股票概览
94.62
-4.7%
-4.67
99
开盘价
99.58
最高价
94.59
最低价
878,238
成交量
数据更新至: 2024-12-31
技术指标
97.23
MA5 (5日均线)
94.13
MA10 (10日均线)
90.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 99 | 99.58 | 94.59 | 94.62 | -4.7% | 878,238 | 8,446,753,613 |
| 2024-12-30 | 96.6 | 100.53 | 96 | 99.29 | +1.83% | 906,573 | 8,950,494,606 |
| 2024-12-27 | 96.78 | 102.37 | 96.49 | 97.51 | +0.81% | 1,144,716 | 11,378,943,925 |
| 2024-12-26 | 98 | 98.88 | 96.15 | 96.73 | -1.29% | 711,046 | 6,914,605,464 |
| 2024-12-25 | 96.48 | 99.8 | 96.38 | 97.99 | +1.17% | 985,329 | 9,679,610,219 |
| 2024-12-24 | 95.99 | 97.34 | 92.99 | 96.86 | +1.77% | 912,045 | 8,713,502,072 |
| 2024-12-23 | 93.69 | 99.2 | 93.6 | 95.18 | +0.95% | 1,456,756 | 14,051,252,987 |
| 2024-12-20 | 85.07 | 98.8 | 85.07 | 94.28 | +10.35% | 1,767,703 | 16,308,583,666 |
| 2024-12-19 | 82.3 | 86.53 | 81.88 | 85.44 | +2.45% | 673,992 | 5,699,200,996 |
| 2024-12-18 | 82.82 | 83.95 | 82.09 | 83.4 | +1.47% | 484,000 | 4,019,779,411 |
| 2024-12-17 | 81.35 | 83.1 | 81.31 | 82.19 | +0.85% | 406,622 | 3,337,273,305 |
| 2024-12-16 | 82.3 | 83.2 | 81.21 | 81.5 | -1.8% | 476,296 | 3,899,339,618 |
| 2024-12-13 | 86.81 | 86.81 | 82.85 | 82.99 | -4.8% | 820,032 | 6,922,583,408 |
| 2024-12-12 | 87.16 | 88.2 | 85.69 | 87.17 | +0.4% | 444,898 | 3,859,300,466 |
| 2024-12-11 | 87.11 | 88.33 | 86.5 | 86.82 | -1.34% | 400,654 | 3,497,866,787 |
| 2024-12-10 | 91.49 | 91.99 | 87.79 | 88 | +1.41% | 696,681 | 6,260,001,391 |
| 2024-12-09 | 88.06 | 88.75 | 85.99 | 86.78 | -2.42% | 424,113 | 3,699,239,863 |
| 2024-12-06 | 86.5 | 89.69 | 86.3 | 88.93 | +2.22% | 540,441 | 4,776,133,052 |
| 2024-12-05 | 86.2 | 88.26 | 86.14 | 87 | -0.76% | 395,957 | 3,445,580,322 |
| 2024-12-04 | 90.53 | 91 | 87.25 | 87.67 | +0.5% | 681,067 | 6,069,393,147 |
| 2024-12-03 | 89.67 | 90.35 | 86.03 | 87.23 | -2.53% | 586,760 | 5,144,153,239 |
| 2024-12-02 | 89.9 | 90.69 | 88.01 | 89.49 | -0.68% | 640,108 | 5,727,497,110 |
| 2024-11-29 | 86.83 | 93.45 | 85.64 | 90.1 | +3.47% | 879,404 | 7,877,287,511 |
| 2024-11-28 | 88.2 | 90.3 | 86.83 | 87.08 | -1.05% | 611,101 | 5,379,089,959 |
| 2024-11-27 | 84.65 | 89.04 | 83.13 | 88 | +3.41% | 774,305 | 6,702,107,164 |
| 2024-11-26 | 85.97 | 86.66 | 85.03 | 85.1 | -1.23% | 353,635 | 3,031,752,239 |
| 2024-11-25 | 88.76 | 88.77 | 84.52 | 86.16 | -2.94% | 769,059 | 6,619,040,919 |
| 2024-11-22 | 94.7 | 95.5 | 88.55 | 88.77 | -5.06% | 792,401 | 7,262,624,326 |
| 2024-11-21 | 93 | 94.9 | 92.5 | 93.5 | +0.24% | 561,971 | 5,261,662,792 |
| 2024-11-20 | 94 | 94.57 | 92.6 | 93.28 | -1.71% | 585,075 | 5,461,026,114 |
| 2024-11-19 | 92.1 | 95.39 | 90.22 | 94.9 | +2.82% | 831,597 | 7,685,226,379 |
| 2024-11-18 | 95.7 | 97.5 | 91.37 | 92.3 | -2.75% | 828,974 | 7,818,657,520 |
| 2024-11-15 | 96.87 | 98.7 | 94.9 | 94.91 | -2.02% | 710,667 | 6,874,215,101 |
| 2024-11-14 | 99.13 | 102 | 96.61 | 96.87 | -2.29% | 761,941 | 7,549,646,077 |
| 2024-11-13 | 99.9 | 100.9 | 97.88 | 99.14 | -1.95% | 807,595 | 7,999,842,265 |
| 2024-11-12 | 102.6 | 104.87 | 100 | 101.11 | -3.69% | 1,088,668 | 11,121,892,127 |
| 2024-11-11 | 104.6 | 108.3 | 100.62 | 104.98 | +4.67% | 1,380,690 | 14,543,774,859 |
| 2024-11-08 | 107.3 | 109.5 | 100 | 100.3 | -1.56% | 1,609,571 | 16,884,507,677 |
| 2024-11-07 | 94.2 | 105 | 94.01 | 101.89 | +6.09% | 1,262,530 | 12,339,467,581 |
| 2024-11-06 | 97 | 99.97 | 93.33 | 96.04 | +0.25% | 1,417,986 | 13,644,672,955 |
| 2024-11-05 | 87.48 | 96 | 87.01 | 95.8 | +10.36% | 1,453,833 | 13,510,951,854 |
| 2024-11-04 | 84.63 | 87.19 | 84.18 | 86.81 | +2.36% | 576,583 | 4,954,515,253 |
| 2024-11-01 | 85.19 | 88.25 | 84.81 | 84.81 | -2.44% | 883,510 | 7,623,522,111 |
| 2024-10-31 | 85.48 | 88.94 | 83.7 | 86.93 | +1.29% | 1,166,113 | 10,121,960,492 |
| 2024-10-30 | 91.79 | 92.78 | 84.85 | 85.82 | -7.02% | 1,608,709 | 14,096,960,438 |
| 2024-10-29 | 92.78 | 96.55 | 92.29 | 92.3 | -0.86% | 1,132,671 | 10,670,224,998 |
| 2024-10-28 | 93 | 93.98 | 92 | 93.1 | -0.64% | 725,668 | 6,738,404,403 |
| 2024-10-25 | 94.56 | 98.66 | 92.52 | 93.7 | -0.91% | 1,106,464 | 10,481,219,254 |
| 2024-10-24 | 91.45 | 96.47 | 91.17 | 94.56 | +2.44% | 1,125,060 | 10,553,036,503 |
| 2024-10-23 | 93.04 | 95.5 | 91.54 | 92.31 | -3.88% | 1,383,956 | 12,913,292,178 |
| 2024-10-22 | 94.99 | 99.04 | 92.89 | 96.04 | -1.48% | 1,859,135 | 17,850,570,801 |
| 2024-10-21 | 94 | 107.76 | 91.9 | 97.48 | +8.14% | 2,794,293 | 27,425,436,558 |
| 2024-10-18 | 75.8 | 90.14 | 74.44 | 90.14 | +19.99% | 2,093,876 | 17,572,905,892 |
| 2024-10-17 | 77 | 77.64 | 74.02 | 75.12 | +1.39% | 882,099 | 6,646,213,968 |
| 2024-10-16 | 71.14 | 76.76 | 70.88 | 74.09 | -0.12% | 854,294 | 6,339,481,074 |
| 2024-10-15 | 74.99 | 81.53 | 73.48 | 74.18 | -1.88% | 1,404,021 | 10,800,700,115 |
| 2024-10-14 | 69.48 | 76.5 | 67.77 | 75.6 | +8.81% | 1,364,157 | 9,835,546,719 |
| 2024-10-11 | 71.03 | 73.7 | 68.8 | 69.48 | -7.38% | 1,362,732 | 9,649,229,123 |
| 2024-10-10 | 85.1 | 86.35 | 70.01 | 75.02 | -10.57% | 2,104,016 | 16,322,871,324 |
| 2024-10-09 | 72.19 | 86.39 | 70.5 | 83.89 | +16.53% | 3,475,315 | 28,255,009,862 |
| 2024-10-08 | 71.99 | 71.99 | 70 | 71.99 | +20% | 976,652 | 7,016,236,459 |
| 2024-09-30 | 53 | 59.99 | 53 | 59.99 | +20% | 1,092,636 | 6,255,248,098 |
| 2024-09-27 | 47 | 50 | 47 | 49.99 | +7.83% | 298,874 | 1,447,355,629 |
| 2024-09-26 | 45 | 46.49 | 44.77 | 46.36 | +3.25% | 260,173 | 1,188,607,840 |
| 2024-09-25 | 45.05 | 46 | 44.82 | 44.9 | +0.29% | 247,583 | 1,125,901,688 |
| 2024-09-24 | 43.73 | 44.79 | 43.37 | 44.77 | +3.09% | 214,159 | 947,444,930 |
| 2024-09-23 | 43.98 | 44.05 | 43.37 | 43.43 | -0.98% | 94,437 | 411,933,389 |
| 2024-09-20 | 43.72 | 43.99 | 43.28 | 43.86 | +0.27% | 103,734 | 453,249,987 |
| 2024-09-19 | 43.28 | 44.14 | 43 | 43.74 | +1.32% | 144,365 | 629,627,227 |
| 2024-09-18 | 42.68 | 43.47 | 42.5 | 43.17 | +1.82% | 154,174 | 663,453,408 |
| 2024-09-13 | 43.2 | 43.26 | 42.4 | 42.4 | -1.35% | 141,555 | 606,446,383 |
| 2024-09-12 | 43.3 | 43.89 | 42.95 | 42.98 | -0.81% | 135,165 | 585,769,072 |
| 2024-09-11 | 44.5 | 44.7 | 42.9 | 43.33 | -3.37% | 211,768 | 922,753,569 |
| 2024-09-10 | 44.88 | 45.09 | 43.95 | 44.84 | -0.07% | 124,351 | 552,841,085 |
| 2024-09-09 | 44.81 | 45.45 | 44.63 | 44.87 | -0.47% | 91,520 | 411,954,270 |
| 2024-09-06 | 46.02 | 46.08 | 45.08 | 45.08 | -1.94% | 103,709 | 471,332,179 |
| 2024-09-05 | 45.6 | 46.1 | 45.52 | 45.97 | +0.97% | 96,704 | 443,119,201 |
| 2024-09-04 | 45.79 | 46.26 | 45.51 | 45.53 | -1.58% | 121,542 | 556,296,023 |
| 2024-09-03 | 46.67 | 47.18 | 45.65 | 46.26 | -1.11% | 170,095 | 787,442,424 |
| 2024-09-02 | 48.04 | 48.2 | 46.71 | 46.78 | -3.03% | 152,630 | 722,833,408 |
| 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 |
| 2024-07-31 | 47.51 | 49.2 | 47.5 | 49.1 | +3.15% | 207,143 | 1,006,957,513 |
| 2024-07-30 | 46.68 | 47.88 | 46.6 | 47.6 | +1.93% | 221,184 | 1,046,826,682 |
| 2024-07-29 | 49.59 | 49.98 | 46.53 | 46.7 | -6.13% | 369,941 | 1,775,575,236 |
| 2024-07-26 | 48.68 | 49.76 | 48.6 | 49.75 | +2.16% | 180,695 | 888,744,371 |
| 2024-07-25 | 48.6 | 49.53 | 48.11 | 48.7 | -0.31% | 206,800 | 1,009,487,465 |
| 2024-07-24 | 49.34 | 49.89 | 48.7 | 48.85 | -0.87% | 245,582 | 1,210,342,555 |
| 2024-07-23 | 51 | 51.35 | 49.18 | 49.28 | -3.33% | 334,544 | 1,681,684,846 |
| 2024-07-22 | 50.9 | 51.45 | 50.65 | 50.98 | -0.43% | 305,580 | 1,557,926,564 |
| 2024-07-19 | 48.5 | 51.35 | 48.34 | 51.2 | +5.03% | 608,624 | 3,061,367,372 |
| 2024-07-18 | 47.33 | 49.1 | 47.06 | 48.75 | +0.81% | 291,437 | 1,403,929,792 |
| 2024-07-17 | 49.08 | 49.1 | 48.36 | 48.36 | -1.71% | 231,866 | 1,130,433,688 |
| 2024-07-16 | 48.7 | 49.28 | 47.93 | 49.2 | +0.53% | 305,539 | 1,486,489,079 |
| 2024-07-15 | 48.68 | 49.36 | 48.65 | 48.94 | +0.62% | 200,877 | 984,327,142 |
| 2024-07-12 | 47.9 | 48.83 | 47.42 | 48.64 | +0.77% | 220,728 | 1,062,200,327 |
| 2024-07-11 | 48.47 | 49.22 | 48.11 | 48.27 | +0.58% | 299,908 | 1,457,020,915 |
| 2024-07-10 | 47.88 | 48.3 | 47.7 | 47.99 | -0.35% | 195,773 | 938,670,284 |
| 2024-07-09 | 46.55 | 48.56 | 46.55 | 48.16 | +3.13% | 360,704 | 1,723,195,832 |
| 2024-07-08 | 46.55 | 47.3 | 46.35 | 46.7 | +0.13% | 238,544 | 1,116,722,765 |
| 2024-07-05 | 46.02 | 46.67 | 45.21 | 46.64 | +1.04% | 229,884 | 1,057,957,179 |
| 2024-07-04 | 46.1 | 46.87 | 46.03 | 46.16 | -0.22% | 214,786 | 997,203,926 |
| 2024-07-03 | 45.55 | 46.74 | 45.01 | 46.26 | +1.76% | 278,849 | 1,284,325,193 |
| 2024-07-02 | 45.7 | 46.05 | 45.31 | 45.46 | -0.76% | 192,230 | 878,101,405 |
| 2024-07-01 | 46.18 | 46.42 | 44.93 | 45.81 | -0.63% | 218,021 | 993,307,678 |
| 2024-06-28 | 45.52 | 46.42 | 45.51 | 46.1 | +0.85% | 218,020 | 1,004,720,178 |
| 2024-06-27 | 46.17 | 46.45 | 45.58 | 45.71 | -1.64% | 187,443 | 861,865,907 |
| 2024-06-26 | 45.95 | 46.78 | 45.42 | 46.47 | +2.04% | 254,825 | 1,173,593,026 |
| 2024-06-25 | 47.04 | 47.39 | 45.26 | 45.54 | -3.64% | 431,295 | 1,991,141,725 |
| 2024-06-24 | 48.6 | 49.76 | 47.18 | 47.26 | -3.06% | 410,178 | 1,980,534,764 |
| 2024-06-21 | 48.34 | 48.78 | 47.47 | 48.75 | -0.1% | 306,605 | 1,476,110,930 |
| 2024-06-20 | 47.45 | 49.91 | 47.37 | 48.8 | +2.67% | 591,656 | 2,896,892,544 |
| 2024-06-19 | 48.1 | 48.29 | 46.88 | 47.53 | -1.25% | 312,582 | 1,486,601,587 |
| 2024-06-18 | 47.88 | 48.8 | 47.76 | 48.13 | +0.75% | 346,620 | 1,672,916,508 |
| 2024-06-17 | 46.4 | 47.99 | 46.3 | 47.77 | +2.75% | 371,984 | 1,763,212,921 |
| 2024-06-14 | 46.9 | 47.09 | 46.08 | 46.49 | -1.5% | 430,889 | 2,003,901,881 |
| 2024-06-13 | 48.18 | 48.85 | 47.11 | 47.2 | -1.46% | 451,427 | 2,167,830,387 |
| 2024-06-12 | 48.7 | 48.7 | 47.59 | 47.9 | -2.13% | 415,576 | 1,995,880,529 |
| 2024-06-11 | 47.09 | 49 | 47.05 | 48.94 | +3.66% | 543,172 | 2,638,626,377 |
| 2024-06-07 | 46.79 | 47.74 | 46.42 | 47.21 | +0.88% | 361,994 | 1,706,416,314 |
| 2024-06-06 | 47.23 | 47.74 | 46.51 | 46.8 | +1.47% | 530,523 | 2,503,751,094 |
| 2024-06-05 | 45.42 | 47.14 | 45.3 | 46.12 | +1.25% | 395,897 | 1,841,218,738 |
| 2024-06-04 | 45.3 | 45.75 | 44.72 | 45.55 | +0.24% | 240,510 | 1,087,304,810 |
| 2024-06-03 | 44.96 | 46.36 | 44.8 | 45.44 | +1.32% | 393,682 | 1,796,427,446 |
| 2024-05-31 | 45.1 | 45.49 | 44.69 | 44.85 | -1.19% | 314,630 | 1,414,729,533 |
| 2024-05-30 | 43.03 | 45.96 | 42.8 | 45.39 | +5.71% | 688,850 | 3,094,280,190 |
| 2024-05-29 | 42.87 | 43.4 | 42.59 | 42.94 | -0.39% | 168,153 | 722,546,139 |
| 2024-05-28 | 43.13 | 43.99 | 42.9 | 43.11 | -0.05% | 349,633 | 1,516,562,322 |
| 2024-05-27 | 41.36 | 43.17 | 41.36 | 43.13 | +5.12% | 374,930 | 1,593,196,322 |
| 2024-05-24 | 41.13 | 41.35 | 41 | 41.03 | -0.34% | 101,366 | 417,552,864 |
| 2024-05-23 | 42.18 | 42.2 | 41.08 | 41.17 | -2.6% | 173,715 | 722,285,055 |
| 2024-05-22 | 42.15 | 42.45 | 41.84 | 42.27 | +0.38% | 143,029 | 601,957,235 |
| 2024-05-21 | 42.62 | 42.63 | 42.03 | 42.11 | -1.08% | 97,814 | 413,394,676 |
| 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 |
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