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 |
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