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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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