中芯国际(688981)每周行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2022-05-23	43.02	43.30	42.81	43.10	130629手	56303万	0.22	0.51%
2022-05-20	42.68	43.20	41.45	42.88	691437手	294203万	0.48	1.13%
2022-05-13	39.50	43.73	39.35	42.40	1161641手	489791万	2.80	7.07%
2022-05-06	39.57	40.94	39.21	39.60	271275手	108723万	-0.12	-0.30%
2022-04-29	41.50	41.50	37.10	39.72	826192手	321660万	-2.13	-5.09%
2022-04-22	43.20	43.98	41.45	41.85	463958手	199139万	-1.40	-3.24%
2022-04-15	44.50	44.89	42.40	43.25	622017手	270121万	-1.74	-3.87%
2022-04-08	45.72	45.95	44.45	44.99	333789手	151460万	-0.72	-1.57%
2022-04-01	46.17	46.98	45.31	45.71	489583手	226336万	-1.05	-2.25%
2022-03-25	46.79	48.21	46.17	46.76	595239手	280134万	-0.04	-0.09%
2022-03-18	49.28	49.34	44.13	46.80	956938手	447803万	-2.94	-5.91%
2022-03-11	50.68	50.99	48.94	49.74	985682手	492621万	-1.14	-2.24%
2022-03-04	50.60	51.47	50.38	50.88	482116手	245392万	0.15	0.30%
2022-02-25	50.69	51.96	50.20	50.73	702161手	358171万	-0.11	-0.22%
2022-02-18	51.25	52.05	50.20	50.84	573054手	293262万	-0.62	-1.21%
2022-02-11	49.88	52.60	49.87	51.46	661333手	337870万	2.24	4.55%
2022-01-28	51.28	51.65	49.00	49.22	629078手	315435万	-2.06	-4.02%
2022-01-21	51.10	53.13	51.10	51.28	714387手	371053万	0.19	0.37%
2022-01-14	52.98	52.99	51.04	51.09	806274手	422083万	-1.74	-3.29%
2022-01-07	53.10	53.22	52.67	52.83	553840手	293021万	-0.16	-0.30%
2021-12-31	52.53	53.45	52.53	52.99	645418手	341530万	0.43	0.82%
2021-12-24	53.22	53.42	52.51	52.56	773823手	409396万	-0.93	-1.74%
2021-12-17	56.02	56.50	52.50	53.49	1423117手	775687万	-2.91	-5.16%
2021-12-10	55.03	56.56	53.69	56.40	1728108手	949699万	1.37	2.49%
2021-12-03	53.90	55.29	53.71	55.03	873936手	476771万	0.78	1.44%
2021-11-26	54.72	55.55	54.15	54.25	1366623手	750788万	-0.46	-0.84%
2021-11-19	56.16	56.52	54.30	54.71	1262838手	698494万	-1.45	-2.58%
2021-11-12	56.54	60.17	55.11	56.16	2996799手	1727298万	-1.11	-1.94%
2021-11-05	54.80	58.39	54.60	57.27	1889767手	1070793万	2.23	4.05%
2021-10-29	55.20	56.17	54.01	55.04	989909手	543730万	-0.75	-1.34%
2021-10-22	54.70	56.45	53.54	55.79	1195123手	655714万	0.81	1.47%
2021-10-15	56.00	56.30	53.95	54.98	946093手	519142万	-0.79	-1.42%
2021-10-08	55.79	56.20	55.21	55.77	174401手	97106万	0.57	1.03%
2021-09-30	54.61	56.65	53.43	55.20	1064910手	585518万	1.16	2.15%
2021-09-24	55.10	56.20	54.00	54.04	773126手	426466万	-1.61	-2.89%
2021-09-17	57.98	58.56	55.01	55.65	1218821手	692809万	-2.62	-4.50%
2021-09-10	56.27	58.78	55.50	58.27	1666036手	951925万	1.50	2.64%
2021-09-03	59.05	59.69	54.62	56.77	2154122手	1214853万	-1.15	-1.99%
2021-08-27	59.28	60.88	57.51	57.92	1752961手	1040097万	-1.39	-2.34%
2021-08-20	58.39	60.09	56.97	59.31	1927278手	1127855万	0.93	1.59%
2021-08-13	65.79	66.16	58.20	58.38	3756852手	2330344万	-9.08	-13.46%
2021-08-06	65.53	74.90	62.21	67.46	5929912手	3969960万	2.77	4.28%
2021-07-30	51.85	68.64	51.12	64.69	8498967手	5287640万	12.81	24.69%
2021-07-23	53.60	53.60	50.60	51.88	2003065手	1046265万	-2.15	-3.98%
2021-07-16	56.88	57.74	54.00	54.03	1671408手	931267万	-2.88	-5.06%
2021-07-09	57.51	58.98	56.41	56.91	1491282手	859635万	-1.22	-2.10%
2021-07-02	59.85	62.50	58.05	58.13	2286062手	1379152万	-1.18	-1.99%
2021-06-25	58.30	59.99	56.87	59.31	1952478手	1139788万	0.74	1.26%
2021-06-18	55.60	60.60	54.80	58.57	1796813手	1038032万	2.95	5.30%
2021-06-11	56.00	56.88	55.46	55.62	1078857手	606829万	0.48	0.87%
2021-06-04	56.32	57.75	54.54	55.14	1053732手	593135万	-0.64	-1.15%
2021-05-28	54.00	57.86	53.83	55.78	1280960手	716748万	1.71	3.16%
2021-05-21	55.62	56.40	54.00	54.07	681022手	374160万	-1.79	-3.20%
2021-05-14	53.77	56.98	53.00	55.86	951416手	523305万	2.09	3.89%
2021-05-07	54.66	55.09	53.69	53.77	284261手	154564万	-0.91	-1.66%
2021-04-30	55.31	56.28	53.93	54.68	849205手	468874万	-0.49	-0.89%
2021-04-23	56.24	57.20	54.50	55.17	953268手	531361万	-1.14	-2.02%
2021-04-16	56.92	57.62	55.41	56.31	888781手	501060万	-0.71	-1.25%
2021-04-09	59.20	59.20	56.55	57.02	896569手	518699万	-1.75	-2.98%
2021-04-02	53.88	59.48	53.60	58.77	1238521手	700595万	4.98	9.26%
2021-03-26	55.00	56.46	52.89	53.79	855187手	466058万	-1.18	-2.15%
2021-03-19	57.20	57.20	54.44	54.97	976565手	542755万	-2.75	-4.76%
2021-03-12	58.99	59.16	53.57	57.72	1339935手	759618万	-0.80	-1.37%
2021-03-05	55.68	61.60	55.68	58.52	1895328手	1117186万	3.36	6.09%
2021-02-26	58.55	59.80	54.84	55.16	1342154手	769989万	-3.24	-5.55%
2021-02-19	55.08	59.16	54.72	58.40	870587手	500900万	4.37	8.09%
2021-02-10	52.22	54.28	51.83	54.03	713740手	378563万	1.97	3.78%
2021-02-05	56.07	57.19	52.02	52.06	1414379手	772481万	-4.12	-7.33%
2021-01-29	56.64	59.95	55.30	56.18	1755871手	1015352万	-0.97	-1.70%
2021-01-22	60.85	62.88	57.04	57.15	2514986手	1511665万	-4.45	-7.22%
2021-01-15	62.25	65.78	61.52	61.60	2932550手	1868907万	0.01	0.02%
2021-01-08	58.37	61.88	56.75	61.59	2339469手	1393455万	3.84	6.65%
2020-12-31	53.10	58.57	51.88	57.75	1469781手	813194万	4.32	8.09%
2020-12-25	53.79	55.99	52.80	53.43	1436273手	783492万	-1.59	-2.89%
2020-12-18	61.20	61.29	52.68	55.02	2031747手	1142911万	-5.97	-9.79%
2020-12-11	60.26	61.52	59.98	60.99	1839413手	1119475万	2.79	4.79%
2020-12-04	58.88	61.10	57.50	58.20	1018035手	601535万	-0.73	-1.24%
2020-11-27	60.85	61.95	58.34	58.93	1058589手	638803万	-2.10	-3.44%
2020-11-20	62.54	63.18	59.40	61.03	1180442手	720483万	-1.43	-2.29%
2020-11-13	66.50	69.25	60.50	62.46	2325620手	1512884万	-2.49	-3.83%
2020-11-06	63.44	65.65	60.35	64.95	2295272手	1466733万	2.71	4.35%
2020-10-30	56.89	65.54	56.26	62.24	2340613手	1418206万	5.02	8.77%
2020-10-23	58.49	61.10	56.38	57.22	1827960手	1073380万	-0.99	-1.70%
2020-10-16	51.40	59.86	51.18	58.21	2516513手	1429922万	7.27	14.27%
2020-10-09	51.00	51.38	50.50	50.94	302764手	154280万	1.29	2.60%
2020-09-30	51.50	51.51	49.45	49.65	1076404手	542637万	-4.05	-7.54%
2020-09-25	58.06	58.40	53.66	53.70	1150715手	643787万	-3.99	-6.92%
2020-09-18	55.61	58.58	53.71	57.69	2170124手	1230351万	2.46	4.45%
2020-09-11	61.40	62.20	52.66	55.23	3274101手	1875459万	-11.05	-16.67%
2020-09-04	66.90	67.80	63.03	66.28	2108274手	1379831万	-0.50	-0.75%
2020-08-28	72.00	72.85	63.89	66.78	2587728手	1770526万	-5.09	-7.08%
2020-08-21	75.00	76.45	70.86	71.87	2384625手	1755297万	-3.68	-4.87%
2020-08-14	78.32	79.65	73.78	75.55	2500393手	1913153万	-4.92	-6.11%
2020-08-07	85.40	87.88	78.92	80.47	5591051手	4672566万	-1.74	-2.12%
2020-07-31	72.67	84.99	70.02	82.21	5037143手	3792309万	10.26	14.26%
2020-07-24	77.19	82.89	70.02	71.95	7775042手	5990850万	-5.11	-6.63%
2020-07-17	95.00	95.00	75.00	77.06	7715755手	6535531万	55.46	201.97%