股票概览
192.43
+6.23%
+11.28
181
开盘价
199
最高价
177.4
最低价
187,550
成交量
数据更新至: 2024-10-31
技术指标
183.64
MA5 (5日均线)
183.38
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 181 | 199 | 177.4 | 192.43 | +6.23% | 187,550 | 3,525,337,986 |
| 2024-10-30 | 182.9 | 184.22 | 177.7 | 181.15 | +0.47% | 108,460 | 1,966,240,835 |
| 2024-10-29 | 180.65 | 185.88 | 180.13 | 180.3 | -0.32% | 107,159 | 1,953,177,730 |
| 2024-10-28 | 183 | 183.32 | 179.62 | 180.88 | -1.4% | 71,259 | 1,289,193,833 |
| 2024-10-25 | 180.99 | 188.81 | 178.62 | 183.45 | +1.92% | 109,818 | 2,012,759,051 |
| 2024-10-24 | 178.9 | 182.99 | 178.38 | 180 | +0.03% | 77,677 | 1,400,261,664 |
| 2024-10-23 | 181.5 | 184.58 | 178.23 | 179.95 | -1.58% | 101,383 | 1,833,943,454 |
| 2024-10-22 | 185 | 189.01 | 180.21 | 182.83 | -2.3% | 153,812 | 2,827,686,522 |
| 2024-10-21 | 187.09 | 201 | 182 | 187.13 | +0.8% | 260,996 | 4,980,419,279 |
| 2024-10-18 | 163.5 | 195 | 161.03 | 185.65 | +13.55% | 241,754 | 4,266,829,203 |
| 2024-10-17 | 165.9 | 167.83 | 162.57 | 163.5 | +0.02% | 104,062 | 1,716,211,849 |
| 2024-10-16 | 159 | 167.77 | 158.88 | 163.46 | -3.34% | 111,221 | 1,821,868,524 |
| 2024-10-15 | 173.26 | 177.98 | 169.1 | 169.1 | -2.4% | 129,619 | 2,247,021,287 |
| 2024-10-14 | 168.1 | 175.2 | 162.51 | 173.25 | +2.78% | 158,366 | 2,680,592,523 |
| 2024-10-11 | 174 | 181.17 | 166.02 | 168.56 | -6.45% | 150,910 | 2,587,476,344 |
| 2024-10-10 | 202 | 202 | 179.48 | 180.18 | -9% | 257,194 | 4,791,056,628 |
| 2024-10-09 | 192 | 217 | 185.5 | 198 | +0.61% | 428,137 | 8,606,026,958 |
| 2024-10-08 | 196.8 | 196.8 | 186.1 | 196.8 | +20% | 247,402 | 4,831,521,572 |
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