汇顶科技(603160) 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(%) |
| 2022-08-12 | 62.89 | 63.53 | 62.12 | 62.63 | -0.27 | -0.43 | 55,697 | 35,000 | 2.24 | 1.22 |
| 2022-08-11 | 61.00 | 64.20 | 60.50 | 62.90 | 2.66 | 4.42 | 97,861 | 61,199 | 6.14 | 2.14 |
| 2022-08-10 | 61.00 | 62.78 | 60.00 | 60.24 | -1.58 | -2.56 | 67,332 | 41,152 | 4.50 | 1.47 |
| 2022-08-09 | 61.01 | 61.92 | 59.89 | 61.82 | 0.48 | 0.78 | 56,845 | 34,530 | 3.31 | 1.24 |
| 2022-08-08 | 62.69 | 62.69 | 60.53 | 61.34 | -1.15 | -1.84 | 78,405 | 47,970 | 3.46 | 1.71 |
| 2022-08-05 | 58.36 | 62.95 | 58.03 | 62.49 | 4.14 | 7.10 | 117,845 | 71,649 | 8.43 | 2.57 |
| 2022-08-04 | 57.00 | 58.80 | 57.00 | 58.35 | 1.62 | 2.86 | 63,124 | 36,740 | 3.17 | 1.38 |
| 2022-08-03 | 55.75 | 58.48 | 55.75 | 56.73 | 0.98 | 1.76 | 66,469 | 38,099 | 4.90 | 1.45 |
| 2022-08-02 | 57.20 | 57.55 | 55.36 | 55.75 | -2.41 | -4.14 | 62,035 | 34,916 | 3.77 | 1.35 |
| 2022-08-01 | 57.00 | 59.00 | 56.35 | 58.16 | -0.10 | -0.17 | 44,621 | 25,847 | 4.55 | 0.97 |
| 2022-07-29 | 60.39 | 60.71 | 58.12 | 58.26 | -2.65 | -4.35 | 65,599 | 38,674 | 4.25 | 1.43 |
| 2022-07-28 | 59.60 | 61.99 | 59.60 | 60.91 | 1.54 | 2.59 | 67,123 | 40,889 | 4.03 | 1.47 |
| 2022-07-27 | 60.71 | 61.16 | 59.30 | 59.37 | -1.57 | -2.58 | 50,089 | 30,018 | 3.05 | 1.09 |
| 2022-07-26 | 60.66 | 60.99 | 59.91 | 60.94 | 0.33 | 0.54 | 36,353 | 22,022 | 1.78 | 0.79 |
| 2022-07-25 | 61.90 | 62.58 | 60.39 | 60.61 | -1.39 | -2.24 | 47,095 | 28,756 | 3.53 | 1.03 |
| 2022-07-22 | 64.21 | 64.70 | 61.81 | 62.00 | -2.70 | -4.17 | 77,741 | 48,803 | 4.47 | 1.70 |
| 2022-07-21 | 64.93 | 66.25 | 63.66 | 64.70 | -0.18 | -0.28 | 60,938 | 39,809 | 3.99 | 1.33 |
| 2022-07-20 | 66.06 | 66.88 | 64.66 | 64.88 | -0.30 | -0.46 | 57,019 | 37,416 | 3.41 | 1.25 |
| 2022-07-19 | 64.24 | 65.96 | 63.90 | 65.18 | 0.88 | 1.37 | 58,452 | 38,066 | 3.20 | 1.28 |
| 2022-07-18 | 64.15 | 64.78 | 62.20 | 64.30 | 0.70 | 1.10 | 56,289 | 35,742 | 4.06 | 1.23 |
| 2022-07-15 | 63.35 | 65.89 | 62.01 | 63.60 | -1.68 | -2.57 | 72,793 | 46,669 | 5.94 | 1.59 |
| 2022-07-14 | 64.48 | 66.29 | 64.00 | 65.28 | 0.29 | 0.45 | 69,592 | 45,488 | 3.52 | 1.52 |
| 2022-07-13 | 67.41 | 67.57 | 64.14 | 64.99 | -2.01 | -3.00 | 96,931 | 63,364 | 5.12 | 2.12 |
| 2022-07-12 | 72.00 | 73.20 | 66.65 | 67.00 | -5.50 | -7.59 | 131,932 | 91,115 | 9.03 | 2.88 |
| 2022-07-11 | 72.30 | 75.85 | 70.86 | 72.50 | -1.30 | -1.76 | 134,691 | 99,215 | 6.76 | 2.94 |
| 2022-07-08 | 71.01 | 76.88 | 70.60 | 73.80 | 1.94 | 2.70 | 148,167 | 110,200 | 8.74 | 3.24 |
| 2022-07-07 | 70.10 | 73.30 | 68.00 | 71.86 | 2.05 | 2.94 | 136,620 | 95,898 | 7.59 | 2.98 |
| 2022-07-06 | 66.22 | 70.16 | 66.01 | 69.81 | 3.57 | 5.39 | 143,117 | 97,927 | 6.27 | 3.12 |
| 2022-07-05 | 65.94 | 67.87 | 64.75 | 66.24 | -0.36 | -0.54 | 92,358 | 61,189 | 4.68 | 2.02 |
| 2022-07-04 | 69.47 | 70.10 | 65.68 | 66.60 | -1.52 | -2.23 | 139,514 | 93,975 | 6.49 | 3.05 |
| 2022-07-01 | 62.20 | 68.12 | 61.88 | 68.12 | 6.19 | 10.00 | 144,458 | 93,820 | 10.08 | 3.15 |
进入关怀模式
