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 |
| 2024-12-31 | 98.58 | 99.77 | 92.5 | 92.5 | -7.69% | 36,757 | 350,756,362 |
| 2024-12-30 | 100.2 | 101.51 | 98.39 | 100.21 | -0.11% | 15,988 | 159,916,572 |
| 2024-12-27 | 102.21 | 104.94 | 100.32 | 100.32 | -1.85% | 24,333 | 249,706,517 |
| 2024-12-26 | 99.77 | 105 | 99 | 102.21 | +2.45% | 20,887 | 213,635,328 |
| 2024-12-25 | 101.46 | 101.94 | 98.89 | 99.77 | -1.81% | 13,274 | 133,273,210 |
| 2024-12-24 | 99 | 101.67 | 96.85 | 101.61 | +3.79% | 25,142 | 249,980,459 |
| 2024-12-23 | 104 | 104 | 97.25 | 97.9 | -5.53% | 32,470 | 323,032,062 |
| 2024-12-20 | 101.68 | 106.68 | 101.04 | 103.63 | +1.49% | 28,222 | 293,312,270 |
| 2024-12-19 | 101 | 102.82 | 99.81 | 102.11 | +0.2% | 15,401 | 156,275,142 |
| 2024-12-18 | 98 | 103.68 | 98 | 101.91 | +0.72% | 15,280 | 155,602,812 |
| 2024-12-17 | 101.85 | 102.79 | 100.9 | 101.18 | -0.83% | 13,201 | 134,168,351 |
| 2024-12-16 | 105.96 | 106 | 101.51 | 102.03 | -3.64% | 22,731 | 233,956,565 |
| 2024-12-13 | 109.43 | 111.1 | 105.3 | 105.88 | -3.24% | 36,243 | 390,201,105 |
| 2024-12-12 | 110.73 | 111.2 | 108.24 | 109.43 | -1.51% | 18,416 | 201,430,281 |
| 2024-12-11 | 110.18 | 112.6 | 109.2 | 111.11 | +0.4% | 19,469 | 215,978,949 |
| 2024-12-10 | 113.01 | 114.5 | 109 | 110.67 | +2.78% | 35,028 | 391,011,722 |
| 2024-12-09 | 108.01 | 108.88 | 106 | 107.68 | -1.03% | 23,148 | 248,970,298 |
| 2024-12-06 | 103.93 | 109.95 | 101.99 | 108.8 | +4.16% | 37,983 | 403,964,489 |
| 2024-12-05 | 103.04 | 105.92 | 102.3 | 104.45 | +0.52% | 19,046 | 198,824,272 |
| 2024-12-04 | 105.96 | 108.55 | 103.52 | 103.91 | +0.8% | 36,120 | 382,198,710 |
| 2024-12-03 | 106.07 | 106.5 | 101.01 | 103.09 | -2.33% | 27,536 | 283,086,201 |
| 2024-12-02 | 105.92 | 107.23 | 104.02 | 105.55 | -1.28% | 27,153 | 286,781,349 |
| 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 |
| 2024-10-31 | 113 | 114.38 | 107.38 | 111.46 | -1.23% | 34,391 | 381,526,786 |
| 2024-10-30 | 116.31 | 119 | 110.95 | 112.85 | -4.61% | 37,391 | 428,115,688 |
| 2024-10-29 | 125 | 126.5 | 118 | 118.3 | -4.95% | 30,672 | 375,692,997 |
| 2024-10-28 | 125 | 125.08 | 119.75 | 124.46 | +0.98% | 28,435 | 348,471,594 |
| 2024-10-25 | 119.99 | 125.4 | 116.82 | 123.25 | +4.61% | 34,019 | 412,424,417 |
| 2024-10-24 | 117 | 120.29 | 115 | 117.82 | +0.23% | 29,729 | 348,835,668 |
| 2024-10-23 | 117.01 | 120.59 | 115 | 117.55 | +0.13% | 30,615 | 362,863,102 |
| 2024-10-22 | 120 | 122.79 | 114.44 | 117.4 | -2.65% | 36,729 | 433,604,697 |
| 2024-10-21 | 126 | 135.1 | 120.27 | 120.6 | +1.82% | 67,798 | 852,234,997 |
| 2024-10-18 | 104 | 123.79 | 103.5 | 118.45 | +12.3% | 53,734 | 607,175,199 |
| 2024-10-17 | 105.39 | 107.87 | 104.61 | 105.48 | +1.69% | 27,843 | 296,241,679 |
| 2024-10-16 | 105.03 | 107.1 | 102.22 | 103.73 | -4.31% | 30,579 | 318,482,203 |
| 2024-10-15 | 111.99 | 115.88 | 108.1 | 108.4 | -3.02% | 34,507 | 387,715,734 |
| 2024-10-14 | 111.99 | 114.11 | 105.53 | 111.77 | -0.2% | 43,612 | 478,142,362 |
| 2024-10-11 | 120.97 | 123.93 | 109.89 | 111.99 | -10.21% | 48,162 | 551,376,620 |
| 2024-10-10 | 129 | 137.37 | 124 | 124.72 | -8.29% | 56,024 | 731,879,824 |
| 2024-10-09 | 122 | 145 | 114.88 | 136 | +12.26% | 108,320 | 1,452,479,773 |
| 2024-10-08 | 121.15 | 121.15 | 116.13 | 121.15 | +20% | 35,290 | 426,095,659 |
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