股票概览
106.92
+6.35%
+6.38
100
开盘价
108.87
最高价
99.7
最低价
33,904
成交量
数据更新至: 2024-11-29
技术指标
101.79
MA5 (5日均线)
103.03
MA10 (10日均线)
108.13
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 100 | 108.87 | 99.7 | 106.92 | +6.35% | 33,904 | 356,781,525 |
| 2024-11-28 | 101.56 | 103.57 | 99.2 | 100.54 | -0.98% | 20,219 | 205,623,312 |
| 2024-11-27 | 100 | 101.87 | 97.02 | 101.54 | +1.04% | 25,494 | 253,689,405 |
| 2024-11-26 | 99.72 | 102.19 | 99.29 | 100.49 | +1.02% | 17,907 | 180,683,137 |
| 2024-11-25 | 101.25 | 102.82 | 97.5 | 99.48 | -1.79% | 23,087 | 229,656,712 |
| 2024-11-22 | 106.1 | 108.87 | 101.16 | 101.29 | -4.5% | 26,987 | 283,037,293 |
| 2024-11-21 | 107.01 | 108 | 104.57 | 106.06 | -1.16% | 20,035 | 213,035,931 |
| 2024-11-20 | 105.21 | 107.92 | 104.11 | 107.31 | +1.33% | 20,705 | 219,584,262 |
| 2024-11-19 | 102.1 | 106 | 100.3 | 105.9 | +5.06% | 27,167 | 279,428,911 |
| 2024-11-18 | 106.01 | 106.88 | 99.82 | 100.8 | -4.19% | 29,520 | 303,549,976 |
| 2024-11-15 | 110.22 | 111.88 | 105.21 | 105.21 | -4.87% | 26,065 | 282,175,088 |
| 2024-11-14 | 117 | 117.66 | 110.15 | 110.6 | -5.82% | 38,073 | 433,243,281 |
| 2024-11-13 | 116.35 | 118.49 | 115.01 | 117.43 | +0.42% | 28,337 | 330,423,203 |
| 2024-11-12 | 121.08 | 121.7 | 116 | 116.94 | -2.7% | 48,996 | 576,092,198 |
| 2024-11-11 | 117.72 | 123.7 | 117 | 120.19 | +2.95% | 57,790 | 698,949,941 |
| 2024-11-08 | 120.05 | 123.69 | 116.36 | 116.75 | -0.57% | 43,100 | 514,752,020 |
| 2024-11-07 | 112.96 | 118.16 | 111.5 | 117.42 | +3.24% | 33,951 | 391,156,197 |
| 2024-11-06 | 110.72 | 120.46 | 109.71 | 113.73 | +3.04% | 47,772 | 545,074,167 |
| 2024-11-05 | 103.65 | 110.98 | 102.07 | 110.37 | +6.55% | 38,377 | 413,292,561 |
| 2024-11-04 | 104.9 | 105.5 | 101.55 | 103.59 | -1% | 31,222 | 323,762,750 |
| 2024-11-01 | 109 | 110.33 | 104.41 | 104.64 | -6.12% | 28,405 | 303,327,518 |
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