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(%) |
| 2019-12-05 | 180.26 | 196.56 | 179.36 | 188.50 | 6.80 | 3.74 | 97,082 | 183,125 | 9.47 | 3.43 |
| 2019-12-04 | 177.30 | 184.67 | 175.26 | 181.70 | 2.15 | 1.20 | 81,002 | 146,252 | 5.24 | 2.86 |
| 2019-12-03 | 169.01 | 180.80 | 168.14 | 179.55 | 7.95 | 4.63 | 93,389 | 163,717 | 7.38 | 3.30 |
| 2019-12-02 | 164.50 | 171.90 | 163.86 | 171.60 | 6.20 | 3.75 | 67,907 | 114,998 | 4.86 | 2.40 |
| 2019-11-29 | 165.97 | 168.67 | 159.53 | 165.40 | -1.39 | -0.83 | 69,550 | 113,996 | 5.48 | 2.46 |
| 2019-11-28 | 165.94 | 170.90 | 163.90 | 166.79 | 0.54 | 0.32 | 53,512 | 89,847 | 4.21 | 1.89 |
| 2019-11-27 | 161.50 | 171.00 | 158.50 | 166.25 | 3.38 | 2.08 | 91,922 | 151,967 | 7.67 | 3.25 |
| 2019-11-26 | 158.92 | 163.20 | 158.92 | 162.87 | 5.36 | 3.40 | 73,000 | 117,820 | 2.72 | 2.58 |
| 2019-11-25 | 161.00 | 163.09 | 156.88 | 157.51 | -4.39 | -2.71 | 76,339 | 121,760 | 3.84 | 2.70 |
| 2019-11-22 | 170.50 | 177.99 | 159.50 | 161.90 | -7.40 | -4.37 | 124,759 | 207,429 | 10.92 | 4.41 |
| 2019-11-21 | 167.90 | 172.90 | 167.01 | 169.30 | -1.08 | -0.63 | 47,861 | 81,298 | 3.46 | 1.69 |
| 2019-11-20 | 177.05 | 180.20 | 169.21 | 170.38 | -8.52 | -4.76 | 65,961 | 114,433 | 6.14 | 2.33 |
| 2019-11-19 | 170.09 | 180.27 | 169.37 | 178.90 | 6.30 | 3.65 | 59,972 | 105,106 | 6.32 | 2.12 |
| 2019-11-18 | 172.11 | 174.90 | 167.50 | 172.60 | 0.70 | 0.41 | 66,703 | 114,354 | 4.30 | 2.36 |
| 2019-11-15 | 180.32 | 184.48 | 171.50 | 171.90 | -8.98 | -4.96 | 85,152 | 152,637 | 7.18 | 3.01 |
| 2019-11-14 | 173.95 | 180.88 | 171.74 | 180.88 | 5.13 | 2.92 | 90,075 | 158,348 | 5.20 | 3.18 |
| 2019-11-13 | 163.98 | 177.00 | 161.00 | 175.75 | 12.15 | 7.43 | 97,440 | 166,623 | 9.78 | 3.44 |
| 2019-11-12 | 165.02 | 167.50 | 155.57 | 163.60 | -3.33 | -1.99 | 73,441 | 118,790 | 7.15 | 2.59 |
| 2019-11-11 | 165.00 | 170.46 | 162.80 | 166.93 | -0.06 | -0.04 | 68,726 | 114,772 | 4.59 | 2.43 |
| 2019-11-08 | 168.90 | 170.80 | 163.23 | 166.99 | -0.41 | -0.24 | 74,960 | 125,844 | 4.52 | 2.65 |
| 2019-11-07 | 169.50 | 169.51 | 163.30 | 167.40 | -2.12 | -1.25 | 70,724 | 117,649 | 3.66 | 2.50 |
| 2019-11-06 | 173.80 | 178.60 | 166.73 | 169.52 | -4.28 | -2.46 | 84,515 | 145,126 | 6.83 | 2.99 |
| 2019-11-05 | 165.15 | 179.30 | 163.50 | 173.80 | 8.68 | 5.26 | 96,239 | 164,944 | 9.57 | 3.40 |
| 2019-11-04 | 159.80 | 168.30 | 158.00 | 165.12 | 5.28 | 3.30 | 86,029 | 141,376 | 6.44 | 3.04 |
| 2019-11-01 | 154.00 | 162.22 | 151.22 | 159.84 | 5.91 | 3.84 | 75,121 | 118,218 | 7.15 | 2.65 |
| 2019-10-31 | 158.50 | 160.97 | 153.00 | 153.93 | -4.67 | -2.94 | 94,666 | 148,947 | 5.03 | 3.34 |
| 2019-10-30 | 150.20 | 158.95 | 150.20 | 158.60 | 14.10 | 9.76 | 158,578 | 248,107 | 6.06 | 5.60 |
| 2019-10-29 | 150.01 | 150.87 | 143.68 | 144.50 | -4.76 | -3.19 | 63,956 | 93,822 | 4.82 | 2.26 |
| 2019-10-28 | 145.16 | 149.87 | 142.80 | 149.26 | 7.06 | 4.96 | 77,322 | 113,729 | 4.97 | 2.73 |
| 2019-10-25 | 138.08 | 143.50 | 136.48 | 142.20 | 5.61 | 4.11 | 51,893 | 72,594 | 5.14 | 1.83 |
| 2019-10-24 | 139.58 | 140.59 | 134.11 | 136.59 | -4.41 | -3.13 | 55,186 | 75,444 | 4.60 | 1.95 |
| 2019-10-23 | 142.00 | 144.45 | 139.11 | 141.00 | -0.45 | -0.32 | 53,793 | 76,316 | 3.78 | 1.90 |
| 2019-10-22 | 137.09 | 145.00 | 135.00 | 141.45 | 5.96 | 4.40 | 104,469 | 147,644 | 7.38 | 3.69 |
| 2019-10-21 | 132.40 | 136.66 | 129.57 | 135.49 | 3.49 | 2.64 | 73,338 | 98,344 | 5.37 | 2.59 |
| 2019-10-18 | 137.54 | 139.50 | 129.48 | 132.00 | -5.72 | -4.15 | 93,284 | 124,554 | 7.28 | 3.30 |
| 2019-10-17 | 138.28 | 139.10 | 135.44 | 137.72 | 0.42 | 0.31 | 38,642 | 53,192 | 2.67 | 1.37 |
| 2019-10-16 | 139.28 | 141.44 | 136.10 | 137.30 | -1.20 | -0.87 | 60,712 | 84,023 | 3.86 | 2.14 |
| 2019-10-15 | 145.44 | 146.20 | 137.16 | 138.50 | -8.30 | -5.65 | 91,539 | 127,796 | 6.16 | 3.23 |
| 2019-10-14 | 143.09 | 148.50 | 142.85 | 146.80 | 5.60 | 3.97 | 83,027 | 121,100 | 4.00 | 2.93 |
| 2019-10-11 | 147.00 | 148.43 | 139.18 | 141.20 | -5.31 | -3.62 | 73,876 | 105,280 | 6.31 | 2.61 |
| 2019-10-10 | 142.61 | 147.80 | 142.00 | 146.51 | 3.85 | 2.70 | 80,635 | 117,022 | 4.07 | 2.85 |
| 2019-10-09 | 139.77 | 143.60 | 137.32 | 142.66 | 2.31 | 1.65 | 69,953 | 98,940 | 4.47 | 2.47 |
| 2019-10-08 | 146.21 | 147.87 | 135.98 | 140.35 | -5.03 | -3.46 | 89,807 | 127,232 | 8.18 | 3.17 |
