股票概览
42.57
+0.64%
+0.27
42.4
开盘价
42.88
最高价
42.2
最低价
148,071
成交量
数据更新至: 2024-05-20
技术指标
42.25
MA5 (5日均线)
42.59
MA10 (10日均线)
42.17
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 42.4 | 42.88 | 42.2 | 42.57 | +0.64% | 148,071 | 631,055,044 |
| 2024-05-17 | 41.83 | 42.32 | 41.56 | 42.3 | +1.15% | 126,369 | 531,097,295 |
| 2024-05-16 | 42 | 42.5 | 41.8 | 41.82 | +0.38% | 149,031 | 627,385,977 |
| 2024-05-15 | 42.74 | 42.87 | 41.62 | 41.66 | -2.94% | 211,119 | 889,591,260 |
| 2024-05-14 | 43.06 | 43.45 | 42.71 | 42.92 | -0.33% | 135,428 | 581,796,402 |
| 2024-05-13 | 42.7 | 43.5 | 42.38 | 43.06 | +0.16% | 155,253 | 667,418,005 |
| 2024-05-10 | 43.7 | 43.98 | 42.74 | 42.99 | -1.67% | 257,788 | 1,112,390,433 |
| 2024-05-09 | 42.18 | 43.89 | 42.16 | 43.72 | +3.7% | 312,166 | 1,351,312,043 |
| 2024-05-08 | 42.81 | 42.82 | 42.08 | 42.16 | -1.29% | 111,559 | 472,673,353 |
| 2024-05-07 | 42.55 | 42.73 | 42.2 | 42.71 | +0.35% | 129,383 | 550,573,775 |
| 2024-05-06 | 42.49 | 43.03 | 42.33 | 42.56 | +1.55% | 220,429 | 941,283,488 |
| 2024-04-30 | 43 | 43 | 41.76 | 41.91 | -2.65% | 233,965 | 988,025,344 |
| 2024-04-29 | 42.13 | 43.36 | 42.13 | 43.05 | +2.35% | 237,697 | 1,020,182,748 |
| 2024-04-26 | 41.1 | 42.12 | 41.1 | 42.06 | +1.74% | 220,510 | 922,197,643 |
| 2024-04-25 | 41.25 | 41.86 | 40.92 | 41.34 | +0.22% | 143,844 | 595,555,209 |
| 2024-04-24 | 41.25 | 41.39 | 40.8 | 41.25 | +0.34% | 151,939 | 624,334,520 |
| 2024-04-23 | 41.32 | 41.68 | 41.02 | 41.11 | -0.48% | 109,941 | 454,747,881 |
| 2024-04-22 | 41.31 | 41.62 | 40.86 | 41.31 | -0.17% | 109,905 | 453,953,673 |
| 2024-04-19 | 41.36 | 41.74 | 40.85 | 41.38 | -0.55% | 137,413 | 567,558,213 |
| 2024-04-18 | 41.5 | 41.88 | 41.35 | 41.61 | -0.34% | 165,833 | 690,686,483 |
| 2024-04-17 | 41.2 | 41.79 | 40.91 | 41.75 | +1.38% | 181,267 | 752,698,692 |
| 2024-04-16 | 41 | 41.87 | 40.78 | 41.18 | -0.02% | 185,270 | 766,353,527 |
| 2024-04-15 | 40.33 | 41.55 | 40.01 | 41.19 | +2.13% | 216,778 | 886,154,840 |
| 2024-04-12 | 41.02 | 41.45 | 40.31 | 40.33 | -2.09% | 203,770 | 829,048,827 |
| 2024-04-11 | 42.1 | 42.6 | 40.5 | 41.19 | -2.35% | 224,263 | 931,943,069 |
| 2024-04-10 | 42.7 | 42.98 | 42.1 | 42.18 | -1.22% | 137,975 | 585,993,073 |
| 2024-04-09 | 42.37 | 42.88 | 42.25 | 42.7 | +0.45% | 140,939 | 600,699,958 |
| 2024-04-08 | 43.7 | 43.71 | 42.5 | 42.51 | -3.91% | 243,290 | 1,042,392,026 |
| 2024-04-03 | 44.98 | 45.24 | 44.08 | 44.24 | +0.66% | 223,610 | 996,010,784 |
| 2024-04-02 | 44.28 | 44.3 | 43.65 | 43.95 | -0.79% | 115,069 | 504,883,931 |
| 2024-04-01 | 43.66 | 44.63 | 43.58 | 44.3 | +1.47% | 183,511 | 811,634,437 |
| 2024-03-29 | 43.93 | 43.98 | 42.9 | 43.66 | -0.77% | 165,388 | 717,917,544 |
| 2024-03-28 | 43.41 | 44.46 | 43.41 | 44 | +1.36% | 155,078 | 682,776,444 |
| 2024-03-27 | 44.82 | 44.82 | 43.38 | 43.41 | -2.54% | 159,330 | 700,495,124 |
| 2024-03-26 | 44.6 | 45.05 | 44.2 | 44.54 | -0.04% | 154,277 | 687,234,773 |
| 2024-03-25 | 45.59 | 45.66 | 44.56 | 44.56 | -2.28% | 214,482 | 965,562,414 |
| 2024-03-22 | 47.3 | 47.51 | 45.58 | 45.6 | -4.1% | 292,865 | 1,357,453,260 |
| 2024-03-21 | 47.54 | 48.1 | 47.1 | 47.55 | +0.02% | 195,076 | 929,590,455 |
| 2024-03-20 | 47.49 | 48.15 | 47.25 | 47.54 | +0.7% | 153,500 | 731,912,759 |
| 2024-03-19 | 47.8 | 47.99 | 47.2 | 47.21 | -1.58% | 172,452 | 820,456,004 |
| 2024-03-18 | 46.87 | 48.44 | 46.7 | 47.97 | +2.79% | 298,343 | 1,419,257,651 |
| 2024-03-15 | 46.6 | 46.84 | 46 | 46.67 | -0.06% | 161,960 | 751,034,883 |
| 2024-03-14 | 47.51 | 47.81 | 46.62 | 46.7 | -2.4% | 204,172 | 961,432,779 |
| 2024-03-13 | 47.97 | 48.88 | 47.6 | 47.85 | -0.06% | 243,074 | 1,172,291,362 |
| 2024-03-12 | 47.86 | 48.5 | 47.68 | 47.88 | -0.23% | 210,032 | 1,008,523,237 |
| 2024-03-11 | 46.86 | 48.23 | 46.5 | 47.99 | +1.24% | 267,494 | 1,266,403,682 |
| 2024-03-08 | 47.11 | 47.76 | 46.6 | 47.4 | +0.66% | 189,472 | 895,629,931 |
| 2024-03-07 | 47.65 | 48.45 | 46.8 | 47.09 | -1.05% | 238,631 | 1,136,078,794 |
| 2024-03-06 | 48 | 48.05 | 47.01 | 47.59 | -0.85% | 203,828 | 969,336,570 |
| 2024-03-05 | 47.76 | 48.4 | 47.59 | 48 | 0% | 285,279 | 1,365,886,776 |
| 2024-03-04 | 48.5 | 48.7 | 47.67 | 48 | -1.05% | 270,261 | 1,301,182,390 |
| 2024-03-01 | 48.05 | 48.75 | 47.7 | 48.51 | +0.33% | 395,755 | 1,909,634,953 |
| 2024-02-29 | 45.4 | 49.11 | 45.3 | 48.35 | +6.12% | 569,612 | 2,720,709,758 |
| 2024-02-28 | 47 | 47.92 | 45.5 | 45.56 | -3.72% | 451,760 | 2,119,465,291 |
| 2024-02-27 | 44.82 | 47.58 | 44.55 | 47.32 | +5.34% | 505,759 | 2,341,707,696 |
| 2024-02-26 | 44.65 | 45.55 | 44.34 | 44.92 | -0.13% | 271,582 | 1,219,389,458 |
| 2024-02-23 | 45.26 | 45.44 | 44.6 | 44.98 | -0.35% | 229,296 | 1,030,559,983 |
| 2024-02-22 | 44.95 | 45.71 | 44.61 | 45.14 | +0.33% | 244,719 | 1,102,980,264 |
| 2024-02-21 | 44.26 | 45.8 | 44.15 | 44.99 | +1.21% | 249,732 | 1,125,352,270 |
| 2024-02-20 | 44.55 | 45.03 | 43.9 | 44.45 | -0.83% | 186,966 | 830,698,817 |
| 2024-02-19 | 44.6 | 45.07 | 44.11 | 44.82 | +1.86% | 285,691 | 1,274,866,151 |
| 2024-02-08 | 43.11 | 44.3 | 43.03 | 44 | +2.56% | 309,155 | 1,353,733,987 |
| 2024-02-07 | 44.66 | 44.67 | 42.75 | 42.9 | -4.6% | 442,122 | 1,925,685,260 |
| 2024-02-06 | 42.71 | 45 | 42.06 | 44.97 | +4.65% | 292,767 | 1,286,311,624 |
| 2024-02-05 | 42.26 | 43.55 | 40.32 | 42.97 | +1.99% | 285,353 | 1,202,298,077 |
| 2024-02-02 | 42.78 | 43.25 | 40.68 | 42.13 | -1.29% | 252,096 | 1,061,214,849 |
| 2024-02-01 | 42.8 | 44.1 | 41.77 | 42.68 | -1.41% | 219,480 | 944,854,159 |
| 2024-01-31 | 43 | 44.19 | 41.85 | 43.29 | +0.49% | 264,881 | 1,138,964,849 |
| 2024-01-30 | 44.99 | 45.25 | 43.03 | 43.08 | -5.01% | 236,311 | 1,036,409,500 |
| 2024-01-29 | 46.5 | 47.18 | 44.97 | 45.35 | -2.47% | 168,195 | 769,790,276 |
| 2024-01-26 | 46.9 | 47.18 | 46.23 | 46.5 | -1.61% | 180,096 | 842,394,635 |
| 2024-01-25 | 45.45 | 47.41 | 45.07 | 47.26 | +4.17% | 255,771 | 1,187,793,509 |
| 2024-01-24 | 44.94 | 45.58 | 43.73 | 45.37 | +1.45% | 208,729 | 930,621,540 |
| 2024-01-23 | 44.83 | 45.69 | 44.53 | 44.72 | -0.25% | 203,392 | 915,329,858 |
| 2024-01-22 | 45.67 | 46.23 | 44.5 | 44.83 | -2.25% | 260,600 | 1,187,192,765 |
| 2024-01-19 | 45.5 | 46.38 | 45.2 | 45.86 | +0.48% | 196,674 | 901,687,807 |
| 2024-01-18 | 44.69 | 45.68 | 43.38 | 45.64 | +2.13% | 276,796 | 1,227,658,372 |
| 2024-01-17 | 45.95 | 45.95 | 44.69 | 44.69 | -2.83% | 132,214 | 597,545,961 |
| 2024-01-16 | 45.59 | 46.08 | 44.9 | 45.99 | +0.7% | 173,026 | 787,262,836 |
| 2024-01-15 | 45.8 | 46.56 | 45.24 | 45.67 | -0.35% | 159,438 | 732,805,094 |
| 2024-01-12 | 47.5 | 47.55 | 45.79 | 45.83 | -3.72% | 229,001 | 1,064,018,744 |
| 2024-01-11 | 47.28 | 48.22 | 47.15 | 47.6 | +0.27% | 178,597 | 849,780,614 |
| 2024-01-10 | 48.25 | 48.55 | 47.41 | 47.47 | -2.02% | 149,635 | 714,549,962 |
| 2024-01-09 | 49.48 | 49.67 | 47.9 | 48.45 | -2.12% | 204,946 | 997,731,837 |
| 2024-01-08 | 50.59 | 50.81 | 48.6 | 49.5 | -2.14% | 224,988 | 1,110,310,363 |
| 2024-01-05 | 51.75 | 52.48 | 50.19 | 50.58 | -2.51% | 194,369 | 998,406,765 |
| 2024-01-04 | 52.5 | 52.7 | 51.42 | 51.88 | -1.14% | 148,885 | 773,314,889 |
| 2024-01-03 | 52.85 | 53.18 | 52.16 | 52.48 | -0.91% | 128,475 | 675,958,355 |
| 2024-01-02 | 53.02 | 53.27 | 52.72 | 52.96 | -0.11% | 134,591 | 713,792,764 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕ншКпхЫ╜щЩЕ 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