股票概览
106.8
-6.17%
-7.02
114
开盘价
114.08
最高价
106.8
最低价
366,544
成交量
数据更新至: 2024-12-31
技术指标
111.47
MA5 (5日均线)
110.10
MA10 (10日均线)
98.85
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 114 | 114.08 | 106.8 | 106.8 | -6.17% | 366,544 | 3,995,555,148 |
| 2024-12-30 | 113.21 | 115.76 | 110.29 | 113.82 | +1.66% | 321,040 | 3,648,667,671 |
| 2024-12-27 | 114.99 | 117.5 | 111.49 | 111.96 | -2.64% | 403,969 | 4,615,567,602 |
| 2024-12-26 | 108.5 | 115.88 | 107.99 | 115 | +4.77% | 484,284 | 5,468,721,210 |
| 2024-12-25 | 109 | 114 | 107.96 | 109.76 | +1.63% | 494,789 | 5,504,074,559 |
| 2024-12-24 | 108 | 108.99 | 102.82 | 108 | +0.7% | 568,962 | 6,015,827,395 |
| 2024-12-23 | 116.66 | 117 | 107.25 | 107.25 | -5.26% | 599,234 | 6,598,914,054 |
| 2024-12-20 | 110.7 | 114.6 | 109.55 | 113.2 | +0.94% | 668,293 | 7,519,032,742 |
| 2024-12-19 | 106.5 | 113.36 | 105 | 112.15 | +8.83% | 1,047,836 | 11,549,024,763 |
| 2024-12-18 | 93.3 | 103.05 | 93.3 | 103.05 | +10% | 576,227 | 5,720,391,058 |
| 2024-12-17 | 95.2 | 97 | 93.16 | 93.68 | -3.08% | 391,215 | 3,694,036,267 |
| 2024-12-16 | 91.58 | 100 | 91.09 | 96.66 | +3.96% | 899,435 | 8,653,349,854 |
| 2024-12-13 | 84 | 92.98 | 83.82 | 92.98 | +10% | 803,881 | 7,209,836,962 |
| 2024-12-12 | 84.22 | 85.06 | 83.38 | 84.53 | +0.38% | 155,349 | 1,306,927,207 |
| 2024-12-11 | 83.3 | 85 | 83.08 | 84.21 | +0.62% | 137,045 | 1,151,881,925 |
| 2024-12-10 | 85.88 | 86.24 | 83.33 | 83.69 | +0.44% | 227,811 | 1,932,260,992 |
| 2024-12-09 | 85.11 | 85.78 | 82.8 | 83.32 | -3.09% | 219,970 | 1,847,368,353 |
| 2024-12-06 | 85.05 | 86.2 | 84.31 | 85.98 | +1.06% | 156,018 | 1,334,326,741 |
| 2024-12-05 | 85.88 | 86.15 | 84.55 | 85.08 | -0.92% | 153,549 | 1,306,526,687 |
| 2024-12-04 | 85.82 | 87.6 | 85.36 | 85.87 | +2.57% | 313,316 | 2,714,996,441 |
| 2024-12-03 | 85.06 | 85.11 | 83.01 | 83.72 | -1.25% | 166,224 | 1,390,260,950 |
| 2024-12-02 | 84 | 85.3 | 83.43 | 84.78 | -1.17% | 239,902 | 2,025,447,560 |
| 2024-11-29 | 84.81 | 87.32 | 83.91 | 85.78 | +0.63% | 161,046 | 1,379,694,389 |
| 2024-11-28 | 85.29 | 86.45 | 84.5 | 85.24 | +0.28% | 143,048 | 1,221,395,531 |
| 2024-11-27 | 83.02 | 85 | 81.9 | 85 | +2.14% | 138,669 | 1,159,540,808 |
| 2024-11-26 | 83.2 | 84.37 | 83.12 | 83.22 | -0.82% | 87,804 | 734,044,039 |
| 2024-11-25 | 85 | 85.44 | 82.2 | 83.91 | -0.56% | 141,962 | 1,186,629,344 |
| 2024-11-22 | 88.33 | 88.98 | 84.3 | 84.38 | -4.46% | 171,456 | 1,485,773,973 |
| 2024-11-21 | 88.32 | 89.17 | 87.38 | 88.32 | +0.01% | 122,344 | 1,082,223,380 |
| 2024-11-20 | 88.31 | 88.92 | 87.51 | 88.31 | -0.51% | 124,180 | 1,094,372,334 |
| 2024-11-19 | 87.07 | 88.95 | 85.89 | 88.76 | +2.66% | 163,175 | 1,428,765,436 |
| 2024-11-18 | 89.5 | 90.33 | 85.89 | 86.46 | -3.49% | 203,141 | 1,784,108,783 |
| 2024-11-15 | 92.26 | 94.23 | 89.15 | 89.59 | -2.85% | 211,988 | 1,949,320,157 |
| 2024-11-14 | 95.9 | 95.9 | 92 | 92.22 | -4.25% | 194,035 | 1,823,283,592 |
| 2024-11-13 | 95.93 | 96.8 | 93.9 | 96.31 | -0.57% | 212,449 | 2,025,166,520 |
| 2024-11-12 | 99.22 | 99.49 | 96.05 | 96.86 | -2.3% | 296,648 | 2,892,004,148 |
| 2024-11-11 | 95.68 | 99.69 | 95.66 | 99.14 | +3.83% | 402,356 | 3,953,847,048 |
| 2024-11-08 | 97.64 | 99.29 | 95 | 95.48 | -1.2% | 366,732 | 3,553,709,672 |
| 2024-11-07 | 94.68 | 97.18 | 94.01 | 96.64 | +2.24% | 298,547 | 2,859,202,698 |
| 2024-11-06 | 101.26 | 101.26 | 93.75 | 94.52 | +2.65% | 499,021 | 4,827,690,101 |
| 2024-11-05 | 90.2 | 92.74 | 89.51 | 92.08 | +2.31% | 287,772 | 2,639,320,195 |
| 2024-11-04 | 86.6 | 90.89 | 86.3 | 90 | +4.29% | 247,164 | 2,213,735,056 |
| 2024-11-01 | 89.48 | 89.9 | 86.18 | 86.3 | -4.29% | 222,232 | 1,949,233,179 |
| 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 |
| 2024-09-30 | 85.35 | 88.44 | 82.01 | 88.37 | +9.91% | 419,207 | 3,630,381,977 |
| 2024-09-27 | 76.4 | 80.43 | 75.74 | 80.4 | +6.82% | 182,963 | 1,414,764,100 |
| 2024-09-26 | 69.98 | 75.28 | 69.81 | 75.27 | +8.38% | 288,590 | 2,092,796,266 |
| 2024-09-25 | 69.21 | 71.54 | 68.93 | 69.45 | +1.54% | 216,608 | 1,521,826,413 |
| 2024-09-24 | 65.81 | 68.41 | 65 | 68.4 | +5.02% | 191,554 | 1,283,880,187 |
| 2024-09-23 | 65.29 | 66.46 | 64.84 | 65.13 | -0.25% | 76,216 | 499,567,401 |
| 2024-09-20 | 65.67 | 66.02 | 64.6 | 65.29 | -0.34% | 81,352 | 529,724,496 |
| 2024-09-19 | 65.3 | 66.35 | 64.44 | 65.51 | +1.13% | 106,806 | 699,201,568 |
| 2024-09-18 | 65.35 | 66 | 64.13 | 64.78 | -0.8% | 86,933 | 563,239,582 |
| 2024-09-13 | 66.8 | 67.08 | 65.3 | 65.3 | -2.25% | 103,629 | 684,544,456 |
| 2024-09-12 | 68 | 68.46 | 66.8 | 66.8 | -1.24% | 71,822 | 484,822,611 |
| 2024-09-11 | 67.6 | 68.09 | 67 | 67.64 | -0.43% | 77,410 | 522,518,802 |
| 2024-09-10 | 67.88 | 68.4 | 66.4 | 67.93 | +0.43% | 102,472 | 689,828,959 |
| 2024-09-09 | 67.37 | 68.79 | 67.26 | 67.64 | -0.35% | 61,950 | 420,636,149 |
| 2024-09-06 | 69.44 | 69.59 | 67.88 | 67.88 | -2.18% | 74,284 | 508,285,972 |
| 2024-09-05 | 69 | 70.05 | 68.82 | 69.39 | +0.8% | 75,729 | 524,826,632 |
| 2024-09-04 | 69.03 | 69.88 | 68.57 | 68.84 | -1.69% | 98,247 | 678,479,152 |
| 2024-09-03 | 69.21 | 70.67 | 68.92 | 70.02 | +2.16% | 95,342 | 666,840,931 |
| 2024-09-02 | 72.38 | 72.38 | 68.52 | 68.54 | -5.31% | 150,410 | 1,052,578,558 |
| 2024-08-30 | 70 | 72.93 | 69.88 | 72.38 | +3.4% | 170,538 | 1,228,736,748 |
| 2024-08-29 | 69.7 | 71.05 | 68.77 | 70 | +0.07% | 107,256 | 751,710,175 |
| 2024-08-28 | 70.23 | 70.74 | 69.65 | 69.95 | -0.4% | 76,391 | 535,259,947 |
| 2024-08-27 | 71.27 | 71.56 | 70 | 70.23 | -1.47% | 92,169 | 651,705,270 |
| 2024-08-26 | 72.62 | 72.88 | 71.02 | 71.28 | -1.49% | 101,198 | 724,802,509 |
| 2024-08-23 | 73 | 73.5 | 72.02 | 72.36 | -1.75% | 111,643 | 809,998,248 |
| 2024-08-22 | 74.38 | 74.74 | 72.61 | 73.65 | -0.46% | 147,043 | 1,081,059,651 |
| 2024-08-21 | 78.57 | 78.57 | 73.97 | 73.99 | -6.61% | 279,296 | 2,103,120,340 |
| 2024-08-20 | 79.47 | 79.8 | 78.35 | 79.23 | +0.32% | 82,797 | 654,795,342 |
| 2024-08-19 | 78.6 | 79.79 | 78.32 | 78.98 | +0.1% | 68,173 | 540,520,905 |
| 2024-08-16 | 79.08 | 80.09 | 78.66 | 78.9 | +0.19% | 84,242 | 667,914,709 |
| 2024-08-15 | 78.2 | 80.27 | 77.82 | 78.75 | +0.66% | 99,146 | 784,248,139 |
| 2024-08-14 | 79 | 79.31 | 78.11 | 78.23 | -0.92% | 63,145 | 495,897,621 |
| 2024-08-13 | 78.6 | 79.16 | 77.58 | 78.96 | +0.98% | 70,070 | 548,706,991 |
| 2024-08-12 | 77.77 | 78.65 | 77.55 | 78.19 | +0.09% | 60,116 | 469,198,577 |
| 2024-08-09 | 78.8 | 79.5 | 78 | 78.12 | +0.71% | 117,233 | 923,033,044 |
| 2024-08-08 | 76.27 | 78.15 | 75.08 | 77.57 | +0.81% | 144,859 | 1,109,210,252 |
| 2024-08-07 | 78.05 | 78.4 | 76.66 | 76.95 | -1.57% | 92,951 | 719,989,191 |
| 2024-08-06 | 78.98 | 79.48 | 76.93 | 78.18 | +0.67% | 127,303 | 992,610,022 |
| 2024-08-05 | 81.03 | 82.5 | 77.61 | 77.66 | -6.5% | 232,581 | 1,850,233,637 |
| 2024-08-02 | 85.24 | 86.07 | 82.91 | 83.06 | -4.24% | 131,562 | 1,107,621,780 |
| 2024-08-01 | 86.3 | 87.67 | 85.6 | 86.74 | +0.88% | 135,555 | 1,175,298,644 |
| 2024-07-31 | 82.4 | 86.05 | 82 | 85.98 | +3.6% | 160,430 | 1,360,672,120 |
| 2024-07-30 | 82.22 | 83.66 | 80.6 | 82.99 | +0.53% | 123,523 | 1,016,701,498 |
| 2024-07-29 | 84.41 | 85.17 | 82.5 | 82.55 | -2.2% | 126,163 | 1,051,911,946 |
| 2024-07-26 | 84.7 | 85.52 | 83.26 | 84.41 | +0.01% | 119,138 | 1,003,723,828 |
| 2024-07-25 | 86.25 | 86.25 | 83.7 | 84.4 | -2.2% | 127,456 | 1,079,167,304 |
| 2024-07-24 | 88.7 | 90.01 | 86 | 86.3 | -2.9% | 169,626 | 1,485,559,032 |
| 2024-07-23 | 94.38 | 94.66 | 88.88 | 88.88 | -5.82% | 194,790 | 1,768,185,451 |
| 2024-07-22 | 96.07 | 96.71 | 93.58 | 94.37 | -1.7% | 122,134 | 1,161,548,450 |
| 2024-07-19 | 93.01 | 97.29 | 92.9 | 96 | +2.13% | 160,181 | 1,534,372,054 |
| 2024-07-18 | 94.31 | 95.9 | 90 | 94 | -2.08% | 205,972 | 1,909,659,454 |
| 2024-07-17 | 98 | 98.19 | 95.91 | 96 | -2.03% | 102,747 | 997,123,548 |
| 2024-07-16 | 96.7 | 98.6 | 95.32 | 97.99 | +0.81% | 141,012 | 1,368,233,691 |
| 2024-07-15 | 97 | 98.35 | 96.55 | 97.2 | -0.15% | 79,492 | 774,942,033 |
| 2024-07-12 | 96.61 | 98.2 | 95.3 | 97.35 | -0.48% | 104,758 | 1,013,579,973 |
| 2024-07-11 | 98.3 | 99.86 | 95.52 | 97.82 | +0.8% | 157,587 | 1,542,923,820 |
| 2024-07-10 | 96.46 | 97.92 | 95.78 | 97.04 | +0.64% | 144,936 | 1,402,807,290 |
| 2024-07-09 | 92 | 97 | 90.7 | 96.42 | +4.85% | 208,468 | 1,977,904,903 |
| 2024-07-08 | 92.97 | 93.59 | 91.67 | 91.96 | +0.13% | 118,837 | 1,100,640,215 |
| 2024-07-05 | 91.6 | 92.5 | 88.58 | 91.84 | +0.26% | 144,750 | 1,308,486,281 |
| 2024-07-04 | 91.64 | 93.99 | 91.3 | 91.6 | -0.1% | 114,456 | 1,060,125,266 |
| 2024-07-03 | 90.02 | 92.5 | 89.41 | 91.69 | +1.64% | 130,300 | 1,186,870,184 |
| 2024-07-02 | 94.01 | 94.01 | 89.81 | 90.21 | -4.45% | 183,591 | 1,674,675,780 |
| 2024-07-01 | 95.06 | 95.99 | 90.55 | 94.41 | -1.27% | 158,483 | 1,481,139,844 |
| 2024-06-28 | 93.05 | 96.24 | 93.01 | 95.62 | +1.51% | 160,694 | 1,525,297,994 |
| 2024-06-27 | 92.11 | 96.46 | 92 | 94.2 | +1.07% | 206,372 | 1,948,038,099 |
| 2024-06-26 | 90.66 | 93.8 | 89.36 | 93.2 | +3.61% | 155,305 | 1,419,626,130 |
| 2024-06-25 | 92 | 93.5 | 88.97 | 89.95 | -2.7% | 210,701 | 1,905,249,378 |
| 2024-06-24 | 94.2 | 96.62 | 92.23 | 92.45 | -2.17% | 183,877 | 1,736,175,184 |
| 2024-06-21 | 91.08 | 95 | 90.5 | 94.5 | +1.61% | 171,038 | 1,594,578,285 |
| 2024-06-20 | 94 | 95.6 | 92.75 | 93 | -1.81% | 166,269 | 1,565,505,641 |
| 2024-06-19 | 95.2 | 97.15 | 93.65 | 94.71 | +1.19% | 212,260 | 2,019,792,992 |
| 2024-06-18 | 94.2 | 95.49 | 92.43 | 93.6 | -0.72% | 195,009 | 1,828,042,733 |
| 2024-06-17 | 90.3 | 94.99 | 89.99 | 94.28 | +3.99% | 243,112 | 2,257,826,153 |
| 2024-06-14 | 88.5 | 90.68 | 86.85 | 90.66 | +1.87% | 192,350 | 1,710,874,947 |
| 2024-06-13 | 87.9 | 91.33 | 87.55 | 89 | +2.77% | 271,534 | 2,428,925,639 |
| 2024-06-12 | 87.02 | 88.68 | 86.3 | 86.6 | -1.1% | 189,218 | 1,650,316,530 |
| 2024-06-11 | 84 | 87.58 | 83.6 | 87.56 | +4.91% | 233,338 | 2,010,455,927 |
| 2024-06-07 | 83.57 | 85.3 | 82.4 | 83.46 | +0.37% | 137,299 | 1,150,918,961 |
| 2024-06-06 | 85.62 | 86.2 | 82.88 | 83.15 | -1.91% | 184,984 | 1,569,148,055 |
| 2024-06-05 | 84.95 | 86.84 | 84.72 | 84.77 | -0.62% | 127,391 | 1,092,191,124 |
| 2024-06-04 | 86.17 | 86.78 | 84.18 | 85.3 | -1.01% | 143,704 | 1,222,776,721 |
| 2024-06-03 | 84.01 | 87.02 | 83.5 | 86.17 | +3.68% | 248,981 | 2,133,131,052 |
| 2024-05-31 | 82.49 | 84.99 | 82.03 | 83.11 | +0.89% | 167,151 | 1,398,761,718 |
| 2024-05-30 | 80.38 | 82.98 | 79.35 | 82.38 | +2.41% | 154,289 | 1,261,621,233 |
| 2024-05-29 | 81.02 | 81.98 | 80 | 80.44 | -1.53% | 107,370 | 866,444,264 |
| 2024-05-28 | 81.39 | 85.16 | 81.02 | 81.69 | +0.26% | 221,077 | 1,834,289,243 |
| 2024-05-27 | 78.84 | 81.52 | 77.01 | 81.48 | +3.66% | 183,544 | 1,455,332,459 |
| 2024-05-24 | 81.09 | 81.88 | 78.31 | 78.6 | -3.27% | 180,089 | 1,429,462,415 |
| 2024-05-23 | 82.53 | 83.6 | 81.22 | 81.26 | -1.54% | 120,848 | 993,871,864 |
| 2024-05-22 | 82.92 | 83.42 | 81.27 | 82.53 | -0.47% | 124,375 | 1,022,509,708 |
| 2024-05-21 | 82.5 | 84.33 | 82.1 | 82.92 | +0.29% | 105,912 | 883,017,694 |
| 2024-05-20 | 82.85 | 83.39 | 81.52 | 82.68 | -0.23% | 122,590 | 1,009,544,664 |
| 2024-05-17 | 81.65 | 83 | 80.8 | 82.87 | +1.62% | 136,860 | 1,124,546,603 |
| 2024-05-16 | 84 | 84.5 | 81 | 81.55 | -2.24% | 182,247 | 1,499,444,102 |
| 2024-05-15 | 86.71 | 86.79 | 83.04 | 83.42 | -3.69% | 170,668 | 1,441,566,439 |
| 2024-05-14 | 86.62 | 87.2 | 85.1 | 86.62 | +0.35% | 181,396 | 1,563,708,363 |
| 2024-05-13 | 81 | 87.57 | 80.77 | 86.32 | +4.64% | 270,239 | 2,307,420,323 |
| 2024-05-10 | 82.8 | 85.5 | 81.89 | 82.49 | -0.12% | 234,198 | 1,960,286,985 |
| 2024-05-09 | 81.51 | 83.5 | 81.44 | 82.59 | +0.73% | 166,501 | 1,370,066,212 |
| 2024-05-08 | 84 | 84 | 81.52 | 81.99 | -2.43% | 186,681 | 1,541,193,924 |
| 2024-05-07 | 81.98 | 86.99 | 81.79 | 84.03 | +2.55% | 278,869 | 2,351,539,363 |
| 2024-05-06 | 80.02 | 82.93 | 80.02 | 81.94 | +4.05% | 241,320 | 1,970,276,420 |
| 2024-04-30 | 78.71 | 80.6 | 78.22 | 78.75 | 0% | 179,260 | 1,421,342,107 |
| 2024-04-29 | 78.7 | 80.97 | 78.47 | 78.75 | +0.06% | 288,115 | 2,289,676,559 |
| 2024-04-26 | 77.1 | 79.68 | 76.93 | 78.7 | +2.06% | 250,227 | 1,964,902,562 |
| 2024-04-25 | 77.11 | 79.27 | 77.01 | 77.11 | -1.01% | 214,550 | 1,671,923,571 |
| 2024-04-24 | 75.25 | 78.32 | 75.25 | 77.9 | +4.56% | 294,444 | 2,275,319,223 |
| 2024-04-23 | 75.7 | 76.3 | 74.08 | 74.5 | -1.92% | 194,734 | 1,461,172,540 |
| 2024-04-22 | 70.35 | 76.17 | 69.09 | 75.96 | +2.52% | 368,903 | 2,671,405,797 |
| 2024-04-19 | 75.3 | 75.5 | 72.65 | 74.09 | -2.51% | 223,472 | 1,652,996,216 |
| 2024-04-18 | 76.51 | 77.4 | 75.43 | 76 | +0.32% | 276,420 | 2,113,715,939 |
| 2024-04-17 | 70.5 | 75.76 | 69.8 | 75.76 | +10% | 343,275 | 2,535,055,070 |
| 2024-04-16 | 72.68 | 72.68 | 68.8 | 68.87 | -5.92% | 181,051 | 1,271,934,966 |
| 2024-04-15 | 73 | 73.78 | 72.07 | 73.2 | -0.88% | 209,792 | 1,530,326,521 |
| 2024-04-12 | 69.8 | 76.24 | 69.6 | 73.85 | +5.23% | 358,401 | 2,619,554,001 |
| 2024-04-11 | 66.6 | 72.33 | 66.6 | 70.18 | +5.66% | 335,969 | 2,367,461,759 |
| 2024-04-10 | 70 | 70.26 | 66.21 | 66.42 | -4.91% | 174,331 | 1,172,212,696 |
| 2024-04-09 | 69.8 | 70.89 | 69 | 69.85 | +0.16% | 119,523 | 832,951,109 |
| 2024-04-08 | 71.4 | 72 | 69.74 | 69.74 | -2.61% | 158,218 | 1,114,756,057 |
| 2024-04-03 | 71.36 | 73.87 | 69.38 | 71.61 | -0.4% | 238,378 | 1,708,266,231 |
| 2024-04-02 | 73.89 | 74.01 | 71.45 | 71.9 | -0.75% | 164,827 | 1,198,362,020 |
| 2024-04-01 | 71.95 | 72.67 | 71 | 72.44 | +0.79% | 179,330 | 1,290,992,530 |
| 2024-03-29 | 72.74 | 72.74 | 70.45 | 71.87 | -1.21% | 144,973 | 1,032,679,532 |
| 2024-03-28 | 70.75 | 73.46 | 69.68 | 72.75 | +2.83% | 170,200 | 1,229,004,595 |
| 2024-03-27 | 75.96 | 76.23 | 70.52 | 70.75 | -7.48% | 242,539 | 1,765,630,591 |
| 2024-03-26 | 74.65 | 79.66 | 74.4 | 76.47 | +4% | 302,069 | 2,336,501,554 |
| 2024-03-25 | 77.02 | 77.42 | 73.34 | 73.53 | -6.19% | 267,224 | 2,010,847,786 |
| 2024-03-22 | 81 | 82.43 | 78.29 | 78.38 | -2.21% | 316,452 | 2,545,256,353 |
| 2024-03-21 | 79.34 | 82.32 | 78.3 | 80.15 | +3.96% | 378,439 | 3,034,982,247 |
| 2024-03-20 | 76.77 | 77.85 | 75.77 | 77.1 | -0.14% | 154,258 | 1,185,892,418 |
| 2024-03-19 | 77.9 | 79.95 | 76.9 | 77.21 | -0.87% | 223,805 | 1,751,276,788 |
| 2024-03-18 | 77.65 | 78.5 | 76.66 | 77.89 | +0.61% | 213,065 | 1,651,864,398 |
| 2024-03-15 | 77 | 77.76 | 75.38 | 77.42 | +0.31% | 182,268 | 1,399,477,744 |
| 2024-03-14 | 77.55 | 78.62 | 76.36 | 77.18 | -1.49% | 177,707 | 1,376,703,473 |
| 2024-03-13 | 80 | 80.4 | 77.3 | 78.35 | -0.82% | 295,310 | 2,326,696,335 |
| 2024-03-12 | 74.97 | 82.09 | 74.49 | 79 | +5.86% | 449,151 | 3,587,685,995 |
| 2024-03-11 | 70.72 | 74.8 | 70.05 | 74.63 | +4.23% | 194,193 | 1,422,978,191 |
| 2024-03-08 | 71.03 | 72.48 | 70.47 | 71.6 | +1.53% | 123,363 | 882,027,977 |
| 2024-03-07 | 72.97 | 74.2 | 70.5 | 70.52 | -3.17% | 151,815 | 1,091,534,346 |
| 2024-03-06 | 74 | 74.25 | 72.08 | 72.83 | -1.93% | 148,200 | 1,083,264,984 |
| 2024-03-05 | 74.1 | 75.69 | 73.79 | 74.26 | -0.89% | 167,057 | 1,248,841,741 |
| 2024-03-04 | 76.18 | 76.66 | 74.15 | 74.93 | -1.1% | 192,938 | 1,451,842,940 |
| 2024-03-01 | 73.37 | 76.66 | 73.16 | 75.76 | +3.4% | 244,928 | 1,842,714,849 |
| 2024-02-29 | 69.3 | 73.3 | 69.11 | 73.27 | +4.82% | 229,640 | 1,658,850,659 |
| 2024-02-28 | 74.3 | 75.6 | 69.81 | 69.9 | -5.78% | 242,150 | 1,765,600,511 |
| 2024-02-27 | 70.92 | 74.63 | 70.26 | 74.19 | +3.97% | 234,335 | 1,706,122,366 |
| 2024-02-26 | 72 | 72.82 | 70.8 | 71.36 | -0.86% | 186,353 | 1,334,933,014 |
| 2024-02-23 | 72.55 | 73.31 | 70.99 | 71.98 | -0.77% | 262,476 | 1,894,461,053 |
| 2024-02-22 | 68 | 73.04 | 67.8 | 72.54 | +4.72% | 301,343 | 2,118,870,481 |
| 2024-02-21 | 67.5 | 71.6 | 67.35 | 69.27 | -1.25% | 341,447 | 2,358,792,417 |
| 2024-02-20 | 66.19 | 72.02 | 64.43 | 70.15 | +4.78% | 301,582 | 2,023,748,304 |
| 2024-02-19 | 68.55 | 68.99 | 64.77 | 66.95 | -2.31% | 261,611 | 1,743,868,483 |
| 2024-02-08 | 62.78 | 68.53 | 62.75 | 68.53 | +10% | 210,110 | 1,368,076,982 |
| 2024-02-07 | 62.15 | 63.57 | 61.38 | 62.3 | +0.55% | 177,465 | 1,109,051,137 |
| 2024-02-06 | 57.63 | 62 | 57 | 61.96 | +6.98% | 173,490 | 1,044,459,486 |
| 2024-02-05 | 59.99 | 60 | 55.2 | 57.92 | -3.76% | 182,840 | 1,056,038,556 |
| 2024-02-02 | 63.7 | 64.07 | 58 | 60.18 | -4.94% | 182,120 | 1,110,422,775 |
| 2024-02-01 | 62.42 | 65.69 | 61.91 | 63.31 | +1.3% | 153,425 | 976,815,628 |
| 2024-01-31 | 65 | 65.81 | 62.41 | 62.5 | -4.36% | 142,307 | 904,722,906 |
| 2024-01-30 | 66.52 | 67.29 | 65.05 | 65.35 | -1.99% | 98,853 | 653,193,240 |
| 2024-01-29 | 67.9 | 69.3 | 65.71 | 66.68 | -2.98% | 194,374 | 1,300,679,030 |
| 2024-01-26 | 72 | 72 | 68 | 68.73 | -7.32% | 299,187 | 2,087,604,605 |
| 2024-01-25 | 71.87 | 74.3 | 71.36 | 74.16 | +2.86% | 119,392 | 875,957,045 |
| 2024-01-24 | 73.8 | 73.94 | 69.9 | 72.1 | -1.54% | 131,249 | 938,844,736 |
| 2024-01-23 | 72.3 | 74 | 72 | 73.23 | +1.3% | 99,237 | 726,033,489 |
| 2024-01-22 | 75.1 | 75.5 | 71.3 | 72.29 | -3.97% | 126,164 | 925,619,680 |
| 2024-01-19 | 75.55 | 76.49 | 75 | 75.28 | -0.86% | 81,700 | 618,426,414 |
| 2024-01-18 | 73.87 | 76.18 | 72.81 | 75.93 | +2.15% | 137,846 | 1,022,013,857 |
| 2024-01-17 | 76 | 76.78 | 74.32 | 74.33 | -2.81% | 81,264 | 612,752,238 |
| 2024-01-16 | 76.4 | 76.92 | 74.76 | 76.48 | -0.09% | 110,778 | 839,151,229 |
| 2024-01-15 | 76.15 | 78.3 | 75.5 | 76.55 | -0.07% | 96,918 | 745,421,098 |
| 2024-01-12 | 77.37 | 77.67 | 76.33 | 76.6 | -1.62% | 79,635 | 612,792,878 |
| 2024-01-11 | 76.16 | 78.16 | 76.13 | 77.86 | +1.67% | 102,067 | 790,932,450 |
| 2024-01-10 | 77.13 | 77.88 | 75.85 | 76.58 | -1.44% | 95,308 | 731,231,861 |
| 2024-01-09 | 78 | 78.79 | 76.36 | 77.7 | +0.12% | 122,956 | 954,690,455 |
| 2024-01-08 | 79 | 79.88 | 76.69 | 77.61 | -2.62% | 170,528 | 1,322,510,374 |
| 2024-01-05 | 80.65 | 82.25 | 78.39 | 79.7 | -1.97% | 171,855 | 1,378,582,749 |
| 2024-01-04 | 85.72 | 85.86 | 80 | 81.3 | -5.53% | 211,787 | 1,743,646,404 |
| 2024-01-03 | 89.8 | 89.9 | 84.86 | 86.06 | -4.36% | 166,064 | 1,437,151,317 |
| 2024-01-02 | 92.4 | 92.4 | 89.85 | 89.98 | -2.61% | 89,306 | 806,807,192 |
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