中芯国际(688981) 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(%) |
| 2021-02-26 | 55.15 | 55.88 | 54.84 | 55.16 | -1.10 | -1.96 | 223,041 | 123,488 | 1.85 | 2.04 |
| 2021-02-25 | 57.65 | 57.95 | 56.25 | 56.26 | -1.13 | -1.97 | 215,786 | 122,868 | 2.96 | 1.97 |
| 2021-02-24 | 57.38 | 58.66 | 56.81 | 57.39 | 0.00 | 0.00 | 285,678 | 164,861 | 3.22 | 2.61 |
| 2021-02-23 | 57.00 | 58.26 | 56.50 | 57.39 | -0.09 | -0.16 | 263,080 | 150,919 | 3.06 | 2.40 |
| 2021-02-22 | 58.55 | 59.80 | 57.17 | 57.48 | -0.92 | -1.58 | 354,569 | 207,852 | 4.50 | 3.24 |
| 2021-02-19 | 57.30 | 58.44 | 57.13 | 58.40 | 0.46 | 0.79 | 286,567 | 165,887 | 2.26 | 2.62 |
| 2021-02-18 | 55.08 | 59.16 | 54.72 | 57.94 | 3.91 | 7.24 | 584,020 | 335,014 | 8.22 | 5.33 |
| 2021-02-10 | 53.71 | 54.28 | 53.03 | 54.03 | 0.32 | 0.60 | 216,627 | 116,493 | 2.33 | 1.98 |
| 2021-02-09 | 52.07 | 53.84 | 51.85 | 53.71 | 1.70 | 3.27 | 258,838 | 137,584 | 3.83 | 2.36 |
| 2021-02-08 | 52.22 | 52.88 | 51.83 | 52.01 | -0.05 | -0.10 | 238,275 | 124,486 | 2.02 | 2.17 |
| 2021-02-05 | 54.99 | 54.99 | 52.02 | 52.06 | -2.61 | -4.77 | 419,230 | 222,532 | 5.43 | 3.83 |
| 2021-02-04 | 53.71 | 54.99 | 53.52 | 54.67 | 0.75 | 1.39 | 274,910 | 149,148 | 2.73 | 2.51 |
| 2021-02-03 | 55.65 | 56.00 | 53.71 | 53.92 | -2.06 | -3.68 | 316,663 | 172,652 | 4.09 | 2.89 |
| 2021-02-02 | 57.00 | 57.19 | 55.75 | 55.98 | -1.04 | -1.82 | 202,151 | 113,767 | 2.53 | 1.85 |
| 2021-02-01 | 56.07 | 57.18 | 56.07 | 57.02 | 0.84 | 1.50 | 201,425 | 114,382 | 1.98 | 1.84 |
| 2021-01-29 | 56.66 | 57.26 | 55.30 | 56.18 | 0.14 | 0.25 | 258,210 | 144,864 | 3.50 | 2.36 |
| 2021-01-28 | 56.68 | 57.69 | 56.03 | 56.04 | -1.68 | -2.91 | 256,342 | 145,506 | 2.88 | 2.34 |
| 2021-01-27 | 59.80 | 59.95 | 57.50 | 57.72 | -2.06 | -3.45 | 337,522 | 196,749 | 4.10 | 3.08 |
| 2021-01-26 | 58.04 | 59.78 | 57.80 | 59.78 | 1.76 | 3.03 | 542,458 | 319,984 | 3.41 | 4.95 |
| 2021-01-25 | 56.64 | 58.58 | 55.82 | 58.02 | 0.87 | 1.52 | 361,340 | 208,249 | 4.83 | 3.30 |
| 2021-01-22 | 59.31 | 59.90 | 57.04 | 57.15 | -2.16 | -3.64 | 461,686 | 268,132 | 4.82 | 4.21 |
| 2021-01-21 | 59.41 | 60.35 | 58.45 | 59.31 | -0.10 | -0.17 | 480,625 | 285,342 | 3.20 | 4.39 |
| 2021-01-20 | 60.99 | 61.09 | 58.91 | 59.41 | -1.07 | -1.77 | 452,404 | 269,424 | 3.60 | 4.13 |
| 2021-01-19 | 62.00 | 62.70 | 60.40 | 60.48 | -1.20 | -1.95 | 459,129 | 282,651 | 3.73 | 4.19 |
| 2021-01-18 | 60.85 | 62.88 | 60.00 | 61.68 | 0.08 | 0.13 | 661,142 | 406,115 | 4.68 | 6.03 |
| 2021-01-15 | 65.00 | 65.59 | 61.52 | 61.60 | -2.54 | -3.96 | 628,584 | 398,901 | 6.35 | 6.04 |
| 2021-01-14 | 63.00 | 65.78 | 61.85 | 64.14 | 1.48 | 2.36 | 693,553 | 446,146 | 6.27 | 6.67 |
| 2021-01-13 | 63.98 | 64.59 | 62.15 | 62.66 | -1.18 | -1.85 | 452,950 | 286,119 | 3.82 | 4.35 |
| 2021-01-12 | 63.10 | 64.10 | 61.90 | 63.84 | 1.14 | 1.82 | 429,610 | 272,454 | 3.51 | 4.13 |
| 2021-01-11 | 62.25 | 65.50 | 62.25 | 62.70 | 1.11 | 1.80 | 727,854 | 465,287 | 5.28 | 7.00 |
| 2021-01-08 | 58.71 | 61.85 | 58.03 | 61.59 | 2.36 | 3.98 | 599,996 | 364,608 | 6.45 | 5.77 |
| 2021-01-07 | 60.96 | 61.68 | 57.81 | 59.23 | -1.32 | -2.18 | 435,909 | 259,318 | 6.39 | 4.19 |
| 2021-01-06 | 58.66 | 61.88 | 58.44 | 60.55 | 1.78 | 3.03 | 518,865 | 313,344 | 5.85 | 4.99 |
| 2021-01-05 | 57.00 | 58.79 | 56.80 | 58.77 | 0.51 | 0.88 | 388,172 | 225,598 | 3.42 | 3.73 |
| 2021-01-04 | 58.37 | 59.06 | 56.75 | 58.26 | 0.51 | 0.88 | 396,526 | 230,586 | 4.00 | 3.81 |
