股票概览
222
+5.32%
+11.22
209
开盘价
227.5
最高价
208.62
最低价
126,708
成交量
数据更新至: 2024-11-29
技术指标
210.67
MA5 (5日均线)
211.85
MA10 (10日均线)
216.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 209 | 227.5 | 208.62 | 222 | +5.32% | 126,708 | 2,778,090,758 |
| 2024-11-28 | 213.02 | 215.52 | 210.36 | 210.78 | -0.5% | 98,376 | 2,095,371,211 |
| 2024-11-27 | 204.1 | 213.02 | 198.66 | 211.84 | +3.22% | 107,300 | 2,234,541,828 |
| 2024-11-26 | 205.39 | 208 | 203.98 | 205.24 | +0.86% | 60,463 | 1,244,023,472 |
| 2024-11-25 | 208.18 | 212.28 | 203.21 | 203.48 | -2.85% | 97,234 | 2,012,804,320 |
| 2024-11-22 | 218 | 223.33 | 209.32 | 209.46 | -3.25% | 109,894 | 2,373,871,383 |
| 2024-11-21 | 211.02 | 219.87 | 210 | 216.5 | +1.64% | 104,305 | 2,258,923,279 |
| 2024-11-20 | 214 | 216.4 | 210.13 | 213.01 | -0.99% | 92,611 | 1,976,142,756 |
| 2024-11-19 | 213.33 | 217.5 | 205.97 | 215.15 | +1.93% | 125,711 | 2,668,622,814 |
| 2024-11-18 | 214 | 219.6 | 207.75 | 211.08 | -0.53% | 140,412 | 2,993,020,005 |
| 2024-11-15 | 232 | 235 | 211.7 | 212.2 | -9.7% | 199,878 | 4,413,421,914 |
| 2024-11-14 | 240.01 | 245 | 232.95 | 235 | -3.09% | 129,977 | 3,109,500,399 |
| 2024-11-13 | 240 | 249.66 | 237.02 | 242.5 | -1.54% | 123,350 | 2,993,225,496 |
| 2024-11-12 | 243 | 256.99 | 239 | 246.3 | +0.47% | 184,423 | 4,549,845,334 |
| 2024-11-11 | 223.5 | 249 | 223 | 245.15 | +12.89% | 216,786 | 5,172,961,127 |
| 2024-11-08 | 213.18 | 229.26 | 208.99 | 217.15 | +4.4% | 196,777 | 4,303,690,367 |
| 2024-11-07 | 200.5 | 209.8 | 198.96 | 208 | +3.32% | 126,659 | 2,584,552,014 |
| 2024-11-06 | 202 | 210.8 | 198.11 | 201.31 | -0.59% | 152,207 | 3,090,356,120 |
| 2024-11-05 | 198 | 207.69 | 197.51 | 202.5 | +1.34% | 151,643 | 3,073,215,394 |
| 2024-11-04 | 188 | 203.9 | 186 | 199.82 | +5.94% | 130,002 | 2,559,183,200 |
| 2024-11-01 | 192.43 | 196.69 | 188.5 | 188.61 | -1.99% | 136,978 | 2,640,405,369 |
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