股票概览
89.92
+5.22%
+4.46
85.03
开盘价
90.15
最高价
84.37
最低价
17,570
成交量
数据更新至: 2024-07-31
技术指标
85.09
MA5 (5日均线)
87.12
MA10 (10日均线)
86.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 85.03 | 90.15 | 84.37 | 89.92 | +5.22% | 17,570 | 154,958,063 |
| 2024-07-30 | 82 | 86.99 | 81.18 | 85.46 | +4.02% | 15,783 | 133,678,480 |
| 2024-07-29 | 82.97 | 83.48 | 81.81 | 82.16 | -1.01% | 9,845 | 81,142,117 |
| 2024-07-26 | 85.28 | 86.21 | 81.8 | 83 | -2.27% | 18,833 | 158,039,400 |
| 2024-07-25 | 85.18 | 87.21 | 84.5 | 84.93 | -0.78% | 11,766 | 100,955,444 |
| 2024-07-24 | 89.4 | 89.89 | 85.45 | 85.6 | -4.25% | 17,285 | 150,976,416 |
| 2024-07-23 | 95.7 | 95.88 | 89.2 | 89.4 | -7.26% | 18,393 | 169,950,656 |
| 2024-07-22 | 91.78 | 98 | 90.95 | 96.4 | +6.85% | 32,314 | 306,334,075 |
| 2024-07-19 | 86.67 | 94.9 | 84.15 | 90.22 | +7.21% | 30,406 | 272,311,801 |
| 2024-07-18 | 84.55 | 85.28 | 81.73 | 84.15 | -0.34% | 12,337 | 102,526,677 |
| 2024-07-17 | 85.92 | 86.43 | 84.23 | 84.44 | -1.7% | 11,344 | 96,678,561 |
| 2024-07-16 | 84.08 | 86.32 | 82.69 | 85.9 | +1.58% | 14,550 | 123,258,675 |
| 2024-07-15 | 87.3 | 87.88 | 84.21 | 84.56 | -3.33% | 11,824 | 101,082,797 |
| 2024-07-12 | 87.2 | 88.1 | 85.75 | 87.47 | -1.34% | 14,226 | 123,765,000 |
| 2024-07-11 | 89.8 | 91.88 | 88.22 | 88.66 | +2.79% | 17,291 | 155,263,208 |
| 2024-07-10 | 87.5 | 88.38 | 86.06 | 86.25 | -1.99% | 10,660 | 92,940,751 |
| 2024-07-09 | 84.8 | 88.4 | 84.15 | 88 | +3.27% | 19,220 | 166,735,702 |
| 2024-07-08 | 85.77 | 88.8 | 84.71 | 85.21 | -1.15% | 12,429 | 108,091,730 |
| 2024-07-05 | 86.87 | 87.19 | 83.66 | 86.2 | -1.14% | 15,837 | 135,141,557 |
| 2024-07-04 | 91.16 | 91.87 | 87.1 | 87.19 | -4.31% | 12,139 | 107,918,320 |
| 2024-07-03 | 90.58 | 92.89 | 88.21 | 91.12 | +0.57% | 15,955 | 144,464,665 |
| 2024-07-02 | 92.46 | 93.21 | 89.89 | 90.6 | -1.93% | 16,708 | 153,053,274 |
| 2024-07-01 | 95.02 | 97.77 | 89.01 | 92.38 | -5.55% | 27,684 | 255,541,049 |
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