致敬每一个财富自由的梦想,祝大家早日进化为游资

芯瑞达 (002983) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-11-21 20.50 20.51 -0.09 -0.44% 20.20 20.65 24262 4958 1.89%
2024-11-20 20.54 20.60 0.07 0.34% 20.34 20.66 27532 5644 2.15%
2024-11-19 19.97 20.53 0.82 4.16% 19.83 20.53 33521 6755 2.62%
2024-11-18 20.75 19.71 -1.08 -5.19% 19.62 20.97 40613 8147 3.17%
2024-11-15 21.45 20.79 -0.65 -3.03% 20.60 21.60 35065 7450 2.74%
2024-11-14 22.25 21.44 -0.94 -4.20% 21.40 22.28 34558 7564 2.70%
2024-11-13 22.10 22.38 0.29 1.31% 21.70 22.39 43541 9615 3.40%
2024-11-12 23.00 22.09 -0.73 -3.20% 21.88 23.25 71009 15933 5.54%
2024-11-11 22.26 22.82 0.50 2.24% 22.25 22.91 81528 18503 6.36%
2024-11-08 22.59 22.32 -0.12 -0.53% 22.20 22.85 83692 18888 6.53%
2024-11-07 22.86 22.44 -0.56 -2.43% 21.90 22.86 114267 25487 8.92%
2024-11-06 21.28 23.00 1.82 8.59% 21.28 23.30 173941 39706 13.58%
2024-11-05 20.50 21.18 0.70 3.42% 20.40 21.20 49091 10271 3.83%
2024-11-04 20.60 20.48 0.11 0.54% 20.25 20.68 29320 6000 2.29%
2024-11-01 21.10 20.37 -0.75 -3.55% 20.09 21.32 49051 10101 3.83%
2024-10-31 20.73 21.12 0.40 1.93% 20.50 21.25 43546 9135 3.40%
2024-10-30 20.88 20.72 -0.16 -0.77% 20.50 21.00 40197 8329 3.14%
2024-10-29 21.69 20.88 -0.81 -3.73% 20.88 21.81 56167 11974 4.38%
2024-10-28 21.90 21.69 -0.28 -1.27% 21.10 21.90 52922 11352 4.13%
2024-10-25 21.80 21.97 0.17 0.78% 21.64 22.09 38418 8399 3.00%
2024-10-24 21.74 21.80 0.01 0.05% 21.45 22.00 29290 6386 2.29%
2024-10-23 22.30 21.79 -0.43 -1.94% 21.66 22.38 51861 11379 4.05%
2024-10-22 22.50 22.22 -0.36 -1.59% 21.98 22.50 64379 14287 5.03%
2024-10-21 22.00 22.58 0.94 4.34% 21.79 22.86 86001 19227 6.71%
2024-10-18 20.79 21.64 0.82 3.94% 20.62 22.32 77913 16732 6.08%
2024-10-17 20.85 20.82 0.02 0.10% 20.74 21.35 50114 10579 3.91%
2024-10-16 20.48 20.80 -0.07 -0.34% 20.24 21.24 42110 8774 3.29%
2024-10-15 21.44 20.87 -0.57 -2.66% 20.85 21.89 62846 13406 4.91%
2024-10-14 20.78 21.44 0.66 3.18% 20.30 21.69 65036 13633 5.08%
2024-10-11 21.98 20.78 -1.61 -7.19% 20.40 21.98 87660 18385 6.84%
2024-10-10 25.00 22.39 -1.92 -7.90% 22.00 25.60 144796 33844 11.30%
2024-10-09 23.00 24.31 2.21 10.00% 22.10 24.31 178560 41981 13.94%
2024-10-08 22.10 22.10 2.01 10.00% 21.05 22.10 135426 29749 10.57%
2024-09-30 19.00 20.09 1.83 10.02% 18.27 20.09 142567 27397 11.13%
2024-09-27 17.89 18.26 0.51 2.87% 17.73 18.85 124424 22577 9.71%
2024-09-26 17.55 17.75 -0.04 -0.22% 17.42 17.90 76842 13611 6.00%
2024-09-25 17.50 17.79 0.29 1.66% 17.10 17.80 109055 19100 8.51%
2024-09-24 16.76 17.50 0.73 4.35% 16.55 17.50 85904 14705 6.71%
2024-09-23 16.48 16.77 0.22 1.33% 16.05 16.80 47454 7812 3.70%
2024-09-20 17.00 16.55 -0.45 -2.65% 16.52 17.15 49003 8236 3.83%
2024-09-19 16.80 17.00 -0.01 -0.06% 16.51 17.19 62599 10586 4.89%
2024-09-18 17.36 17.01 -0.05 -0.29% 16.74 17.51 74697 12767 5.83%
2024-09-13 16.50 17.06 0.54 3.27% 16.22 17.10 77979 13140 6.09%
2024-09-12 16.51 16.52 -0.09 -0.54% 16.10 16.74 41351 6762 3.23%
2024-09-11 16.21 16.61 0.31 1.90% 15.85 17.18 52067 8616 4.06%
2024-09-10 16.52 16.30 -0.21 -1.27% 15.81 16.67 35990 5796 2.81%
2024-09-09 16.20 16.51 0.19 1.16% 16.11 16.76 39794 6564 3.11%
2024-09-06 17.00 16.32 -0.73 -4.28% 16.11 17.00 59116 9685 4.61%
2024-09-05 17.00 17.05 -0.18 -1.04% 16.75 17.15 58775 9951 4.59%
2024-09-04 16.64 17.23 0.07 0.41% 16.55 17.35 89788 15191 7.01%
2024-09-03 16.21 17.16 0.88 5.41% 16.11 17.45 117753 19763 9.19%
2024-09-02 16.20 16.28 0.12 0.74% 16.16 16.88 90710 14908 7.08%
2024-08-30 15.78 16.16 0.22 1.38% 15.72 16.50 99313 16105 7.75%
2024-08-29 15.21 15.94 0.22 1.40% 14.82 15.96 78010 12168 6.09%
2024-08-28 15.57 15.72 0.12 0.77% 15.18 15.90 65865 10284 5.14%
2024-08-27 16.00 15.60 -0.42 -2.62% 15.41 16.00 69830 10931 5.45%
2024-08-26 16.34 16.02 -0.48 -2.91% 15.72 16.38 125196 19907 9.77%
2024-08-23 15.01 16.50 1.50 10.00% 14.76 16.50 87879 14100 6.86%
2024-08-22 15.31 15.00 -0.23 -1.51% 14.90 15.31 14885 2243 1.16%
2024-08-21 15.23 15.23 -0.01 -0.07% 15.00 15.48 10752 1647 0.84%
2024-08-20 15.38 15.24 -0.14 -0.91% 15.12 15.64 15615 2395 1.23%
2024-08-19 15.79 15.38 -0.51 -3.21% 15.38 15.89 16451 2568 1.30%
2024-08-16 15.57 15.89 0.32 2.06% 15.57 16.14 25497 4054 2.01%
2024-08-15 15.31 15.57 0.20 1.30% 15.27 15.73 17207 2675 1.36%
2024-08-14 15.34 15.37 0.09 0.59% 15.14 15.44 16313 2494 1.28%
2024-08-13 14.83 15.28 0.42 2.83% 14.71 15.28 14748 2223 1.16%