股票概览
87.36
-0.01%
-0.01
87.45
开盘价
90.45
最高价
86.32
最低价
15,950
成交量
数据更新至: 2024-05-20
技术指标
84.84
MA5 (5日均线)
87.18
MA10 (10日均线)
89.33
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 87.45 | 90.45 | 86.32 | 87.36 | -0.01% | 15,950 | 140,903,565 |
| 2024-05-17 | 82.04 | 87.37 | 81.56 | 87.37 | +5.61% | 15,823 | 134,562,156 |
| 2024-05-16 | 83.81 | 84.58 | 82.51 | 82.73 | -0.05% | 12,303 | 102,411,310 |
| 2024-05-15 | 83.96 | 85.36 | 82.51 | 82.77 | -1.43% | 10,826 | 90,689,864 |
| 2024-05-14 | 85.4 | 85.51 | 83.58 | 83.97 | +0.1% | 13,321 | 112,443,080 |
| 2024-05-13 | 89.2 | 89.2 | 83.5 | 83.89 | -6.84% | 21,364 | 182,919,627 |
| 2024-05-10 | 92.54 | 93.11 | 89.2 | 90.05 | -1.71% | 14,775 | 133,454,852 |
| 2024-05-09 | 89.56 | 93.12 | 89 | 91.62 | +2.48% | 15,158 | 139,009,969 |
| 2024-05-08 | 92.75 | 92.75 | 89.24 | 89.4 | -3.54% | 12,535 | 113,627,005 |
| 2024-05-07 | 94.1 | 94.6 | 92.28 | 92.68 | -1.51% | 10,424 | 97,071,158 |
| 2024-05-06 | 94.3 | 96.66 | 93.8 | 94.1 | +1.4% | 13,629 | 129,499,587 |
| 2024-04-30 | 92.7 | 94.82 | 91.68 | 92.8 | -0.99% | 23,109 | 216,019,045 |
| 2024-04-29 | 90.68 | 94.44 | 90.68 | 93.73 | +2.81% | 30,823 | 286,898,909 |
| 2024-04-26 | 89.32 | 92.49 | 87.33 | 91.17 | +0.13% | 25,893 | 232,901,848 |
| 2024-04-25 | 92.28 | 93.7 | 91 | 91.05 | -1.5% | 7,448 | 68,524,783 |
| 2024-04-24 | 92 | 93.39 | 90.68 | 92.44 | +0.81% | 7,465 | 68,876,819 |
| 2024-04-23 | 90.39 | 92.3 | 89.43 | 91.7 | +1.96% | 7,990 | 72,636,334 |
| 2024-04-22 | 87.85 | 90.87 | 86.66 | 89.94 | +2.09% | 8,935 | 79,942,491 |
| 2024-04-19 | 88.88 | 89.32 | 86.1 | 88.1 | -1.81% | 12,905 | 112,871,554 |
| 2024-04-18 | 89.6 | 92.27 | 87.69 | 89.72 | +0.13% | 10,920 | 98,455,125 |
| 2024-04-17 | 87.97 | 91.76 | 87.97 | 89.6 | +1.98% | 11,366 | 101,942,707 |
| 2024-04-16 | 89 | 91.18 | 87.14 | 87.86 | -3.66% | 10,991 | 97,982,485 |
| 2024-04-15 | 89.85 | 92.63 | 88.25 | 91.2 | +1.09% | 10,713 | 97,225,731 |
| 2024-04-12 | 91.64 | 92.65 | 90 | 90.22 | -1.59% | 8,393 | 76,331,046 |
| 2024-04-11 | 93.08 | 94.29 | 91.58 | 91.68 | -2.09% | 9,053 | 84,026,930 |
| 2024-04-10 | 96.44 | 96.44 | 92.5 | 93.64 | -2.63% | 9,859 | 92,604,663 |
| 2024-04-09 | 94.05 | 97.36 | 93.03 | 96.17 | +2.15% | 7,590 | 72,332,995 |
| 2024-04-08 | 97.95 | 99.66 | 94.1 | 94.15 | -5.54% | 11,699 | 112,715,269 |
| 2024-04-03 | 102.02 | 103.08 | 99.6 | 99.67 | -2.77% | 9,304 | 93,878,976 |
| 2024-04-02 | 102.5 | 103.8 | 101.36 | 102.51 | -0.21% | 8,810 | 90,110,197 |
| 2024-04-01 | 101.88 | 105.5 | 97 | 102.73 | +0.32% | 18,661 | 188,479,842 |
| 2024-03-29 | 98.45 | 102.87 | 97.26 | 102.4 | +3.76% | 9,303 | 92,915,891 |
| 2024-03-28 | 99.39 | 100.96 | 97.17 | 98.69 | +0.67% | 9,051 | 89,860,836 |
| 2024-03-27 | 102.86 | 103.65 | 98 | 98.03 | -5.47% | 12,326 | 123,588,899 |
| 2024-03-26 | 104.77 | 105.58 | 102.24 | 103.7 | -0.65% | 11,775 | 122,548,217 |
| 2024-03-25 | 110.82 | 111.59 | 104.32 | 104.38 | -6.67% | 13,893 | 148,951,472 |
| 2024-03-22 | 115.47 | 118.53 | 111.75 | 111.84 | -3.42% | 16,322 | 186,432,431 |
| 2024-03-21 | 116.99 | 119.36 | 115.27 | 115.8 | +0.13% | 19,468 | 228,307,868 |
| 2024-03-20 | 112.95 | 115.89 | 112.3 | 115.65 | +1.77% | 16,617 | 189,611,270 |
| 2024-03-19 | 111.71 | 116.55 | 109 | 113.64 | +1.98% | 27,240 | 307,430,250 |
| 2024-03-18 | 106 | 112.12 | 106 | 111.43 | +5.22% | 20,253 | 220,544,088 |
| 2024-03-15 | 105.35 | 105.9 | 102.99 | 105.9 | +0.28% | 11,779 | 123,062,573 |
| 2024-03-14 | 107.56 | 109.21 | 104.28 | 105.6 | -2.64% | 10,295 | 109,658,157 |
| 2024-03-13 | 110.88 | 111.6 | 108.21 | 108.46 | -1.78% | 11,702 | 128,298,583 |
| 2024-03-12 | 109.5 | 112.68 | 107.61 | 110.43 | +1.45% | 12,081 | 133,381,977 |
| 2024-03-11 | 104.97 | 108.88 | 104.45 | 108.85 | +2.81% | 13,560 | 144,498,707 |
| 2024-03-08 | 105.32 | 106.43 | 103.8 | 105.87 | +0.4% | 11,031 | 115,979,946 |
| 2024-03-07 | 110.57 | 111.89 | 105.45 | 105.45 | -3.7% | 10,995 | 118,914,871 |
| 2024-03-06 | 111.05 | 113.49 | 107.77 | 109.5 | -1.4% | 11,566 | 127,202,510 |
| 2024-03-05 | 113.76 | 114.98 | 110.6 | 111.05 | -3.02% | 14,637 | 163,935,703 |
| 2024-03-04 | 115.85 | 116.59 | 112 | 114.51 | -0.4% | 13,307 | 151,669,150 |
| 2024-03-01 | 111.05 | 116.35 | 111.05 | 114.97 | +4.28% | 18,344 | 209,691,288 |
| 2024-02-29 | 105.14 | 112.35 | 105.14 | 110.25 | +2.63% | 24,272 | 267,069,958 |
| 2024-02-28 | 116.71 | 118.25 | 107.05 | 107.42 | -7.32% | 17,491 | 199,065,925 |
| 2024-02-27 | 112.11 | 116.16 | 109.11 | 115.9 | +2.85% | 16,120 | 182,390,125 |
| 2024-02-26 | 110.77 | 114.39 | 110.18 | 112.69 | -0.1% | 11,458 | 128,846,910 |
| 2024-02-23 | 111.24 | 113.06 | 108.19 | 112.8 | +2.92% | 12,437 | 138,264,298 |
| 2024-02-22 | 110.18 | 110.46 | 107.21 | 109.6 | -0.33% | 10,837 | 117,657,584 |
| 2024-02-21 | 108.51 | 113.14 | 107.06 | 109.96 | +0.5% | 10,433 | 115,350,802 |
| 2024-02-20 | 109.9 | 111.87 | 106.6 | 109.41 | -2.51% | 10,722 | 116,237,977 |
| 2024-02-19 | 112.84 | 114 | 108.49 | 112.23 | +0.77% | 20,441 | 227,449,270 |
| 2024-02-08 | 108 | 116.54 | 106 | 111.37 | +4.13% | 18,361 | 206,350,062 |
| 2024-02-07 | 99.33 | 107.9 | 99.33 | 106.95 | +9.23% | 23,558 | 247,449,284 |
| 2024-02-06 | 83.88 | 98.87 | 82 | 97.91 | +14.49% | 18,901 | 171,416,379 |
| 2024-02-05 | 92.24 | 93.98 | 83.1 | 85.52 | -6.53% | 16,579 | 144,706,404 |
| 2024-02-02 | 97.9 | 98.38 | 88.44 | 91.49 | -5.38% | 12,181 | 113,940,416 |
| 2024-02-01 | 97.05 | 101 | 94.75 | 96.69 | -1% | 12,039 | 118,129,696 |
| 2024-01-31 | 100.22 | 104.99 | 97.16 | 97.67 | -2.84% | 12,766 | 128,718,008 |
| 2024-01-30 | 104.72 | 106.2 | 100.49 | 100.52 | -4.44% | 7,805 | 80,611,057 |
| 2024-01-29 | 109.98 | 111.21 | 105 | 105.19 | -3.58% | 6,746 | 72,654,076 |
| 2024-01-26 | 112.5 | 112.78 | 108.89 | 109.09 | -3.37% | 8,643 | 95,518,045 |
| 2024-01-25 | 109.51 | 113.4 | 107.66 | 112.9 | +3.1% | 9,009 | 100,059,262 |
| 2024-01-24 | 112.33 | 112.33 | 105.66 | 109.51 | -1.88% | 9,253 | 100,451,817 |
| 2024-01-23 | 109.83 | 114.12 | 108.31 | 111.61 | +2.47% | 9,208 | 102,404,715 |
| 2024-01-22 | 114.57 | 116.3 | 108.47 | 108.92 | -5.55% | 9,858 | 110,978,962 |
| 2024-01-19 | 116.43 | 117.99 | 115.32 | 115.32 | -0.95% | 6,221 | 72,360,956 |
| 2024-01-18 | 116.08 | 117.44 | 112.61 | 116.43 | +0.3% | 9,761 | 112,426,801 |
| 2024-01-17 | 121.12 | 121.12 | 116 | 116.08 | -4.16% | 6,136 | 72,764,414 |
| 2024-01-16 | 121.99 | 123.4 | 119.61 | 121.12 | -0.59% | 6,326 | 76,697,438 |
| 2024-01-15 | 123.06 | 124.09 | 120 | 121.84 | -0.99% | 7,892 | 96,545,822 |
| 2024-01-12 | 123.57 | 125.3 | 122 | 123.06 | -0.84% | 7,552 | 93,325,731 |
| 2024-01-11 | 121.53 | 125.18 | 120.42 | 124.1 | +2.17% | 9,808 | 120,941,767 |
| 2024-01-10 | 123.15 | 123.5 | 120.08 | 121.47 | -1.5% | 12,685 | 154,243,504 |
| 2024-01-09 | 126.6 | 130.58 | 123.07 | 123.32 | -2.13% | 9,734 | 122,387,390 |
| 2024-01-08 | 132.44 | 134.49 | 126 | 126 | -4.91% | 7,701 | 98,899,874 |
| 2024-01-05 | 134.75 | 136.32 | 132 | 132.5 | -2.05% | 7,242 | 96,760,372 |
| 2024-01-04 | 141.29 | 141.29 | 135.28 | 135.28 | -3.53% | 7,801 | 107,013,100 |
| 2024-01-03 | 140.97 | 143.4 | 139.59 | 140.23 | -0.82% | 5,807 | 81,867,076 |
| 2024-01-02 | 146.41 | 148.4 | 140.7 | 141.39 | -3.36% | 8,654 | 123,577,430 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
цАЭчСЮц╡ж 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