慧辰资讯(688500) 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(%) |
| 2021-03-04 | 37.81 | 39.20 | 37.63 | 38.27 | 0.46 | 1.22 | 6,784 | 2,614 | 4.15 | 3.85 |
| 2021-03-03 | 37.96 | 38.50 | 37.57 | 37.81 | -0.33 | -0.87 | 4,788 | 1,813 | 2.44 | 2.71 |
| 2021-03-02 | 38.50 | 39.54 | 38.11 | 38.14 | -0.87 | -2.23 | 10,213 | 3,969 | 3.67 | 5.79 |
| 2021-03-01 | 35.60 | 39.71 | 35.60 | 39.01 | 4.98 | 14.63 | 14,727 | 5,650 | 12.08 | 8.35 |
| 2021-02-26 | 33.50 | 34.63 | 33.30 | 34.03 | -0.12 | -0.35 | 2,219 | 756 | 3.89 | 1.26 |
| 2021-02-25 | 35.54 | 35.55 | 34.08 | 34.15 | -1.02 | -2.90 | 3,200 | 1,107 | 4.18 | 1.81 |
| 2021-02-24 | 35.03 | 35.78 | 35.01 | 35.17 | 0.01 | 0.03 | 2,395 | 848 | 2.19 | 1.36 |
| 2021-02-23 | 34.86 | 35.75 | 34.36 | 35.16 | 0.14 | 0.40 | 2,799 | 980 | 3.97 | 1.59 |
| 2021-02-22 | 34.99 | 35.89 | 34.99 | 35.02 | 0.18 | 0.52 | 3,575 | 1,267 | 2.58 | 2.03 |
| 2021-02-19 | 33.99 | 35.10 | 33.89 | 34.84 | 0.84 | 2.47 | 2,820 | 980 | 3.56 | 1.60 |
| 2021-02-18 | 33.90 | 34.39 | 33.50 | 34.00 | 0.97 | 2.94 | 2,698 | 917 | 2.69 | 1.53 |
| 2021-02-10 | 33.36 | 34.10 | 32.50 | 33.03 | 0.04 | 0.12 | 1,925 | 639 | 4.85 | 1.09 |
| 2021-02-09 | 32.21 | 33.25 | 32.16 | 32.99 | 0.27 | 0.83 | 1,962 | 645 | 3.33 | 1.11 |
| 2021-02-08 | 33.98 | 34.10 | 32.60 | 32.72 | -0.75 | -2.24 | 2,159 | 711 | 4.48 | 1.22 |
| 2021-02-05 | 34.03 | 35.40 | 33.37 | 33.47 | -0.33 | -0.98 | 1,986 | 681 | 6.01 | 1.13 |
| 2021-02-04 | 34.02 | 34.36 | 33.00 | 33.80 | -0.22 | -0.65 | 3,212 | 1,081 | 4.00 | 1.82 |
| 2021-02-03 | 34.72 | 35.01 | 34.00 | 34.02 | -1.17 | -3.32 | 3,413 | 1,175 | 2.87 | 1.93 |
| 2021-02-02 | 34.79 | 36.18 | 34.60 | 35.19 | 0.40 | 1.15 | 3,354 | 1,190 | 4.54 | 1.90 |
| 2021-02-01 | 34.33 | 35.02 | 34.30 | 34.79 | 0.23 | 0.67 | 1,809 | 627 | 2.08 | 1.03 |
| 2021-01-29 | 36.23 | 36.75 | 34.42 | 34.56 | -1.67 | -4.61 | 4,344 | 1,529 | 6.43 | 2.46 |
| 2021-01-28 | 36.26 | 37.42 | 36.10 | 36.23 | 0.14 | 0.39 | 3,301 | 1,211 | 3.66 | 1.87 |
| 2021-01-27 | 36.51 | 36.75 | 35.88 | 36.09 | -0.36 | -0.99 | 2,781 | 1,009 | 2.39 | 1.58 |
| 2021-01-26 | 36.10 | 37.77 | 36.10 | 36.45 | 0.16 | 0.44 | 2,779 | 1,030 | 4.60 | 1.58 |
| 2021-01-25 | 37.30 | 37.39 | 35.90 | 36.29 | -1.33 | -3.54 | 4,455 | 1,634 | 3.96 | 2.53 |
| 2021-01-22 | 38.80 | 38.80 | 37.32 | 37.62 | -1.18 | -3.04 | 4,261 | 1,610 | 3.81 | 2.42 |
| 2021-01-21 | 39.50 | 39.50 | 38.48 | 38.80 | -0.05 | -0.13 | 3,994 | 1,552 | 2.63 | 2.26 |
| 2021-01-20 | 39.27 | 39.79 | 38.38 | 38.85 | -0.35 | -0.89 | 4,217 | 1,637 | 3.60 | 2.39 |
| 2021-01-19 | 37.73 | 40.37 | 37.40 | 39.20 | 1.32 | 3.48 | 8,086 | 3,175 | 7.84 | 4.58 |
| 2021-01-18 | 37.53 | 38.71 | 37.11 | 37.88 | -0.08 | -0.21 | 6,342 | 2,401 | 4.22 | 3.60 |
| 2021-01-15 | 37.65 | 38.85 | 37.64 | 37.96 | 0.28 | 0.74 | 4,790 | 1,835 | 3.21 | 2.84 |
| 2021-01-14 | 36.07 | 38.85 | 36.07 | 37.68 | 1.18 | 3.23 | 3,558 | 1,347 | 7.62 | 2.11 |
| 2021-01-13 | 37.78 | 37.80 | 36.24 | 36.50 | -0.99 | -2.64 | 2,188 | 802 | 4.16 | 1.30 |
| 2021-01-12 | 36.70 | 38.69 | 36.70 | 37.49 | 0.97 | 2.66 | 2,432 | 922 | 5.45 | 1.44 |
| 2021-01-11 | 37.46 | 37.85 | 36.20 | 36.52 | -0.95 | -2.54 | 2,842 | 1,044 | 4.40 | 1.68 |
| 2021-01-08 | 37.35 | 38.40 | 36.01 | 37.47 | 0.08 | 0.21 | 2,256 | 846 | 6.39 | 1.34 |
| 2021-01-07 | 38.87 | 38.87 | 36.68 | 37.39 | -1.48 | -3.81 | 4,595 | 1,723 | 5.63 | 2.72 |
| 2021-01-06 | 39.98 | 40.39 | 38.77 | 38.87 | -1.13 | -2.83 | 3,111 | 1,217 | 4.05 | 1.84 |
| 2021-01-05 | 40.29 | 40.29 | 39.55 | 40.00 | -0.21 | -0.52 | 2,281 | 909 | 1.84 | 1.35 |
| 2021-01-04 | 39.20 | 40.64 | 38.72 | 40.21 | 0.99 | 2.52 | 3,201 | 1,278 | 4.90 | 1.90 |
