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)
95.68
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 |
| 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 |
| 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 |
| 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 |
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