股票概览
107.7
-8.57%
-10.1
116.48
开盘价
118.65
最高价
107.14
最低价
46,398
成交量
数据更新至: 2025-02-28
技术指标
117.33
MA5 (5日均线)
115.81
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 116.48 | 118.65 | 107.14 | 107.7 | -8.57% | 46,398 | 518,301,951 |
| 2025-02-27 | 118.94 | 120.87 | 115 | 117.8 | -1.36% | 24,391 | 286,551,216 |
| 2025-02-26 | 119.92 | 122.85 | 116.8 | 119.43 | +0.03% | 37,335 | 444,686,788 |
| 2025-02-25 | 119 | 128.87 | 118.7 | 119.39 | -2.42% | 32,961 | 402,300,273 |
| 2025-02-24 | 122.88 | 123.9 | 118.34 | 122.35 | -1.48% | 33,104 | 401,538,524 |
| 2025-02-21 | 121.2 | 125.49 | 119.33 | 124.19 | +2.21% | 38,296 | 467,025,655 |
| 2025-02-20 | 115 | 125.33 | 114 | 121.51 | +5.96% | 66,700 | 806,567,586 |
| 2025-02-19 | 103.69 | 118.58 | 103.69 | 114.67 | +9.94% | 68,329 | 761,802,009 |
| 2025-02-18 | 105.78 | 109.39 | 103.66 | 104.3 | -2.26% | 27,924 | 296,779,972 |
| 2025-02-17 | 108.08 | 108.9 | 104.03 | 106.71 | -1.08% | 26,891 | 284,760,949 |
| 2025-02-14 | 105 | 109.09 | 101.54 | 107.88 | +2.21% | 40,742 | 429,475,868 |
| 2025-02-13 | 103 | 108.3 | 102.1 | 105.55 | +0.88% | 51,997 | 549,174,687 |
| 2025-02-12 | 93.83 | 107.99 | 92.78 | 104.63 | +10.72% | 74,436 | 747,306,925 |
| 2025-02-11 | 94.1 | 94.57 | 91.8 | 94.5 | +0.34% | 27,546 | 256,335,568 |
| 2025-02-10 | 94.5 | 94.9 | 93.04 | 94.18 | +0.01% | 20,544 | 193,327,174 |
| 2025-02-07 | 94.29 | 96.95 | 92.8 | 94.17 | -0.28% | 23,606 | 224,213,558 |
| 2025-02-06 | 89.66 | 96.5 | 88.81 | 94.43 | +5.27% | 29,783 | 278,923,726 |
| 2025-02-05 | 90.04 | 91.5 | 87.69 | 89.7 | +3.09% | 16,843 | 150,528,551 |
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