股票概览
93.94
-4%
-3.91
98.38
开盘价
98.39
最高价
93.9
最低价
528,446
成交量
数据更新至: 2025-01-27
技术指标
98.14
MA5 (5日均线)
98.94
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 98.38 | 98.39 | 93.9 | 93.94 | -4% | 528,446 | 5,033,311,481 |
| 2025-01-24 | 97.16 | 98.62 | 96.77 | 97.85 | +1.04% | 471,983 | 4,612,028,434 |
| 2025-01-23 | 102.8 | 103.87 | 96.7 | 96.84 | -3.39% | 868,506 | 8,670,498,047 |
| 2025-01-22 | 101.3 | 103.22 | 99.5 | 100.24 | -1.57% | 616,412 | 6,226,701,936 |
| 2025-01-21 | 101.5 | 104.35 | 101.1 | 101.84 | +0.78% | 744,353 | 7,645,379,056 |
| 2025-01-20 | 102.98 | 103 | 100.3 | 101.05 | -1.61% | 596,673 | 6,056,075,424 |
| 2025-01-17 | 96.51 | 104.77 | 96.51 | 102.7 | +6.31% | 1,094,032 | 11,038,758,102 |
| 2025-01-16 | 102.18 | 104.46 | 96.6 | 96.6 | -2.96% | 1,034,775 | 10,410,150,423 |
| 2025-01-15 | 97.5 | 102.29 | 97.3 | 99.55 | +0.79% | 776,592 | 7,724,457,763 |
| 2025-01-14 | 96.95 | 99.58 | 94.45 | 98.77 | +3.95% | 928,881 | 9,014,169,473 |
| 2025-01-13 | 91 | 95.86 | 89.88 | 95.02 | +1.97% | 680,256 | 6,365,470,803 |
| 2025-01-10 | 90.85 | 96.68 | 90.85 | 93.18 | +2.04% | 899,889 | 8,521,652,352 |
| 2025-01-09 | 88.4 | 93.33 | 88.1 | 91.32 | +2.81% | 724,165 | 6,635,272,045 |
| 2025-01-08 | 88.88 | 91.28 | 85.99 | 88.82 | -1.96% | 687,907 | 6,092,441,316 |
| 2025-01-07 | 87.1 | 90.75 | 86 | 90.6 | +4.21% | 672,148 | 5,939,309,425 |
| 2025-01-06 | 88.84 | 89.6 | 85.72 | 86.94 | -1.55% | 438,313 | 3,822,056,709 |
| 2025-01-03 | 90.1 | 91.13 | 87.53 | 88.31 | -1.83% | 612,890 | 5,452,105,981 |
| 2025-01-02 | 93.81 | 95.09 | 88.5 | 89.96 | -4.92% | 849,711 | 7,762,894,946 |
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