兆易创新(603986) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-20 | 151.16 | 165.33 | 151.16 | 163.90 | 13.60 | 9.05 | 159,758 | 254,966 | 9.43 | 5.66 |
| 2019-09-19 | 146.60 | 150.50 | 145.58 | 150.30 | 2.90 | 1.97 | 78,973 | 116,900 | 3.34 | 2.80 |
| 2019-09-18 | 145.99 | 150.80 | 143.70 | 147.40 | 3.38 | 2.35 | 91,378 | 134,556 | 4.93 | 3.23 |
| 2019-09-17 | 150.80 | 151.08 | 142.00 | 144.02 | -5.94 | -3.96 | 106,401 | 154,997 | 6.05 | 3.77 |
| 2019-09-16 | 151.00 | 152.40 | 148.60 | 149.96 | -1.24 | -0.82 | 54,597 | 82,126 | 2.51 | 1.93 |
| 2019-09-12 | 151.69 | 154.41 | 147.60 | 151.20 | 0.48 | 0.32 | 50,517 | 76,157 | 4.52 | 1.79 |
| 2019-09-11 | 152.88 | 158.43 | 148.01 | 150.72 | -3.27 | -2.12 | 71,516 | 109,088 | 6.77 | 2.53 |
| 2019-09-10 | 158.00 | 159.60 | 150.00 | 153.99 | -1.11 | -0.72 | 99,821 | 154,475 | 6.19 | 3.53 |
| 2019-09-09 | 147.88 | 155.10 | 145.56 | 155.10 | 14.10 | 10.00 | 130,793 | 196,738 | 6.77 | 4.63 |
| 2019-09-06 | 141.64 | 148.90 | 140.00 | 141.00 | -0.90 | -0.63 | 83,938 | 120,506 | 6.27 | 2.97 |
| 2019-09-05 | 146.30 | 149.25 | 141.63 | 141.90 | -2.87 | -1.98 | 78,154 | 112,857 | 5.26 | 2.77 |
| 2019-09-04 | 144.07 | 145.82 | 138.70 | 144.77 | 0.82 | 0.57 | 72,234 | 102,717 | 4.95 | 2.56 |
| 2019-09-03 | 137.28 | 150.50 | 135.98 | 143.95 | 6.67 | 4.86 | 95,672 | 137,681 | 10.58 | 3.39 |
| 2019-09-02 | 130.24 | 138.00 | 125.51 | 137.28 | 5.73 | 4.36 | 99,636 | 131,044 | 9.49 | 3.53 |
| 2019-08-30 | 125.00 | 135.40 | 124.90 | 131.55 | 8.46 | 6.87 | 142,968 | 186,653 | 8.53 | 5.07 |
| 2019-08-29 | 121.60 | 125.24 | 115.66 | 123.09 | 3.09 | 2.58 | 83,329 | 101,303 | 7.98 | 2.95 |
| 2019-08-28 | 123.70 | 124.89 | 119.88 | 120.00 | -1.50 | -1.23 | 114,218 | 139,786 | 4.12 | 4.05 |
| 2019-08-27 | 117.20 | 125.24 | 116.20 | 121.50 | 7.65 | 6.72 | 103,074 | 125,530 | 7.94 | 3.65 |
| 2019-08-26 | 112.50 | 116.12 | 111.81 | 113.85 | -0.95 | -0.83 | 54,353 | 61,716 | 3.75 | 1.93 |
| 2019-08-23 | 113.01 | 116.32 | 110.00 | 114.80 | 2.30 | 2.04 | 65,132 | 73,878 | 5.62 | 2.31 |
| 2019-08-22 | 110.63 | 117.00 | 108.80 | 112.50 | 1.71 | 1.54 | 89,898 | 101,138 | 7.40 | 3.19 |
| 2019-08-21 | 102.35 | 112.83 | 102.30 | 110.79 | 7.97 | 7.75 | 97,666 | 106,087 | 10.24 | 3.46 |
| 2019-08-20 | 103.00 | 104.84 | 102.00 | 102.82 | 1.59 | 1.57 | 69,822 | 72,164 | 2.81 | 2.47 |
| 2019-08-19 | 100.20 | 103.50 | 98.06 | 101.23 | 4.90 | 5.09 | 101,541 | 102,408 | 5.65 | 3.60 |
| 2019-08-16 | 90.97 | 97.01 | 90.58 | 96.33 | 5.74 | 6.34 | 90,299 | 85,888 | 7.10 | 4.33 |
| 2019-08-15 | 84.37 | 91.67 | 84.37 | 90.59 | -1.22 | -1.33 | 94,679 | 83,226 | 7.95 | 4.54 |
| 2019-08-14 | 88.89 | 95.65 | 88.89 | 91.81 | 4.61 | 5.29 | 96,944 | 90,020 | 7.75 | 4.65 |
| 2019-08-13 | 85.76 | 88.50 | 83.12 | 87.20 | 0.20 | 0.23 | 57,188 | 49,392 | 6.18 | 2.74 |
| 2019-08-12 | 86.41 | 87.55 | 84.68 | 87.00 | 0.80 | 0.93 | 60,583 | 51,928 | 3.33 | 2.91 |
| 2019-08-09 | 90.00 | 90.60 | 85.10 | 86.20 | -2.48 | -2.80 | 44,733 | 39,220 | 6.20 | 2.15 |
| 2019-08-08 | 88.01 | 89.16 | 86.60 | 88.68 | 1.25 | 1.43 | 32,221 | 28,437 | 2.93 | 1.55 |
| 2019-08-07 | 88.28 | 89.18 | 86.04 | 87.43 | -0.44 | -0.50 | 41,397 | 36,301 | 3.57 | 1.99 |
| 2019-08-06 | 88.01 | 89.40 | 84.79 | 87.87 | -2.27 | -2.52 | 61,203 | 53,101 | 5.11 | 2.94 |
| 2019-08-05 | 92.77 | 93.83 | 89.52 | 90.14 | -2.96 | -3.18 | 42,999 | 39,324 | 4.63 | 2.06 |
| 2019-08-02 | 88.14 | 94.68 | 88.08 | 93.10 | 0.80 | 0.87 | 56,106 | 51,865 | 7.15 | 2.69 |
| 2019-08-01 | 97.06 | 97.06 | 91.46 | 92.30 | -5.50 | -5.62 | 77,226 | 72,235 | 5.73 | 3.70 |
| 2019-07-31 | 98.39 | 98.74 | 96.89 | 97.80 | -0.26 | -0.27 | 28,599 | 28,016 | 1.89 | 1.37 |
| 2019-07-30 | 101.70 | 102.45 | 97.50 | 98.06 | -3.54 | -3.48 | 54,674 | 54,166 | 4.87 | 2.62 |
| 2019-07-29 | 102.02 | 104.00 | 100.66 | 101.60 | -0.50 | -0.49 | 27,193 | 27,783 | 3.27 | 1.30 |
| 2019-07-26 | 102.00 | 104.21 | 101.03 | 102.10 | -0.85 | -0.83 | 44,236 | 45,376 | 3.09 | 2.12 |
| 2019-07-25 | 99.80 | 103.05 | 99.80 | 102.95 | 2.68 | 2.67 | 51,952 | 53,043 | 3.24 | 2.49 |
| 2019-07-24 | 100.12 | 103.35 | 98.80 | 100.27 | -0.63 | -0.62 | 53,850 | 54,281 | 4.51 | 2.58 |
| 2019-07-23 | 96.80 | 100.94 | 95.20 | 100.90 | 5.13 | 5.36 | 48,214 | 47,862 | 5.99 | 2.31 |
| 2019-07-22 | 99.30 | 100.00 | 92.51 | 95.77 | -2.16 | -2.21 | 45,413 | 44,240 | 7.65 | 2.18 |
| 2019-07-19 | 98.09 | 99.85 | 96.81 | 97.93 | 1.08 | 1.12 | 39,395 | 38,629 | 3.14 | 1.89 |
| 2019-07-18 | 100.00 | 100.75 | 95.90 | 96.85 | -3.63 | -3.61 | 50,892 | 49,608 | 4.83 | 2.44 |
| 2019-07-17 | 101.48 | 104.20 | 99.60 | 100.48 | -1.30 | -1.28 | 62,760 | 63,983 | 4.52 | 3.01 |
| 2019-07-16 | 98.02 | 104.50 | 97.60 | 101.78 | 3.18 | 3.23 | 67,729 | 68,649 | 7.00 | 3.25 |
| 2019-07-15 | 91.50 | 99.68 | 88.36 | 98.60 | 6.78 | 7.38 | 80,186 | 77,042 | 12.33 | 3.85 |
| 2019-07-12 | 93.77 | 93.81 | 91.80 | 91.82 | -1.18 | -1.27 | 26,535 | 24,596 | 2.16 | 1.27 |
| 2019-07-11 | 95.00 | 95.56 | 91.77 | 93.00 | 0.02 | 0.02 | 53,207 | 49,786 | 4.08 | 2.55 |
| 2019-07-10 | 89.93 | 94.58 | 89.77 | 92.98 | 4.49 | 5.07 | 59,051 | 54,328 | 5.44 | 2.83 |
| 2019-07-09 | 89.63 | 90.38 | 87.80 | 88.49 | 0.79 | 0.90 | 30,701 | 27,333 | 2.94 | 1.47 |
| 2019-07-08 | 92.25 | 92.25 | 87.55 | 87.70 | -5.45 | -5.85 | 48,700 | 43,426 | 5.05 | 2.34 |
| 2019-07-05 | 93.76 | 94.30 | 90.80 | 93.15 | -0.30 | -0.32 | 34,995 | 32,361 | 3.75 | 1.68 |
| 2019-07-04 | 92.43 | 95.68 | 91.00 | 93.45 | 1.27 | 1.38 | 49,496 | 46,339 | 5.08 | 2.37 |
| 2019-07-03 | 90.60 | 92.88 | 89.10 | 92.18 | 1.28 | 1.41 | 42,924 | 39,157 | 4.16 | 2.06 |
| 2019-07-02 | 91.00 | 93.40 | 90.00 | 90.90 | -0.42 | -0.46 | 48,204 | 44,181 | 3.72 | 2.31 |
| 2019-07-01 | 90.10 | 92.15 | 89.50 | 91.32 | 4.62 | 5.33 | 62,927 | 57,313 | 3.06 | 3.02 |
