股票概览
135.05
+2.08%
+2.75
132.6
开盘价
136.32
最高价
132.01
最低价
58,778
成交量
数据更新至: 2024-08-30
技术指标
131.42
MA5 (5日均线)
135.93
MA10 (10日均线)
143.94
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 132.6 | 136.32 | 132.01 | 135.05 | +2.08% | 58,778 | 793,548,366 |
| 2024-08-29 | 128 | 133.77 | 127.8 | 132.3 | +2.34% | 44,985 | 591,765,255 |
| 2024-08-28 | 130.2 | 131.43 | 128.4 | 129.27 | -0.56% | 39,186 | 508,522,370 |
| 2024-08-27 | 130.01 | 131.49 | 128.99 | 130 | -0.35% | 40,845 | 532,720,368 |
| 2024-08-26 | 129.8 | 133.88 | 129.17 | 130.46 | -0.42% | 58,746 | 772,054,129 |
| 2024-08-23 | 136 | 136 | 124.03 | 131.01 | -5.61% | 176,919 | 2,283,227,306 |
| 2024-08-22 | 142.12 | 142.38 | 137.71 | 138.8 | -2.33% | 58,688 | 816,788,548 |
| 2024-08-21 | 144.27 | 145.13 | 141.82 | 142.11 | -1.54% | 31,593 | 452,104,273 |
| 2024-08-20 | 145.57 | 147.11 | 143.36 | 144.33 | -1.11% | 32,434 | 470,685,036 |
| 2024-08-19 | 146.45 | 147.96 | 145.11 | 145.95 | -0.66% | 35,348 | 517,463,429 |
| 2024-08-16 | 148.11 | 149.78 | 145.81 | 146.92 | -1% | 52,452 | 771,862,871 |
| 2024-08-15 | 146.85 | 149.48 | 146.2 | 148.41 | +0.47% | 48,028 | 710,090,748 |
| 2024-08-14 | 155.14 | 155.3 | 147.2 | 147.72 | -4.92% | 68,574 | 1,026,637,170 |
| 2024-08-13 | 152.63 | 155.38 | 152.12 | 155.37 | +1.82% | 32,504 | 500,880,717 |
| 2024-08-12 | 152.4 | 154.5 | 150.26 | 152.6 | -0.44% | 37,347 | 567,049,985 |
| 2024-08-09 | 157.3 | 158.5 | 153.18 | 153.27 | -1.22% | 49,793 | 775,856,507 |
| 2024-08-08 | 151.5 | 157.5 | 149.5 | 155.16 | +1.71% | 60,748 | 935,590,878 |
| 2024-08-07 | 153.5 | 157.3 | 151.74 | 152.55 | -1.03% | 45,530 | 702,198,684 |
| 2024-08-06 | 155.55 | 155.98 | 151.66 | 154.13 | +0.48% | 49,967 | 767,890,098 |
| 2024-08-05 | 157.63 | 161.49 | 152.52 | 153.39 | -3.28% | 82,569 | 1,286,497,424 |
| 2024-08-02 | 156.6 | 162.45 | 156.32 | 158.6 | +0.1% | 72,536 | 1,160,297,799 |
| 2024-08-01 | 158.46 | 160.69 | 155.7 | 158.44 | +0.79% | 68,376 | 1,082,616,798 |
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