股票概览
189.16
-4.46%
-8.84
197.85
开盘价
198.5
最高价
188.9
最低价
100,279
成交量
数据更新至: 2024-12-31
技术指标
195.28
MA5 (5日均线)
195.93
MA10 (10日均线)
201.39
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 197.85 | 198.5 | 188.9 | 189.16 | -4.46% | 100,279 | 1,928,095,870 |
| 2024-12-30 | 197.4 | 201.19 | 196.19 | 198 | +0.33% | 85,043 | 1,686,865,139 |
| 2024-12-27 | 195.91 | 204.98 | 193.31 | 197.35 | +0.74% | 155,599 | 3,111,913,220 |
| 2024-12-26 | 195 | 199 | 193.63 | 195.91 | -0.05% | 78,750 | 1,542,567,990 |
| 2024-12-25 | 199.88 | 202.2 | 195.55 | 196 | -1.94% | 79,841 | 1,584,639,799 |
| 2024-12-24 | 196.95 | 200.38 | 193.28 | 199.88 | +1.46% | 99,550 | 1,963,825,116 |
| 2024-12-23 | 197.78 | 200.98 | 195.03 | 197 | +0.08% | 107,749 | 2,128,483,642 |
| 2024-12-20 | 194.27 | 202.49 | 193.8 | 196.85 | +1.01% | 150,405 | 2,985,551,480 |
| 2024-12-19 | 190.07 | 196.17 | 188.8 | 194.88 | +0.3% | 117,886 | 2,268,794,754 |
| 2024-12-18 | 192 | 202 | 192 | 194.3 | +1.78% | 146,163 | 2,868,944,823 |
| 2024-12-17 | 192.01 | 193.77 | 190.22 | 190.9 | -0.57% | 72,803 | 1,397,464,547 |
| 2024-12-16 | 199.4 | 200.26 | 190.25 | 192 | -4.24% | 119,413 | 2,306,256,048 |
| 2024-12-13 | 203.9 | 204.74 | 198.4 | 200.51 | -2.62% | 126,056 | 2,528,685,557 |
| 2024-12-12 | 204 | 207 | 201.41 | 205.9 | +0.05% | 98,615 | 2,016,386,737 |
| 2024-12-11 | 217.02 | 219.5 | 205.02 | 205.8 | -5.17% | 120,284 | 2,524,738,162 |
| 2024-12-10 | 228 | 229.66 | 215.69 | 217.02 | +1.39% | 94,548 | 2,098,833,405 |
| 2024-12-09 | 214.9 | 218.64 | 211.5 | 214.04 | -0.95% | 52,945 | 1,138,021,749 |
| 2024-12-06 | 212.48 | 219 | 210.53 | 216.09 | +1.7% | 70,763 | 1,524,190,760 |
| 2024-12-05 | 211 | 214.07 | 209.36 | 212.47 | -0.58% | 65,876 | 1,392,244,947 |
| 2024-12-04 | 216.3 | 219.86 | 212.33 | 213.71 | +0.39% | 85,312 | 1,835,944,820 |
| 2024-12-03 | 221.5 | 223.98 | 211.2 | 212.89 | -3.23% | 94,055 | 2,032,719,506 |
| 2024-12-02 | 221.56 | 224 | 216.5 | 220 | -0.9% | 119,935 | 2,633,135,306 |
| 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 |
| 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