摩尔线程(110060)股票行情
摩尔线程(110060)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2020-06-30 | 112.020 | 112.810 | 0.100 | 0.09% | 112.020 | 113.440 | 202 | 227.263 | 0.00% |
| 2020-06-29 | 113.200 | 112.710 | -0.590 | -0.52% | 112.590 | 113.360 | 444 | 501.347 | 0.00% |
| 2020-06-24 | 116.300 | 113.300 | -1.730 | -1.50% | 113.150 | 116.300 | 167 | 190.120 | 0.00% |
| 2020-06-23 | 115.010 | 115.030 | 0.030 | 0.03% | 114.210 | 115.200 | 345 | 396.971 | 0.00% |
| 2020-06-22 | 114.650 | 115.000 | -0.020 | -0.02% | 114.650 | 116.080 | 706 | 814.807 | 0.00% |
| 2020-06-19 | 115.000 | 115.020 | 0.030 | 0.03% | 114.190 | 115.950 | 1536 | 1767.794 | 0.00% |
| 2020-06-18 | 113.300 | 114.990 | 0.720 | 0.63% | 112.600 | 116.000 | 1174 | 1345.362 | 0.00% |
| 2020-06-17 | 115.000 | 114.270 | 1.270 | 1.12% | 113.220 | 116.000 | 1249 | 1431.131 | 0.00% |
| 2020-06-16 | 112.430 | 113.000 | 0.870 | 0.78% | 112.430 | 113.520 | 864 | 976.703 | 0.00% |
| 2020-06-15 | 112.580 | 112.130 | -0.530 | -0.47% | 112.110 | 112.860 | 268 | 301.642 | 0.00% |
| 2020-06-12 | 112.970 | 112.660 | 0.510 | 0.45% | 111.480 | 113.100 | 684 | 769.615 | 0.00% |
| 2020-06-11 | 112.000 | 112.150 | -0.520 | -0.46% | 111.670 | 113.580 | 807 | 909.329 | 0.00% |
| 2020-06-10 | 112.590 | 112.670 | -0.330 | -0.29% | 112.240 | 113.890 | 128 | 144.190 | 0.00% |
| 2020-06-09 | 112.180 | 113.000 | 0.900 | 0.80% | 111.460 | 113.730 | 860 | 966.067 | 0.00% |
| 2020-06-08 | 113.000 | 112.100 | -0.120 | -0.11% | 111.790 | 113.000 | 689 | 773.142 | 0.00% |
| 2020-06-05 | 112.110 | 112.220 | -0.520 | -0.46% | 112.010 | 113.550 | 532 | 599.396 | 0.00% |
| 2020-06-04 | 113.810 | 112.740 | -1.030 | -0.91% | 112.670 | 114.330 | 144 | 163.479 | 0.00% |
| 2020-06-03 | 114.990 | 113.770 | -0.910 | -0.79% | 113.700 | 115.130 | 215 | 245.071 | 0.00% |
| 2020-06-02 | 114.300 | 114.680 | 0.860 | 0.76% | 113.150 | 115.420 | 171 | 195.665 | 0.00% |
| 2020-06-01 | 113.100 | 113.820 | 0.780 | 0.69% | 113.100 | 114.900 | 1349 | 1543.939 | 0.00% |
| 2020-05-29 | 110.050 | 113.040 | 1.950 | 1.76% | 110.050 | 113.220 | 290 | 324.658 | 0.00% |
| 2020-05-28 | 111.780 | 111.090 | -0.320 | -0.29% | 111.030 | 112.470 | 578 | 644.692 | 0.00% |
| 2020-05-27 | 113.710 | 111.410 | -2.830 | -2.48% | 111.180 | 114.960 | 914 | 1028.593 | 0.00% |
| 2020-05-26 | 114.000 | 114.240 | 1.060 | 0.94% | 113.220 | 115.600 | 492 | 560.704 | 0.00% |
| 2020-05-25 | 114.960 | 113.180 | -1.630 | -1.42% | 112.440 | 114.960 | 163 | 185.176 | 0.00% |
| 2020-05-22 | 116.700 | 114.810 | -1.890 | -1.62% | 114.700 | 116.800 | 1674 | 1928.881 | 0.00% |
| 2020-05-21 | 115.040 | 116.700 | 1.120 | 0.97% | 114.880 | 116.950 | 875 | 1015.103 | 0.00% |
| 2020-05-20 | 116.010 | 115.580 | -0.590 | -0.51% | 114.750 | 118.500 | 3637 | 4223.760 | 0.00% |
| 2020-05-19 | 117.450 | 116.170 | -1.280 | -1.09% | 116.110 | 117.950 | 3346 | 3900.750 | 0.00% |
| 2020-05-18 | 125.000 | 117.450 | -0.230 | -0.20% | 117.080 | 125.000 | 7595 | 9140.539 | 0.00% |
| 2020-05-15 | 118.240 | 117.680 | -0.220 | -0.19% | 117.500 | 118.880 | 965 | 1138.728 | 0.00% |
| 2020-05-14 | 121.000 | 117.900 | -3.070 | -2.54% | 117.410 | 121.000 | 864 | 1021.551 | 0.00% |
| 2020-05-13 | 120.340 | 120.970 | -0.550 | -0.45% | 120.340 | 122.410 | 611 | 741.068 | 0.00% |
| 2020-05-12 | 122.530 | 121.520 | -0.910 | -0.74% | 120.510 | 122.570 | 468 | 568.482 | 0.00% |
| 2020-05-11 | 122.990 | 122.430 | 0.440 | 0.36% | 121.270 | 123.790 | 2152 | 2648.638 | 0.00% |
| 2020-05-08 | 123.000 | 121.990 | -0.430 | -0.35% | 121.260 | 123.000 | 1494 | 1826.205 | 0.00% |
| 2020-05-07 | 122.010 | 122.420 | -0.610 | -0.50% | 121.050 | 124.000 | 2247 | 2762.053 | 0.00% |
| 2020-05-06 | 119.900 | 123.030 | 3.980 | 3.34% | 119.100 | 124.850 | 11079 | 13593.153 | 0.00% |
| 2020-04-30 | 118.200 | 119.050 | 0.850 | 0.72% | 117.200 | 120.000 | 1091 | 1298.497 | 0.00% |
| 2020-04-29 | 117.640 | 118.200 | 0.700 | 0.60% | 116.990 | 119.780 | 2439 | 2882.965 | 0.00% |
| 2020-04-28 | 118.050 | 117.500 | -1.680 | -1.41% | 114.060 | 119.000 | 2738 | 3211.082 | 0.00% |
| 2020-04-27 | 120.160 | 119.180 | -0.980 | -0.82% | 119.000 | 121.950 | 2876 | 3452.900 | 0.00% |
| 2020-04-24 | 119.640 | 120.160 | 0.400 | 0.33% | 118.720 | 129.500 | 12248 | 15050.461 | 0.00% |
| 2020-04-23 | 121.000 | 119.760 | -0.140 | -0.12% | 119.240 | 121.000 | 361 | 432.104 | 0.00% |
| 2020-04-22 | 119.710 | 119.900 | 0.340 | 0.28% | 118.520 | 120.490 | 702 | 841.488 | 0.00% |
| 2020-04-21 | 120.200 | 119.560 | -0.590 | -0.49% | 118.800 | 121.450 | 666 | 796.046 | 0.00% |
| 2020-04-20 | 119.720 | 120.150 | 0.430 | 0.36% | 119.020 | 124.170 | 2792 | 3387.958 | 0.00% |
| 2020-04-17 | 118.100 | 119.720 | 1.520 | 1.29% | 118.000 | 120.590 | 1607 | 1919.647 | 0.00% |
| 2020-04-16 | 117.370 | 118.200 | 0.050 | 0.04% | 116.760 | 118.350 | 239 | 281.182 | 0.00% |
| 2020-04-15 | 118.180 | 118.150 | -0.020 | -0.02% | 118.000 | 118.380 | 252 | 297.617 | 0.00% |
| 2020-04-14 | 118.430 | 118.170 | -0.260 | -0.22% | 118.010 | 119.000 | 820 | 969.476 | 0.00% |
| 2020-04-13 | 117.060 | 118.430 | 0.430 | 0.36% | 117.060 | 119.900 | 678 | 802.153 | 0.00% |
| 2020-04-10 | 119.030 | 118.000 | -1.980 | -1.65% | 116.870 | 120.000 | 248 | 294.093 | 0.00% |
| 2020-04-09 | 119.880 | 119.980 | 0.760 | 0.64% | 119.220 | 120.490 | 1478 | 1772.634 | 0.00% |
| 2020-04-08 | 117.920 | 119.220 | 1.300 | 1.10% | 117.210 | 119.600 | 1336 | 1588.580 | 0.00% |
| 2020-04-07 | 120.000 | 117.920 | 2.070 | 1.79% | 116.000 | 120.000 | 1930 | 2280.497 | 0.00% |
| 2020-04-03 | 116.250 | 115.850 | -0.800 | -0.69% | 115.670 | 117.050 | 795 | 923.930 | 0.00% |
| 2020-04-02 | 117.010 | 116.650 | -0.050 | -0.04% | 116.250 | 117.270 | 456 | 531.348 | 0.00% |
| 2020-04-01 | 116.800 | 116.700 | -0.110 | -0.09% | 116.620 | 119.390 | 1101 | 1299.474 | 0.00% |
| 2020-03-31 | 117.950 | 116.810 | 0.340 | 0.29% | 116.510 | 118.000 | 1171 | 1372.173 | 0.00% |
| 2020-03-30 | 116.980 | 116.470 | -0.830 | -0.71% | 115.200 | 117.960 | 1552 | 1810.218 | 0.00% |
| 2020-03-27 | 117.990 | 117.300 | 0.430 | 0.37% | 117.010 | 120.000 | 3723 | 4401.338 | 0.00% |
| 2020-03-26 | 117.910 | 116.870 | -1.000 | -0.85% | 116.000 | 118.530 | 1283 | 1501.761 | 0.00% |
| 2020-03-25 | 118.890 | 117.870 | 1.960 | 1.69% | 117.000 | 119.010 | 3502 | 4117.964 | 0.00% |
| 2020-03-24 | 117.400 | 115.910 | 1.380 | 1.20% | 114.170 | 118.390 | 5338 | 6185.561 | 0.00% |
| 2020-03-23 | 113.900 | 114.530 | -2.110 | -1.81% | 112.990 | 119.800 | 10200 | 11839.047 | 0.00% |
| 2020-03-20 | 116.530 | 116.640 | 0.140 | 0.12% | 116.010 | 140.000 | 21437 | 25820.541 | 0.00% |
| 2020-03-19 | 118.000 | 116.500 | -1.500 | -1.27% | 114.500 | 119.990 | 878 | 1023.328 | 0.00% |
| 2020-03-18 | 119.990 | 118.000 | -0.210 | -0.18% | 117.010 | 121.010 | 1181 | 1412.057 | 0.00% |
| 2020-03-17 | 119.000 | 118.210 | -0.790 | -0.66% | 111.280 | 120.340 | 1043 | 1217.147 | 0.00% |
| 2020-03-16 | 120.400 | 119.000 | -2.400 | -1.98% | 119.000 | 122.900 | 629 | 761.313 | 0.00% |
| 2020-03-13 | 118.610 | 121.400 | -0.620 | -0.51% | 117.080 | 123.000 | 2391 | 2870.180 | 0.00% |
| 2020-03-12 | 122.000 | 122.020 | -0.960 | -0.78% | 121.020 | 124.870 | 2747 | 3353.911 | 0.00% |
| 2020-03-11 | 124.940 | 122.980 | -2.040 | -1.63% | 122.000 | 127.890 | 367 | 459.934 | 0.00% |
| 2020-03-10 | 121.830 | 125.020 | 2.550 | 2.08% | 119.700 | 126.430 | 980 | 1208.183 | 0.00% |
| 2020-03-09 | 125.080 | 122.470 | -2.610 | -2.09% | 121.410 | 126.600 | 912 | 1129.520 | 0.00% |
| 2020-03-06 | 126.600 | 125.080 | -2.890 | -2.26% | 124.420 | 127.770 | 585 | 737.361 | 0.00% |
| 2020-03-05 | 127.700 | 127.970 | -0.030 | -0.02% | 127.700 | 130.000 | 633 | 810.236 | 0.00% |
| 2020-03-04 | 126.000 | 128.000 | 0.740 | 0.58% | 126.000 | 128.280 | 727 | 928.363 | 0.00% |
| 2020-03-03 | 127.880 | 127.260 | 0.960 | 0.76% | 127.000 | 128.150 | 2646 | 3378.859 | 0.00% |
深证大盘股票行情在线 K线走势图
摩尔线程(110060)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
