股票概览
131.41
+0.54%
+0.7
131
开盘价
134.73
最高价
130.23
最低价
60,653
成交量
数据更新至: 2024-05-20
技术指标
130.47
MA5 (5日均线)
133.16
MA10 (10日均线)
135.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 131 | 134.73 | 130.23 | 131.41 | +0.54% | 60,653 | 803,216,002 |
| 2024-05-17 | 129.31 | 130.95 | 128.18 | 130.71 | +1.22% | 28,753 | 372,922,803 |
| 2024-05-16 | 131 | 131.09 | 128.5 | 129.13 | -0.55% | 40,881 | 530,110,698 |
| 2024-05-15 | 130.67 | 132.4 | 129.78 | 129.84 | -1.08% | 28,730 | 376,034,493 |
| 2024-05-14 | 131.84 | 132.66 | 129.53 | 131.26 | +0.21% | 44,425 | 581,623,019 |
| 2024-05-13 | 131.51 | 135.39 | 130.74 | 130.99 | -1.54% | 43,077 | 569,735,311 |
| 2024-05-10 | 138.56 | 138.96 | 130.1 | 133.04 | -3.68% | 78,959 | 1,054,015,574 |
| 2024-05-09 | 136.7 | 139.17 | 136.28 | 138.13 | +1.05% | 46,086 | 635,794,535 |
| 2024-05-08 | 139.91 | 141 | 136.01 | 136.7 | -2.65% | 44,051 | 605,495,988 |
| 2024-05-07 | 143 | 143.7 | 139.82 | 140.42 | -1.95% | 45,181 | 639,100,998 |
| 2024-05-06 | 143.1 | 146 | 141.11 | 143.21 | +1.09% | 65,041 | 934,296,085 |
| 2024-04-30 | 145.6 | 146.52 | 141.64 | 141.67 | -2.75% | 62,247 | 892,179,083 |
| 2024-04-29 | 135.01 | 146.51 | 134.7 | 145.68 | +7.88% | 124,420 | 1,775,921,202 |
| 2024-04-26 | 133.51 | 136.92 | 130.61 | 135.04 | -0.55% | 111,406 | 1,494,799,071 |
| 2024-04-25 | 135.5 | 136.88 | 134.39 | 135.78 | +0.19% | 43,051 | 583,954,641 |
| 2024-04-24 | 134.98 | 136.5 | 134.26 | 135.52 | +0.91% | 43,301 | 586,914,739 |
| 2024-04-23 | 135.28 | 135.49 | 133.2 | 134.3 | -0.14% | 33,135 | 444,705,494 |
| 2024-04-22 | 133.03 | 136.66 | 131.16 | 134.49 | +0.48% | 42,697 | 575,064,905 |
| 2024-04-19 | 136.52 | 136.94 | 133.09 | 133.85 | -2.92% | 58,694 | 789,938,564 |
| 2024-04-18 | 141.19 | 141.68 | 137.66 | 137.88 | -2.79% | 68,510 | 956,665,878 |
| 2024-04-17 | 144.66 | 145.15 | 140.18 | 141.84 | -1.22% | 69,085 | 981,624,003 |
| 2024-04-16 | 144.8 | 147.64 | 143.55 | 143.59 | -1.98% | 42,003 | 609,344,551 |
| 2024-04-15 | 140.44 | 148.9 | 140.07 | 146.49 | +5.65% | 80,755 | 1,173,632,750 |
| 2024-04-12 | 140.6 | 140.98 | 138.5 | 138.66 | -1.03% | 38,719 | 539,851,197 |
| 2024-04-11 | 142 | 145.22 | 139.39 | 140.1 | -2.02% | 52,393 | 742,175,154 |
| 2024-04-10 | 147.22 | 147.42 | 142.67 | 142.99 | -3.01% | 52,437 | 753,217,660 |
| 2024-04-09 | 148.4 | 149.6 | 145.8 | 147.42 | -1.19% | 37,479 | 551,314,629 |
| 2024-04-08 | 150.6 | 153.79 | 149.01 | 149.2 | -0.59% | 40,784 | 618,021,383 |
| 2024-04-03 | 150 | 151.99 | 146.9 | 150.09 | +0.36% | 43,970 | 658,926,356 |
| 2024-04-02 | 151.76 | 152.75 | 148.56 | 149.55 | -1.45% | 37,925 | 571,569,714 |
| 2024-04-01 | 151 | 153.8 | 149.8 | 151.75 | +1.64% | 47,176 | 715,875,404 |
| 2024-03-29 | 149 | 151.5 | 145.71 | 149.3 | +0.03% | 43,308 | 644,054,378 |
| 2024-03-28 | 151.74 | 151.9 | 147.5 | 149.26 | -1.01% | 53,673 | 804,357,035 |
| 2024-03-27 | 153.37 | 154.3 | 150.59 | 150.79 | -1.31% | 47,113 | 716,915,516 |
| 2024-03-26 | 157.81 | 159.66 | 152.56 | 152.79 | -2.51% | 54,850 | 850,051,017 |
| 2024-03-25 | 158 | 163.07 | 155.3 | 156.72 | -1.32% | 64,458 | 1,026,653,938 |
| 2024-03-22 | 156 | 161.67 | 155 | 158.81 | +1.87% | 79,132 | 1,259,518,234 |
| 2024-03-21 | 155.01 | 161.71 | 154.8 | 155.89 | +0.98% | 65,425 | 1,033,875,430 |
| 2024-03-20 | 153.02 | 155.16 | 152.3 | 154.38 | +0.52% | 42,624 | 656,654,850 |
| 2024-03-19 | 154.01 | 155.52 | 151.87 | 153.58 | -0.97% | 55,754 | 855,927,733 |
| 2024-03-18 | 151.87 | 155.2 | 150.3 | 155.09 | +3% | 66,203 | 1,015,273,608 |
| 2024-03-15 | 151.49 | 151.79 | 148.11 | 150.58 | -0.6% | 39,278 | 588,769,288 |
| 2024-03-14 | 152.8 | 154.46 | 149.96 | 151.49 | -1.63% | 50,450 | 766,385,288 |
| 2024-03-13 | 155.99 | 157.88 | 153.28 | 154 | -1.28% | 53,096 | 821,978,201 |
| 2024-03-12 | 149.86 | 156.95 | 149.15 | 155.99 | +4.09% | 109,661 | 1,692,648,466 |
| 2024-03-11 | 146.99 | 150 | 146.3 | 149.86 | +0.66% | 53,622 | 794,014,928 |
| 2024-03-08 | 146.2 | 149.4 | 145.66 | 148.88 | +2.06% | 53,677 | 792,516,972 |
| 2024-03-07 | 147.97 | 150.33 | 144.84 | 145.88 | -0.16% | 56,485 | 831,208,479 |
| 2024-03-06 | 149.54 | 149.54 | 144.3 | 146.12 | -2.31% | 61,570 | 900,467,044 |
| 2024-03-05 | 148 | 150.38 | 146.27 | 149.57 | +0.38% | 77,504 | 1,151,045,716 |
| 2024-03-04 | 147.1 | 150.49 | 145.12 | 149 | +1.29% | 80,262 | 1,188,613,848 |
| 2024-03-01 | 147.79 | 147.99 | 144.88 | 147.1 | +0.21% | 88,586 | 1,298,087,853 |
| 2024-02-29 | 137 | 147.8 | 136.5 | 146.79 | +10.03% | 141,092 | 2,024,722,788 |
| 2024-02-28 | 137.8 | 141.25 | 133.41 | 133.41 | -3.64% | 87,201 | 1,201,004,000 |
| 2024-02-27 | 129.2 | 139 | 128 | 138.45 | +6.34% | 97,507 | 1,305,303,320 |
| 2024-02-26 | 132 | 134 | 129.25 | 130.19 | -0.3% | 70,760 | 928,984,178 |
| 2024-02-23 | 126.81 | 130.8 | 125.3 | 130.58 | +3.8% | 78,968 | 1,010,690,246 |
| 2024-02-22 | 124.78 | 126.84 | 124.12 | 125.8 | +0.8% | 55,468 | 695,634,228 |
| 2024-02-21 | 122.5 | 127.26 | 121.51 | 124.8 | +0.81% | 65,422 | 815,207,306 |
| 2024-02-20 | 125.45 | 125.8 | 122.28 | 123.8 | -1.41% | 53,686 | 662,752,146 |
| 2024-02-19 | 125.22 | 126.33 | 123.23 | 125.57 | +2.28% | 85,964 | 1,075,198,357 |
| 2024-02-08 | 123.91 | 126.12 | 120.15 | 122.77 | +2.75% | 104,126 | 1,285,014,361 |
| 2024-02-07 | 117.15 | 123.25 | 115.03 | 119.48 | +2.29% | 122,679 | 1,471,434,574 |
| 2024-02-06 | 111.24 | 117.55 | 108.98 | 116.8 | +4.75% | 115,292 | 1,321,592,307 |
| 2024-02-05 | 112.6 | 113.5 | 104.92 | 111.5 | -0.72% | 113,162 | 1,242,635,069 |
| 2024-02-02 | 117 | 118 | 109.15 | 112.31 | -3.85% | 110,377 | 1,247,509,954 |
| 2024-02-01 | 114 | 120.49 | 111.82 | 116.81 | +2.41% | 100,923 | 1,180,616,864 |
| 2024-01-31 | 114.04 | 116.55 | 113.12 | 114.06 | -0.57% | 76,830 | 880,683,755 |
| 2024-01-30 | 120.5 | 121.35 | 114.6 | 114.71 | -5.75% | 84,803 | 996,992,133 |
| 2024-01-29 | 126.5 | 128.48 | 121 | 121.71 | -3.79% | 89,592 | 1,108,950,183 |
| 2024-01-26 | 133.43 | 134 | 126.5 | 126.5 | -6.27% | 96,928 | 1,250,228,287 |
| 2024-01-25 | 131.88 | 135.79 | 129 | 134.96 | +2.24% | 65,699 | 872,722,876 |
| 2024-01-24 | 138 | 138.38 | 126.32 | 132 | -3.73% | 113,734 | 1,480,973,175 |
| 2024-01-23 | 138.78 | 139.59 | 135.11 | 137.11 | -1.96% | 56,682 | 779,455,768 |
| 2024-01-22 | 141.2 | 142.73 | 138.3 | 139.85 | -1.18% | 68,248 | 959,781,653 |
| 2024-01-19 | 139.31 | 143.2 | 139.31 | 141.52 | +1.59% | 77,673 | 1,099,930,369 |
| 2024-01-18 | 135.63 | 139.6 | 132.6 | 139.31 | +1.9% | 80,212 | 1,087,587,823 |
| 2024-01-17 | 139.53 | 140.5 | 136.35 | 136.71 | -2.51% | 48,526 | 670,450,128 |
| 2024-01-16 | 137.29 | 140.96 | 136.7 | 140.23 | +2.14% | 68,606 | 956,240,515 |
| 2024-01-15 | 136.61 | 141.25 | 134.66 | 137.29 | +1.95% | 82,041 | 1,129,278,397 |
| 2024-01-12 | 138 | 138.69 | 134.59 | 134.66 | -2.07% | 44,606 | 608,607,252 |
| 2024-01-11 | 136 | 138.49 | 135.61 | 137.5 | +0.41% | 45,270 | 621,279,513 |
| 2024-01-10 | 135.92 | 138.99 | 133.01 | 136.94 | +0.43% | 50,323 | 687,286,736 |
| 2024-01-09 | 137.7 | 139.97 | 135 | 136.36 | -0.99% | 50,059 | 685,405,023 |
| 2024-01-08 | 142.63 | 144.18 | 137.1 | 137.73 | -4.49% | 72,553 | 1,006,435,298 |
| 2024-01-05 | 144 | 146.38 | 143.2 | 144.2 | -0.48% | 48,304 | 699,000,166 |
| 2024-01-04 | 145.5 | 147.8 | 142.3 | 144.9 | -0.37% | 48,621 | 702,920,268 |
| 2024-01-03 | 145.43 | 149.08 | 144.73 | 145.44 | -0.42% | 42,357 | 620,604,784 |
| 2024-01-02 | 152.88 | 152.88 | 142 | 146.05 | -4.92% | 98,389 | 1,445,527,529 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕нх╛охЕмхП╕ 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