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 |
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