股票概览
100.96
+20%
+16.83
90.03
开盘价
100.96
最高价
90
最低价
38,463
成交量
数据更新至: 2024-09-30
技术指标
82.21
MA5 (5日均线)
76.84
MA10 (10日均线)
76.14
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 90.03 | 100.96 | 90 | 100.96 | +20% | 38,463 | 369,740,923 |
| 2024-09-27 | 81.18 | 85.1 | 80.63 | 84.13 | +6.55% | 15,085 | 124,700,254 |
| 2024-09-26 | 75.45 | 78.99 | 74.62 | 78.96 | +5.18% | 14,289 | 109,893,798 |
| 2024-09-25 | 72.1 | 76.57 | 72.05 | 75.07 | +4.34% | 18,046 | 135,177,622 |
| 2024-09-24 | 68.24 | 72.14 | 66.8 | 71.95 | +5.67% | 18,622 | 129,543,950 |
| 2024-09-23 | 69.8 | 70.55 | 67.88 | 68.09 | -3.28% | 11,907 | 82,271,706 |
| 2024-09-20 | 72.6 | 72.75 | 69.88 | 70.4 | -3.04% | 9,712 | 68,920,081 |
| 2024-09-19 | 72.08 | 74.8 | 72.07 | 72.61 | +0.74% | 11,715 | 86,055,533 |
| 2024-09-18 | 74.79 | 74.91 | 71.71 | 72.08 | -2.8% | 7,152 | 51,738,132 |
| 2024-09-13 | 76.09 | 76.88 | 74.14 | 74.16 | -2.97% | 7,282 | 54,994,125 |
| 2024-09-12 | 73.5 | 77.62 | 73.29 | 76.43 | +4.46% | 16,906 | 128,174,478 |
| 2024-09-11 | 73.18 | 73.84 | 72.11 | 73.17 | +0.23% | 7,081 | 51,746,205 |
| 2024-09-10 | 72.99 | 73.65 | 70.5 | 73 | +0.62% | 10,167 | 73,105,520 |
| 2024-09-09 | 74.3 | 74.74 | 72.07 | 72.55 | -2.5% | 7,488 | 54,898,514 |
| 2024-09-06 | 76.86 | 76.86 | 74.28 | 74.41 | -3.06% | 6,654 | 50,019,823 |
| 2024-09-05 | 76.98 | 78.29 | 76.2 | 76.76 | -0.22% | 5,688 | 43,877,237 |
| 2024-09-04 | 75 | 78.88 | 74.57 | 76.93 | +1.13% | 8,994 | 69,419,742 |
| 2024-09-03 | 75.38 | 77.3 | 75.33 | 76.07 | +0.93% | 7,734 | 58,917,971 |
| 2024-09-02 | 79.25 | 81.48 | 75.31 | 75.37 | -5.49% | 14,056 | 109,001,367 |
| 2024-08-30 | 77.22 | 80.33 | 76.3 | 79.75 | +3.28% | 14,217 | 112,590,279 |
| 2024-08-29 | 75.64 | 78.08 | 75.15 | 77.22 | +1.27% | 8,371 | 64,376,355 |
| 2024-08-28 | 77.28 | 79.51 | 76.05 | 76.25 | -0.48% | 9,260 | 71,758,066 |
| 2024-08-27 | 75.97 | 77.49 | 74.58 | 76.62 | +0.78% | 8,546 | 65,519,481 |
| 2024-08-26 | 74.9 | 77.77 | 74.39 | 76.03 | +2.3% | 9,581 | 73,079,011 |
| 2024-08-23 | 76.79 | 76.95 | 73.95 | 74.32 | -2.79% | 10,012 | 75,218,831 |
| 2024-08-22 | 79.78 | 80.69 | 76.07 | 76.45 | -4.56% | 11,763 | 91,613,596 |
| 2024-08-21 | 80.96 | 83.4 | 79.68 | 80.1 | -0.85% | 9,375 | 76,342,732 |
| 2024-08-20 | 85 | 85 | 80.7 | 80.79 | -3.67% | 9,916 | 81,945,053 |
| 2024-08-19 | 80 | 86.06 | 78.4 | 83.87 | +4.73% | 17,096 | 142,998,318 |
| 2024-08-16 | 81.95 | 82.2 | 80 | 80.08 | -2.11% | 9,119 | 73,844,101 |
| 2024-08-15 | 81.52 | 82.8 | 80.07 | 81.81 | +0.01% | 9,233 | 75,186,425 |
| 2024-08-14 | 83.6 | 83.89 | 81.58 | 81.8 | -1.65% | 8,405 | 69,027,574 |
| 2024-08-13 | 82.92 | 83.76 | 82.08 | 83.17 | +0.54% | 7,289 | 60,179,289 |
| 2024-08-12 | 83 | 84.4 | 82.21 | 82.72 | -0.9% | 8,066 | 66,939,374 |
| 2024-08-09 | 87.89 | 88.5 | 83.43 | 83.47 | -3.78% | 12,877 | 110,664,072 |
| 2024-08-08 | 83.38 | 88 | 82.87 | 86.75 | +3.26% | 14,023 | 120,025,363 |
| 2024-08-07 | 84.14 | 85 | 83.06 | 84.01 | -0.58% | 8,467 | 71,102,517 |
| 2024-08-06 | 86.02 | 86.44 | 82.88 | 84.5 | +0.12% | 14,113 | 118,932,354 |
| 2024-08-05 | 86.56 | 88.59 | 84.21 | 84.4 | -3.63% | 14,662 | 126,188,845 |
| 2024-08-02 | 91.48 | 91.7 | 87.2 | 87.58 | -5.2% | 15,954 | 142,637,623 |
| 2024-08-01 | 91.5 | 94.4 | 90 | 92.38 | +2.74% | 18,996 | 175,589,140 |
| 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