股票概览
90.33
-1.22%
-1.12
91.45
开盘价
91.45
最高价
89.25
最低价
213,260
成交量
数据更新至: 2025-03-25
技术指标
92.00
MA5 (5日均线)
93.12
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 91.45 | 91.45 | 89.25 | 90.33 | -1.22% | 213,260 | 1,921,922,109 |
| 2025-03-24 | 91.5 | 91.68 | 89.81 | 91.45 | +0.27% | 296,545 | 2,690,474,664 |
| 2025-03-21 | 92.98 | 92.98 | 90.9 | 91.2 | -2.22% | 365,399 | 3,348,039,981 |
| 2025-03-20 | 93.8 | 94.29 | 93 | 93.27 | -0.51% | 272,040 | 2,542,075,786 |
| 2025-03-19 | 93.9 | 94.57 | 93.5 | 93.75 | -0.37% | 233,190 | 2,190,220,313 |
| 2025-03-18 | 93.99 | 95.8 | 93.9 | 94.1 | +0.78% | 298,666 | 2,825,272,135 |
| 2025-03-17 | 94.89 | 94.91 | 93.16 | 93.37 | -1.52% | 312,052 | 2,922,593,146 |
| 2025-03-14 | 92.98 | 95.61 | 92.5 | 94.81 | +1.97% | 401,376 | 3,790,992,802 |
| 2025-03-13 | 95.39 | 96.08 | 92.1 | 92.98 | -3.04% | 442,011 | 4,139,197,753 |
| 2025-03-12 | 96.5 | 97.05 | 95.71 | 95.9 | -0.23% | 286,390 | 2,756,820,884 |
| 2025-03-11 | 94 | 96.32 | 93.8 | 96.12 | +0.48% | 306,263 | 2,922,193,664 |
| 2025-03-10 | 96.39 | 97.29 | 95.01 | 95.66 | -1.26% | 384,519 | 3,684,030,338 |
| 2025-03-07 | 97.6 | 98.55 | 96.52 | 96.88 | -1.8% | 393,987 | 3,840,947,517 |
| 2025-03-06 | 98.85 | 100.3 | 98.37 | 98.66 | +1.12% | 567,567 | 5,642,824,934 |
| 2025-03-05 | 97.3 | 98.2 | 96.16 | 97.57 | +0.3% | 350,973 | 3,414,276,471 |
| 2025-03-04 | 95 | 99.07 | 94.61 | 97.28 | +1.33% | 444,694 | 4,308,124,360 |
| 2025-03-03 | 96.99 | 98.1 | 95.18 | 96 | -1.83% | 498,787 | 4,816,533,325 |
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