股票概览
141.26
-0.12%
-0.17
140.8
开盘价
143
最高价
139.41
最低价
56,438
成交量
数据更新至: 2024-06-28
技术指标
143.02
MA5 (5日均线)
144.44
MA10 (10日均线)
142.65
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 140.8 | 143 | 139.41 | 141.26 | -0.12% | 56,438 | 796,212,301 |
| 2024-06-27 | 142.51 | 144.3 | 141.23 | 141.43 | -1.5% | 44,133 | 628,811,373 |
| 2024-06-26 | 142.02 | 144.26 | 139.3 | 143.59 | +1.62% | 47,497 | 673,189,534 |
| 2024-06-25 | 147.01 | 147.51 | 140.2 | 141.3 | -4.21% | 92,979 | 1,325,875,083 |
| 2024-06-24 | 150.29 | 152.58 | 147.37 | 147.51 | -1.99% | 74,290 | 1,114,811,273 |
| 2024-06-21 | 146.01 | 151.12 | 145.91 | 150.5 | +1.63% | 67,211 | 1,000,746,344 |
| 2024-06-20 | 145.52 | 152.37 | 144 | 148.08 | +1.77% | 89,467 | 1,331,311,316 |
| 2024-06-19 | 144.99 | 147.55 | 142.9 | 145.51 | +1.78% | 81,691 | 1,187,305,591 |
| 2024-06-18 | 142 | 145.8 | 141.99 | 142.97 | +0.48% | 67,280 | 966,679,153 |
| 2024-06-17 | 140.16 | 143.3 | 137.6 | 142.29 | +1.23% | 83,744 | 1,184,534,805 |
| 2024-06-14 | 144 | 144.5 | 138.57 | 140.56 | -3% | 138,709 | 1,956,192,727 |
| 2024-06-13 | 146.01 | 147.15 | 143.77 | 144.9 | -0.16% | 78,962 | 1,147,218,682 |
| 2024-06-12 | 148.57 | 149.25 | 144.28 | 145.13 | -1.91% | 90,720 | 1,324,487,952 |
| 2024-06-11 | 142.52 | 148.18 | 142.52 | 147.96 | +4.01% | 96,259 | 1,406,724,156 |
| 2024-06-07 | 140.98 | 144.2 | 139.62 | 142.25 | +1.54% | 62,244 | 886,642,619 |
| 2024-06-06 | 141.88 | 143.8 | 139.61 | 140.09 | -0.5% | 66,915 | 949,991,361 |
| 2024-06-05 | 140 | 143.04 | 139.18 | 140.8 | +0.66% | 59,302 | 839,235,569 |
| 2024-06-04 | 136.5 | 140.13 | 136.38 | 139.88 | +1.87% | 60,258 | 835,217,914 |
| 2024-06-03 | 132.34 | 138 | 132.05 | 137.31 | +5.83% | 104,735 | 1,421,679,751 |
| 2024-05-31 | 131.62 | 132.25 | 128.24 | 129.75 | -1.59% | 51,528 | 670,209,225 |
| 2024-05-30 | 129.6 | 132.79 | 128.1 | 131.84 | +1.81% | 52,007 | 682,749,317 |
| 2024-05-29 | 129.46 | 131.02 | 128.1 | 129.5 | -0.7% | 43,120 | 558,786,401 |
| 2024-05-28 | 129.41 | 136.37 | 128.99 | 130.41 | +0.77% | 89,279 | 1,183,568,221 |
| 2024-05-27 | 126 | 129.99 | 122.22 | 129.41 | -0.76% | 117,151 | 1,476,470,603 |
| 2024-05-24 | 133.72 | 134.02 | 130 | 130.4 | -2.42% | 34,914 | 461,172,979 |
| 2024-05-23 | 133.88 | 135.6 | 132.88 | 133.64 | -0.01% | 42,570 | 571,561,471 |
| 2024-05-22 | 133.55 | 134.5 | 131.8 | 133.65 | +0.02% | 36,237 | 482,243,637 |
| 2024-05-21 | 131.6 | 134.88 | 131 | 133.62 | +1.68% | 49,102 | 655,103,780 |
| 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 |
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