.87% | 226,709 | 2,387,340,161 |
| 2024-10-16 | 105.4 | 108.01 | 105.01 | 105.65 | -3.32% | 231,542 | 2,460,730,874 |
| 2024-10-15 | 111.5 | 114.67 | 109.23 | 109.28 | -1.26% | 296,117 | 3,311,802,581 |
| 2024-10-14 | 111.93 | 111.94 | 105.66 | 110.67 | -1.14% | 361,084 | 3,934,625,693 |
| 2024-10-11 | 113 | 114.5 | 107.66 | 111.95 | -2.99% | 304,764 | 3,390,947,272 |
| 2024-10-10 | 123.35 | 123.35 | 115 | 115.4 | -0.07% | 460,227 | 5,452,159,818 |
| 2024-10-09 | 115.57 | 124 | 110 | 115.48 | -2.07% | 542,697 | 6,410,853,874 |
| 2024-10-08 | 117.92 | 117.92 | 112.81 | 117.92 | +10% | 479,916 | 5,635,863,371 |
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