股票概览
87.01
-3.85%
-3.48
90.48
开盘价
91.34
最高价
87
最低价
13,683
成交量
数据更新至: 2025-01-27
技术指标
88.76
MA5 (5日均线)
88.66
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 90.48 | 91.34 | 87 | 87.01 | -3.85% | 13,683 | 121,523,204 |
| 2025-01-24 | 90.38 | 92.16 | 89.79 | 90.49 | -0.1% | 15,911 | 144,160,705 |
| 2025-01-23 | 89 | 92.96 | 87.55 | 90.58 | +3.75% | 31,860 | 290,055,926 |
| 2025-01-22 | 87.36 | 88.7 | 86.81 | 87.31 | -1.26% | 13,858 | 121,394,431 |
| 2025-01-21 | 89 | 89.25 | 86.3 | 88.42 | -0.27% | 21,542 | 189,269,109 |
| 2025-01-20 | 92.55 | 94.06 | 88.38 | 88.66 | -5.74% | 35,634 | 319,917,387 |
| 2025-01-17 | 88.21 | 95.5 | 87.33 | 94.06 | +6.14% | 49,969 | 461,112,733 |
| 2025-01-16 | 85.9 | 89.88 | 85.4 | 88.62 | +3.82% | 31,772 | 279,139,751 |
| 2025-01-15 | 85.8 | 85.9 | 83.83 | 85.36 | -0.8% | 18,567 | 157,496,320 |
| 2025-01-14 | 83.91 | 87 | 83.25 | 86.05 | +2.54% | 23,434 | 200,478,655 |
| 2025-01-13 | 78.66 | 84.46 | 78.38 | 83.92 | +5.49% | 27,974 | 230,572,884 |
| 2025-01-10 | 81.9 | 84.2 | 79.43 | 79.55 | -3.48% | 19,036 | 155,817,602 |
| 2025-01-09 | 82.95 | 85.89 | 82.33 | 82.42 | -1.35% | 13,775 | 115,334,649 |
| 2025-01-08 | 83.09 | 84.8 | 79.9 | 83.55 | -0.1% | 21,244 | 175,147,798 |
| 2025-01-07 | 82.55 | 84.33 | 82.22 | 83.63 | +1.19% | 15,713 | 130,740,570 |
| 2025-01-06 | 83.87 | 84.67 | 81.75 | 82.65 | -1.7% | 17,056 | 141,660,033 |
| 2025-01-03 | 88.67 | 88.67 | 83.94 | 84.08 | -3.35% | 20,182 | 173,450,640 |
| 2025-01-02 | 92.5 | 92.51 | 85.94 | 86.99 | -5.96% | 28,084 | 249,273,064 |
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