股票概览
121.2
-3.13%
-3.92
124.36
开盘价
124.8
最高价
120.69
最低价
105,497
成交量
数据更新至: 2025-03-25
技术指标
125.86
MA5 (5日均线)
126.99
MA10 (10日均线)
130.26
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 | 124.36 | 124.8 | 120.69 | 121.2 | -3.13% | 105,497 | 1,286,873,605 |
| 2025-03-24 | 123.81 | 125.2 | 121.85 | 125.12 | +1.22% | 151,311 | 1,870,799,159 |
| 2025-03-21 | 127 | 128.13 | 123.18 | 123.61 | -3.73% | 166,106 | 2,077,608,093 |
| 2025-03-20 | 130.31 | 132.89 | 128.13 | 128.4 | -1.95% | 151,365 | 1,967,455,569 |
| 2025-03-19 | 129 | 131.98 | 128.11 | 130.95 | +0.8% | 188,514 | 2,459,087,316 |
| 2025-03-18 | 128.78 | 132.2 | 128.02 | 129.91 | +1.47% | 197,663 | 2,571,153,358 |
| 2025-03-17 | 129.28 | 130.11 | 127.5 | 128.03 | -1.43% | 123,718 | 1,589,504,303 |
| 2025-03-14 | 123.96 | 130.44 | 123.8 | 129.89 | +4.51% | 242,066 | 3,098,398,761 |
| 2025-03-13 | 127.55 | 128.19 | 123 | 124.28 | -3.27% | 215,335 | 2,689,986,050 |
| 2025-03-12 | 129.39 | 131.19 | 127.15 | 128.48 | +0.23% | 198,808 | 2,563,066,134 |
| 2025-03-11 | 129.11 | 130.8 | 127.3 | 128.18 | -3.27% | 214,038 | 2,754,189,642 |
| 2025-03-10 | 132.21 | 134.01 | 130.64 | 132.52 | -1.6% | 177,743 | 2,347,086,128 |
| 2025-03-07 | 136.34 | 136.35 | 131.2 | 134.68 | -2.21% | 282,992 | 3,774,105,354 |
| 2025-03-06 | 135.9 | 139.83 | 135.21 | 137.73 | +1.36% | 272,123 | 3,736,796,974 |
| 2025-03-05 | 135.4 | 137.88 | 133 | 135.88 | +1.03% | 245,854 | 3,329,534,312 |
| 2025-03-04 | 126.86 | 137.64 | 124.01 | 134.5 | +3.8% | 352,140 | 4,628,851,118 |
| 2025-03-03 | 135 | 135 | 126.39 | 129.58 | -1.71% | 275,996 | 3,588,491,287 |
| 2025-02-28 | 131.99 | 140.77 | 131.11 | 131.83 | -1.43% | 446,939 | 6,059,986,878 |
| 2025-02-27 | 136 | 138.49 | 130.51 | 133.74 | -2.22% | 273,432 | 3,651,461,603 |
| 2025-02-26 | 137 | 137.5 | 131.31 | 136.77 | -0.17% | 276,195 | 3,729,755,704 |
| 2025-02-25 | 139 | 141.75 | 135.36 | 137 | -4.2% | 359,209 | 4,950,144,510 |
| 2025-02-24 | 138.8 | 147.56 | 137.05 | 143 | +3.59% | 396,754 | 5,667,611,409 |
| 2025-02-21 | 128.41 | 140.2 | 127.6 | 138.05 | +7.52% | 495,341 | 6,642,724,434 |
| 2025-02-20 | 127.5 | 130.01 | 125 | 128.39 | +0.69% | 235,787 | 3,019,593,743 |
| 2025-02-19 | 123.46 | 128.44 | 123 | 127.51 | +3.27% | 344,094 | 4,380,302,119 |
| 2025-02-18 | 127.4 | 127.46 | 122.68 | 123.47 | -3.15% | 286,452 | 3,569,947,145 |
| 2025-02-17 | 127.3 | 128.8 | 125.81 | 127.49 | +0.13% | 270,844 | 3,436,539,128 |
| 2025-02-14 | 127.27 | 128.44 | 125.04 | 127.32 | -0.28% | 261,862 | 3,313,432,138 |
| 2025-02-13 | 134.88 | 134.88 | 127 | 127.68 | -5.41% | 364,995 | 4,734,748,607 |
| 2025-02-12 | 133.5 | 135.44 | 130.99 | 134.98 | +0.73% | 254,827 | 3,405,837,564 |
| 2025-02-11 | 134.6 | 136.38 | 131.99 | 134 | -0.47% | 201,522 | 2,699,171,403 |
| 2025-02-10 | 138.5 | 138.5 | 133.91 | 134.63 | -2.84% | 264,705 | 3,585,109,650 |
| 2025-02-07 | 139.5 | 143.55 | 135.47 | 138.56 | -1.47% | 357,779 | 4,995,411,215 |
| 2025-02-06 | 133.1 | 143.4 | 133 | 140.63 | +3.9% | 368,582 | 5,141,324,065 |
| 2025-02-05 | 133.98 | 138.71 | 133.25 | 135.35 | +6.24% | 354,214 | 4,807,238,224 |
| 2025-01-27 | 129.34 | 131.45 | 126.49 | 127.4 | -2.38% | 223,230 | 2,862,587,665 |
| 2025-01-24 | 129.79 | 131.68 | 127.45 | 130.5 | +0.02% | 336,735 | 4,370,248,969 |
| 2025-01-23 | 137 | 141 | 129.65 | 130.47 | -4.21% | 398,255 | 5,355,847,551 |
| 2025-01-22 | 130 | 139.3 | 128.6 | 136.21 | +3.11% | 407,133 | 5,527,481,375 |
| 2025-01-21 | 134.03 | 139.8 | 128.12 | 132.1 | -0.68% | 446,601 | 5,961,717,138 |
| 2025-01-20 | 134.8 | 134.88 | 131 | 133 | -1.33% | 275,941 | 3,669,606,623 |
| 2025-01-17 | 128.9 | 137.76 | 128.44 | 134.79 | +5.14% | 418,945 | 5,598,345,066 |
| 2025-01-16 | 132.07 | 133.88 | 125.17 | 128.2 | -3.51% | 394,024 | 5,094,807,798 |
| 2025-01-15 | 129.79 | 137.8 | 128.21 | 132.86 | +2.48% | 535,336 | 7,077,664,756 |
| 2025-01-14 | 117.99 | 129.64 | 114.51 | 129.64 | +10% | 504,030 | 6,244,303,724 |
| 2025-01-13 | 119 | 121.9 | 116.03 | 117.85 | -2.2% | 313,077 | 3,694,225,474 |
| 2025-01-10 | 120 | 123.86 | 119.88 | 120.5 | -1.95% | 359,245 | 4,379,028,367 |
| 2025-01-09 | 113.32 | 125.29 | 113.11 | 122.9 | +7.2% | 636,921 | 7,602,732,557 |
| 2025-01-08 | 104.16 | 115.72 | 103.8 | 114.65 | +8.98% | 620,005 | 6,885,517,434 |
| 2025-01-07 | 100.44 | 106.33 | 99.65 | 105.2 | +5.69% | 338,771 | 3,503,531,766 |
| 2025-01-06 | 103.64 | 104.8 | 98.63 | 99.54 | -3.45% | 313,420 | 3,183,655,204 |
| 2025-01-03 | 103.6 | 106.6 | 100.09 | 103.1 | +0.11% | 341,289 | 3,543,095,733 |
| 2025-01-02 | 106.25 | 107.2 | 101.76 | 102.99 | -3.57% | 302,431 | 3,146,583,067 |
| 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