股票概览
90.17
+1.59%
+1.41
88.75
开盘价
90.8
最高价
87.2
最低价
280,355
成交量
数据更新至: 2024-10-31
技术指标
89.49
MA5 (5日均线)
89.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 88.75 | 90.8 | 87.2 | 90.17 | +1.59% | 280,355 | 2,507,642,759 |
| 2024-10-30 | 88.08 | 90.44 | 87.74 | 88.76 | +0.18% | 199,845 | 1,773,489,789 |
| 2024-10-29 | 91 | 91.84 | 88.6 | 88.6 | -2.38% | 257,678 | 2,322,471,705 |
| 2024-10-28 | 89.14 | 91.64 | 88.28 | 90.76 | +1.81% | 244,881 | 2,206,751,271 |
| 2024-10-25 | 88.55 | 90.3 | 87.2 | 89.15 | +0.96% | 215,592 | 1,912,648,548 |
| 2024-10-24 | 87.52 | 89.55 | 87.01 | 88.3 | +0.34% | 187,431 | 1,655,087,392 |
| 2024-10-23 | 88 | 89.55 | 87.76 | 88 | -0.9% | 198,677 | 1,758,835,742 |
| 2024-10-22 | 88.83 | 90.48 | 87.8 | 88.8 | -1.25% | 254,151 | 2,253,267,966 |
| 2024-10-21 | 92.49 | 93.09 | 89.68 | 89.92 | +2.48% | 487,794 | 4,453,240,633 |
| 2024-10-18 | 82.2 | 90 | 82.01 | 87.74 | +6.49% | 361,432 | 3,121,455,836 |
| 2024-10-17 | 83.68 | 85.2 | 82.38 | 82.39 | -0.83% | 172,523 | 1,442,697,188 |
| 2024-10-16 | 83 | 84.47 | 82.15 | 83.08 | -2.26% | 183,826 | 1,527,468,761 |
| 2024-10-15 | 86.13 | 88.45 | 84.55 | 85 | -1.3% | 246,540 | 2,135,191,116 |
| 2024-10-14 | 84 | 86.28 | 81.48 | 86.12 | +2.52% | 287,208 | 2,414,955,669 |
| 2024-10-11 | 86.5 | 87.89 | 82.87 | 84 | -4.63% | 267,593 | 2,266,644,290 |
| 2024-10-10 | 93.51 | 94.77 | 86.52 | 88.08 | -5.39% | 430,400 | 3,846,914,156 |
| 2024-10-09 | 97.1 | 101.14 | 92 | 93.1 | -4.23% | 608,298 | 5,876,418,657 |
| 2024-10-08 | 97.21 | 97.21 | 91.45 | 97.21 | +10% | 422,656 | 4,075,074,495 |
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
хЕЖцШУхИЫцЦ░ 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