股票概览
48.24
+2.07%
+0.98
46.85
开盘价
48.48
最高价
46.71
最低价
215,168
成交量
数据更新至: 2024-08-30
技术指标
47.39
MA5 (5日均线)
47.66
MA10 (10日均线)
48.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 46.85 | 48.48 | 46.71 | 48.24 | +2.07% | 215,168 | 1,029,589,930 |
| 2024-08-29 | 47.15 | 47.62 | 46.99 | 47.26 | -0.21% | 106,166 | 502,868,959 |
| 2024-08-28 | 46.8 | 47.66 | 46.69 | 47.36 | +1.37% | 92,523 | 437,525,280 |
| 2024-08-27 | 47.3 | 47.35 | 46.54 | 46.72 | -1.33% | 110,601 | 517,689,800 |
| 2024-08-26 | 47.12 | 47.45 | 46.88 | 47.35 | +0.47% | 89,836 | 424,194,788 |
| 2024-08-23 | 46.5 | 47.2 | 46.12 | 47.13 | +1.27% | 130,266 | 609,961,822 |
| 2024-08-22 | 47.6 | 47.85 | 46.03 | 46.54 | -2.6% | 234,638 | 1,094,773,982 |
| 2024-08-21 | 48.75 | 48.98 | 47.76 | 47.78 | -1.99% | 142,469 | 687,626,381 |
| 2024-08-20 | 49.46 | 49.59 | 48.47 | 48.75 | -1.44% | 142,709 | 697,840,374 |
| 2024-08-19 | 49.49 | 49.98 | 49.14 | 49.46 | 0% | 106,591 | 529,011,501 |
| 2024-08-16 | 49.63 | 49.73 | 49.07 | 49.46 | -0.44% | 118,403 | 584,952,106 |
| 2024-08-15 | 48.61 | 49.75 | 48.56 | 49.68 | +1.49% | 185,120 | 914,564,799 |
| 2024-08-14 | 49.3 | 49.46 | 48.8 | 48.95 | -0.51% | 130,242 | 640,093,246 |
| 2024-08-13 | 48.8 | 49.2 | 48.74 | 49.2 | +0.86% | 142,119 | 696,438,780 |
| 2024-08-12 | 48.35 | 48.98 | 48 | 48.78 | +0.6% | 144,573 | 702,854,845 |
| 2024-08-09 | 49.5 | 49.81 | 48.47 | 48.49 | +2.13% | 271,805 | 1,334,185,240 |
| 2024-08-08 | 47.01 | 47.9 | 46.76 | 47.48 | +0.55% | 125,732 | 595,635,655 |
| 2024-08-07 | 47.4 | 47.56 | 47.1 | 47.22 | -0.11% | 87,378 | 413,822,927 |
| 2024-08-06 | 47.7 | 47.96 | 46.3 | 47.27 | -0.04% | 177,103 | 832,925,225 |
| 2024-08-05 | 47.95 | 48.48 | 47 | 47.29 | -2.33% | 233,085 | 1,111,376,069 |
| 2024-08-02 | 48.61 | 49.22 | 48.1 | 48.42 | -1.41% | 193,644 | 938,769,737 |
| 2024-08-01 | 48.99 | 49.79 | 48.9 | 49.11 | +0.02% | 161,893 | 798,449,129 |
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