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 |
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