股票概览
119.81
-0.2%
-0.24
120.51
开盘价
122.89
最高价
117.63
最低价
9,939
成交量
数据更新至: 2025-03-25
技术指标
120.58
MA5 (5日均线)
123.29
MA10 (10日均线)
122.93
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 120.51 | 122.89 | 117.63 | 119.81 | -0.2% | 9,939 | 118,861,818 |
| 2025-03-24 | 115.99 | 121.83 | 114.24 | 120.05 | +3.17% | 25,736 | 302,233,380 |
| 2025-03-21 | 121.19 | 121.62 | 114.38 | 116.36 | -4.04% | 26,613 | 311,465,561 |
| 2025-03-20 | 124.25 | 125.73 | 120.31 | 121.26 | -3.3% | 21,994 | 269,454,011 |
| 2025-03-19 | 129.34 | 129.34 | 124 | 125.4 | -2.65% | 17,976 | 225,783,777 |
| 2025-03-18 | 127.6 | 135.64 | 126.86 | 128.81 | +1.03% | 31,205 | 409,579,948 |
| 2025-03-17 | 128.64 | 130.31 | 124.51 | 127.5 | -0.82% | 20,743 | 263,196,935 |
| 2025-03-14 | 120.76 | 128.99 | 118.5 | 128.56 | +6.86% | 30,691 | 381,005,525 |
| 2025-03-13 | 126.21 | 126.3 | 119.01 | 120.31 | -3.64% | 24,617 | 298,783,509 |
| 2025-03-12 | 129.44 | 130.5 | 124.5 | 124.86 | -3.54% | 18,643 | 235,527,381 |
| 2025-03-11 | 127.13 | 133 | 125.88 | 129.44 | +1.1% | 22,155 | 286,189,795 |
| 2025-03-10 | 131.49 | 134 | 126.86 | 128.03 | -2.92% | 25,592 | 330,058,518 |
| 2025-03-07 | 128.15 | 134.99 | 126.03 | 131.88 | +2.55% | 30,617 | 401,565,552 |
| 2025-03-06 | 127.24 | 130.27 | 126.28 | 128.6 | +1.07% | 31,630 | 406,610,376 |
| 2025-03-05 | 121 | 128.9 | 121 | 127.24 | +3.69% | 47,304 | 598,619,533 |
| 2025-03-04 | 112.5 | 123.75 | 111.68 | 122.71 | +8.8% | 50,154 | 602,423,530 |
| 2025-03-03 | 109.97 | 114.44 | 107.27 | 112.79 | +4.73% | 30,315 | 339,364,708 |
| 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 |
| 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