股票概览
97.79
-4.54%
-4.65
101
开盘价
101.59
最高价
97.67
最低价
678,408
成交量
数据更新至: 2025-02-28
技术指标
101.78
MA5 (5日均线)
101.33
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 101 | 101.59 | 97.67 | 97.79 | -4.54% | 678,408 | 6,732,922,355 |
| 2025-02-27 | 103.13 | 105.21 | 100.44 | 102.44 | -1.5% | 697,908 | 7,142,716,345 |
| 2025-02-26 | 102.86 | 105.5 | 100.06 | 104 | +2.69% | 889,911 | 9,162,003,662 |
| 2025-02-25 | 100.88 | 103.94 | 100.11 | 101.28 | -2.05% | 711,722 | 7,229,312,776 |
| 2025-02-24 | 103 | 106.86 | 102 | 103.4 | -0.56% | 747,225 | 7,780,805,439 |
| 2025-02-21 | 99.6 | 105.92 | 99.6 | 103.98 | +4.81% | 1,233,868 | 12,714,952,875 |
| 2025-02-20 | 101 | 101.4 | 98.88 | 99.21 | -2.68% | 564,940 | 5,622,534,305 |
| 2025-02-19 | 97.95 | 102.58 | 97.91 | 101.94 | +3.72% | 700,747 | 7,091,961,138 |
| 2025-02-18 | 101.01 | 101.27 | 98.17 | 98.28 | -2.69% | 505,462 | 5,026,979,643 |
| 2025-02-17 | 99.3 | 102.45 | 99.3 | 101 | +1.94% | 580,942 | 5,858,537,822 |
| 2025-02-14 | 99.96 | 100.87 | 98.16 | 99.08 | -2.01% | 567,135 | 5,617,455,817 |
| 2025-02-13 | 104.77 | 104.96 | 100.89 | 101.11 | -3.08% | 690,646 | 7,105,289,382 |
| 2025-02-12 | 101.5 | 104.44 | 99.41 | 104.32 | +3.43% | 975,860 | 9,960,164,598 |
| 2025-02-11 | 103.6 | 103.7 | 100.36 | 100.86 | -2.88% | 544,490 | 5,526,964,300 |
| 2025-02-10 | 102.8 | 104.52 | 101.01 | 103.85 | +1.29% | 668,563 | 6,877,245,115 |
| 2025-02-07 | 104.42 | 105.27 | 100.08 | 102.53 | -1.82% | 932,541 | 9,611,209,774 |
| 2025-02-06 | 100.11 | 106.43 | 99.66 | 104.43 | +3.02% | 893,970 | 9,242,630,081 |
| 2025-02-05 | 100.16 | 102.84 | 99.44 | 101.37 | +7.91% | 977,568 | 9,875,682,590 |
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