迪威尔(688377) 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(%) |
| 2021-03-03 | 16.31 | 16.44 | 16.17 | 16.44 | 0.20 | 1.23 | 4,588 | 749 | 1.66 | 0.99 |
| 2021-03-02 | 16.87 | 16.88 | 16.18 | 16.24 | -0.39 | -2.35 | 6,601 | 1,085 | 4.21 | 1.43 |
| 2021-03-01 | 16.31 | 16.66 | 16.31 | 16.63 | 0.31 | 1.90 | 4,663 | 773 | 2.14 | 1.01 |
| 2021-02-26 | 16.10 | 16.54 | 16.06 | 16.32 | 0.01 | 0.06 | 4,814 | 789 | 2.94 | 1.04 |
| 2021-02-25 | 16.65 | 16.65 | 16.29 | 16.31 | -0.31 | -1.87 | 4,876 | 801 | 2.17 | 1.05 |
| 2021-02-24 | 16.59 | 16.80 | 16.43 | 16.62 | 0.06 | 0.36 | 5,614 | 936 | 2.23 | 1.21 |
| 2021-02-23 | 16.43 | 16.83 | 16.41 | 16.56 | -0.10 | -0.60 | 6,261 | 1,035 | 2.52 | 1.35 |
| 2021-02-22 | 16.40 | 17.16 | 16.30 | 16.66 | 0.24 | 1.46 | 14,376 | 2,413 | 5.24 | 3.11 |
| 2021-02-19 | 15.79 | 16.57 | 15.55 | 16.42 | 0.63 | 3.99 | 9,700 | 1,573 | 6.46 | 2.10 |
| 2021-02-18 | 15.99 | 16.03 | 15.62 | 15.79 | 0.51 | 3.34 | 6,458 | 1,025 | 2.68 | 1.40 |
| 2021-02-10 | 15.19 | 15.37 | 15.13 | 15.28 | 0.11 | 0.73 | 4,180 | 637 | 1.58 | 0.90 |
| 2021-02-09 | 14.98 | 15.22 | 14.92 | 15.17 | 0.24 | 1.61 | 4,883 | 738 | 2.01 | 1.06 |
| 2021-02-08 | 15.31 | 15.33 | 14.80 | 14.93 | -0.01 | -0.07 | 3,679 | 552 | 3.55 | 0.80 |
| 2021-02-05 | 15.32 | 15.55 | 14.94 | 14.94 | -0.19 | -1.26 | 3,239 | 495 | 4.03 | 0.70 |
| 2021-02-04 | 15.73 | 15.73 | 15.00 | 15.13 | -0.60 | -3.81 | 4,928 | 751 | 4.64 | 1.07 |
| 2021-02-03 | 16.07 | 16.08 | 15.70 | 15.73 | -0.34 | -2.12 | 4,294 | 678 | 2.36 | 0.93 |
| 2021-02-02 | 16.30 | 16.40 | 15.95 | 16.07 | -0.14 | -0.86 | 4,593 | 741 | 2.78 | 0.99 |
| 2021-02-01 | 15.91 | 16.22 | 15.84 | 16.21 | 0.30 | 1.89 | 4,138 | 666 | 2.39 | 0.90 |
| 2021-01-29 | 16.13 | 16.28 | 15.71 | 15.91 | -0.20 | -1.24 | 5,734 | 911 | 3.54 | 1.24 |
| 2021-01-28 | 16.05 | 16.55 | 16.04 | 16.11 | -0.16 | -0.98 | 5,106 | 833 | 3.13 | 1.10 |
| 2021-01-27 | 16.25 | 16.42 | 15.91 | 16.27 | 0.08 | 0.49 | 3,728 | 603 | 3.15 | 0.81 |
| 2021-01-26 | 16.18 | 16.56 | 16.14 | 16.19 | 0.11 | 0.68 | 4,603 | 753 | 2.61 | 1.00 |
| 2021-01-25 | 16.47 | 16.47 | 15.70 | 16.08 | -0.39 | -2.37 | 5,983 | 964 | 4.68 | 1.29 |
| 2021-01-22 | 16.93 | 16.98 | 16.35 | 16.47 | -0.45 | -2.66 | 5,580 | 923 | 3.72 | 1.21 |
| 2021-01-21 | 17.04 | 17.14 | 16.88 | 16.92 | -0.13 | -0.76 | 4,865 | 826 | 1.52 | 1.05 |
| 2021-01-20 | 17.40 | 17.58 | 16.96 | 17.05 | -0.36 | -2.07 | 7,429 | 1,272 | 3.56 | 1.61 |
| 2021-01-19 | 17.21 | 17.56 | 17.12 | 17.41 | 0.16 | 0.93 | 8,114 | 1,414 | 2.55 | 1.76 |
| 2021-01-18 | 17.16 | 17.49 | 17.10 | 17.25 | 0.11 | 0.64 | 8,193 | 1,421 | 2.28 | 1.77 |
| 2021-01-15 | 16.62 | 17.15 | 16.61 | 17.14 | 0.49 | 2.94 | 8,109 | 1,380 | 3.24 | 1.75 |
| 2021-01-14 | 15.70 | 16.84 | 15.70 | 16.65 | 0.62 | 3.87 | 8,546 | 1,410 | 7.11 | 1.85 |
| 2021-01-13 | 16.53 | 16.53 | 15.87 | 16.03 | -0.50 | -3.02 | 8,825 | 1,418 | 3.99 | 1.91 |
| 2021-01-12 | 16.55 | 16.73 | 16.40 | 16.53 | 0.06 | 0.36 | 5,673 | 939 | 2.00 | 1.23 |
| 2021-01-11 | 17.08 | 17.18 | 16.36 | 16.47 | -0.62 | -3.63 | 11,311 | 1,886 | 4.80 | 2.45 |
| 2021-01-08 | 17.50 | 17.60 | 16.70 | 17.09 | -0.42 | -2.40 | 13,901 | 2,376 | 5.14 | 3.01 |
| 2021-01-07 | 18.51 | 18.52 | 17.43 | 17.51 | -1.00 | -5.40 | 10,081 | 1,800 | 5.89 | 2.28 |
| 2021-01-06 | 19.31 | 19.31 | 18.45 | 18.51 | -0.42 | -2.22 | 6,455 | 1,208 | 4.54 | 1.46 |
| 2021-01-05 | 18.92 | 19.34 | 18.91 | 18.93 | -0.25 | -1.30 | 4,526 | 863 | 2.24 | 1.02 |
| 2021-01-04 | 18.90 | 19.29 | 18.67 | 19.18 | 0.32 | 1.70 | 4,933 | 941 | 3.29 | 1.11 |
