股票概览
192.35
+0.65%
+1.25
191.2
开盘价
192.9
最高价
189.49
最低价
30,824
成交量
数据更新至: 2025-03-25
技术指标
193.40
MA5 (5日均线)
197.56
MA10 (10日均线)
202.50
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 191.2 | 192.9 | 189.49 | 192.35 | +0.65% | 30,824 | 589,305,210 |
| 2025-03-24 | 190.11 | 194.83 | 188.4 | 191.1 | -0.07% | 60,806 | 1,163,936,297 |
| 2025-03-21 | 193.2 | 196.2 | 190.45 | 191.24 | -1.27% | 62,439 | 1,203,966,432 |
| 2025-03-20 | 198.6 | 201.06 | 193.5 | 193.7 | -2.47% | 62,245 | 1,215,854,263 |
| 2025-03-19 | 202.85 | 203.75 | 198.38 | 198.6 | -2.65% | 49,208 | 986,489,230 |
| 2025-03-18 | 201.7 | 204.54 | 200.48 | 204 | +2.15% | 59,695 | 1,214,981,789 |
| 2025-03-17 | 203.1 | 203.7 | 199.1 | 199.7 | -2.26% | 56,278 | 1,131,226,481 |
| 2025-03-14 | 200 | 204.86 | 198.5 | 204.31 | +2.31% | 79,445 | 1,612,060,673 |
| 2025-03-13 | 201.11 | 201.88 | 197.4 | 199.69 | -0.58% | 64,053 | 1,277,705,984 |
| 2025-03-12 | 207.98 | 208.25 | 200.8 | 200.86 | -1.88% | 73,786 | 1,503,000,969 |
| 2025-03-11 | 203 | 208.36 | 202.7 | 204.7 | -0.63% | 64,034 | 1,311,527,844 |
| 2025-03-10 | 212.29 | 214.49 | 204.81 | 206 | -4.03% | 107,824 | 2,238,925,173 |
| 2025-03-07 | 214.6 | 217.28 | 212.84 | 214.66 | -0.57% | 75,881 | 1,629,794,358 |
| 2025-03-06 | 208 | 217.88 | 207.16 | 215.89 | +6.5% | 148,257 | 3,180,867,811 |
| 2025-03-05 | 201.19 | 203.95 | 199.16 | 202.71 | +0.9% | 71,947 | 1,455,054,421 |
| 2025-03-04 | 198 | 202.88 | 196.2 | 200.9 | +0.46% | 81,819 | 1,632,257,607 |
| 2025-03-03 | 204.67 | 205.5 | 198.37 | 199.98 | -2.1% | 96,148 | 1,929,080,710 |
| 2025-02-28 | 212.19 | 213.88 | 201.5 | 204.27 | -2.96% | 119,826 | 2,493,661,879 |
| 2025-02-27 | 213.72 | 213.83 | 204.8 | 210.51 | -2.02% | 120,580 | 2,524,207,897 |
| 2025-02-26 | 214.87 | 215.8 | 208.8 | 214.84 | +0.63% | 109,168 | 2,323,378,087 |
| 2025-02-25 | 214.99 | 220.99 | 211 | 213.5 | -2.11% | 114,601 | 2,465,388,518 |
| 2025-02-24 | 210 | 219.35 | 209.8 | 218.1 | +3.19% | 137,524 | 2,973,842,557 |
| 2025-02-21 | 208 | 214.6 | 205 | 211.36 | +3.05% | 158,589 | 3,348,428,145 |
| 2025-02-20 | 201 | 206.89 | 200.3 | 205.1 | +1.9% | 139,800 | 2,862,007,366 |
| 2025-02-19 | 192 | 203.4 | 191.84 | 201.27 | +4.56% | 178,455 | 3,548,655,325 |
| 2025-02-18 | 193.5 | 199 | 192.5 | 192.5 | -0.37% | 153,366 | 2,998,641,454 |
| 2025-02-17 | 190.5 | 195.77 | 189.52 | 193.21 | +1.41% | 102,125 | 1,965,451,642 |
| 2025-02-14 | 189 | 191.4 | 186.5 | 190.52 | -0.04% | 78,838 | 1,488,966,184 |
| 2025-02-13 | 196.93 | 197 | 190.6 | 190.6 | -3.21% | 87,941 | 1,698,479,539 |
| 2025-02-12 | 190.99 | 197.42 | 189.67 | 196.93 | +5.08% | 147,508 | 2,850,632,376 |
| 2025-02-11 | 191.16 | 191.23 | 186.11 | 187.41 | -1.96% | 69,841 | 1,311,589,078 |
| 2025-02-10 | 192.25 | 192.99 | 188.65 | 191.16 | -0.56% | 94,606 | 1,801,675,412 |
| 2025-02-07 | 192 | 195.01 | 188.5 | 192.24 | -0.17% | 128,593 | 2,469,630,355 |
| 2025-02-06 | 180.16 | 195.3 | 180.11 | 192.57 | +5.84% | 141,566 | 2,685,873,642 |
| 2025-02-05 | 185.7 | 186 | 178.95 | 181.94 | +1.03% | 87,000 | 1,578,797,006 |
| 2025-01-27 | 186 | 187.29 | 180.01 | 180.09 | -2.91% | 59,068 | 1,083,170,868 |
| 2025-01-24 | 185 | 187.5 | 184.88 | 185.48 | -0.18% | 56,654 | 1,054,370,493 |
| 2025-01-23 | 187.5 | 191.02 | 185.57 | 185.82 | +0.37% | 79,762 | 1,500,565,875 |
| 2025-01-22 | 186.2 | 186.68 | 182.66 | 185.13 | -0.93% | 63,940 | 1,180,217,143 |
| 2025-01-21 | 189.3 | 190 | 185.66 | 186.87 | -0.7% | 75,141 | 1,408,245,230 |
| 2025-01-20 | 189.66 | 191.36 | 187.28 | 188.18 | -0.22% | 54,545 | 1,031,376,237 |
| 2025-01-17 | 187.12 | 194 | 186.86 | 188.6 | +0.32% | 77,617 | 1,473,007,344 |
| 2025-01-16 | 188 | 193.66 | 185.25 | 188 | +0.86% | 91,724 | 1,733,856,437 |
| 2025-01-15 | 189.73 | 193.88 | 186.17 | 186.39 | -1.09% | 89,387 | 1,695,953,987 |
| 2025-01-14 | 180.6 | 188.68 | 178.07 | 188.45 | +5.3% | 96,358 | 1,787,405,699 |
| 2025-01-13 | 174.81 | 181.15 | 174.51 | 178.96 | -0.08% | 60,235 | 1,075,818,246 |
| 2025-01-10 | 182.69 | 185.28 | 179.1 | 179.1 | -1.6% | 75,882 | 1,381,373,327 |
| 2025-01-09 | 184.7 | 185.8 | 182 | 182.01 | -0.55% | 62,703 | 1,151,693,768 |
| 2025-01-08 | 183 | 185.97 | 178 | 183.01 | -0.72% | 85,299 | 1,558,328,772 |
| 2025-01-07 | 181.8 | 185.5 | 181.22 | 184.33 | +1.44% | 74,461 | 1,363,771,477 |
| 2025-01-06 | 181 | 183.83 | 178.8 | 181.71 | +0.1% | 54,551 | 990,217,030 |
| 2025-01-03 | 181.18 | 184.85 | 179.77 | 181.53 | +0.35% | 89,112 | 1,624,494,889 |
| 2025-01-02 | 188.81 | 188.87 | 178.65 | 180.9 | -4.37% | 113,829 | 2,079,401,916 |
| 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