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
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%