必易微 (688045) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	37.59	37.17	0.07	0.19%	36.70	37.59	11995	4452	3.18%
2025-07-31	37.96	37.10	-0.98	-2.57%	36.88	38.46	23241	8744	6.17%
2025-07-30	37.38	38.08	0.72	1.93%	36.80	38.46	23035	8681	6.11%
2025-07-29	37.06	37.36	0.35	0.95%	36.66	37.85	20642	7669	5.48%
2025-07-28	36.19	37.01	0.82	2.27%	35.96	37.18	19196	7038	5.09%
2025-07-25	35.83	36.19	0.52	1.46%	35.57	36.27	13980	5018	3.71%
2025-07-24	35.37	35.67	0.30	0.85%	35.22	35.96	12849	4585	3.41%
2025-07-23	35.22	35.37	0.12	0.34%	34.75	35.62	13323	4693	3.53%
2025-07-22	35.88	35.25	-0.55	-1.54%	35.07	36.18	15001	5326	3.98%
2025-07-21	35.49	35.80	0.77	2.20%	34.94	35.95	14879	5285	3.95%
2025-07-18	34.91	35.03	0.18	0.52%	34.67	35.93	16906	5962	4.49%
2025-07-17	34.29	34.85	0.64	1.87%	34.10	35.00	13137	4544	3.48%
2025-07-16	33.75	34.21	0.32	0.94%	33.75	34.49	13233	4534	3.51%
2025-07-15	34.30	33.89	-0.41	-1.20%	33.36	34.30	13297	4494	3.53%
2025-07-14	33.88	34.30	0.52	1.54%	33.52	34.35	11433	3892	3.03%
2025-07-11	33.20	33.78	0.49	1.47%	32.95	33.99	11395	3824	3.02%
2025-07-10	33.50	33.29	-0.09	-0.27%	33.13	33.58	8721	2909	2.31%
2025-07-09	33.90	33.38	-0.52	-1.53%	33.33	34.19	10945	3681	2.90%
2025-07-08	33.28	33.90	0.25	0.74%	33.28	34.12	15090	5092	4.00%
2025-07-07	33.56	33.65	0.09	0.27%	33.23	33.77	8336	2796	2.21%
2025-07-04	34.07	33.56	-0.49	-1.44%	33.40	34.20	11201	3778	2.97%
2025-07-03	34.50	34.05	-0.21	-0.61%	33.74	34.54	13182	4487	3.50%
2025-07-02	34.71	34.26	-0.42	-1.21%	33.98	34.84	14998	5133	3.98%
2025-07-01	34.58	34.68	0.28	0.81%	34.20	35.47	19557	6806	5.19%
2025-06-30	34.30	34.40	0.50	1.47%	33.99	34.60	16388	5629	4.35%
2025-06-27	33.60	33.90	0.44	1.32%	33.39	34.80	22522	7662	5.97%
2025-06-26	32.98	33.46	0.47	1.42%	32.90	34.17	19141	6404	5.08%
2025-06-25	32.70	32.99	0.30	0.92%	32.46	33.15	10915	3584	2.90%
2025-06-24	31.50	32.69	1.19	3.78%	31.50	32.75	11793	3821	3.13%
2025-06-23	30.48	31.50	0.82	2.67%	30.43	31.59	9284	2905	2.46%
2025-06-20	31.45	30.68	-0.77	-2.45%	30.53	32.09	12107	3774	3.21%
2025-06-19	31.54	31.45	-0.48	-1.50%	31.26	32.35	8565	2724	2.27%
2025-06-18	31.20	31.93	0.41	1.30%	31.13	32.04	9731	3077	2.58%
2025-06-17	31.99	31.52	-0.38	-1.19%	31.39	32.15	7443	2358	1.97%
2025-06-16	31.20	31.90	0.17	0.54%	31.00	32.10	9084	2881	2.41%
2025-06-13	32.53	31.73	-0.95	-2.91%	31.73	32.86	11389	3653	3.02%
2025-06-12	32.89	32.68	-0.07	-0.21%	32.33	32.95	10653	3474	2.83%
2025-06-11	32.77	32.75	-0.02	-0.06%	32.70	33.30	10353	3419	2.75%
2025-06-10	33.22	32.77	-0.54	-1.62%	32.55	34.09	18202	6074	4.83%
2025-06-09	32.70	33.31	0.48	1.46%	32.70	33.35	11323	3751	3.00%
2025-06-06	32.73	32.83	0.10	0.31%	32.44	32.95	10286	3363	2.73%
2025-06-05	32.58	32.73	0.27	0.83%	32.17	32.75	8578	2789	2.28%
2025-06-04	32.83	32.46	-0.09	-0.28%	32.40	32.87	7082	2310	1.88%
2025-06-03	32.30	32.55	0.23	0.71%	32.10	32.88	9676	3160	2.57%
2025-05-30	33.21	32.32	-1.09	-3.26%	32.19	33.26	14771	4798	3.92%
2025-05-29	32.91	33.41	0.42	1.27%	32.55	33.47	20128	6654	5.34%
2025-05-28	31.91	32.99	0.87	2.71%	31.73	33.37	21370	7007	5.67%
2025-05-27	31.60	32.12	0.51	1.61%	31.38	32.29	16946	5387	4.50%
2025-05-26	31.43	31.61	0.14	0.44%	31.40	32.20	13520	4300	3.59%
2025-05-23	32.49	31.47	-1.09	-3.35%	31.47	32.60	15510	4961	4.11%
2025-05-22	32.89	32.56	-0.42	-1.27%	32.50	34.09	18254	6098	4.84%
2025-05-21	33.14	32.98	-0.48	-1.43%	32.50	33.56	12431	4099	3.30%
2025-05-20	32.86	33.46	0.81	2.48%	32.66	33.92	20173	6738	5.35%
2025-05-19	32.46	32.65	0.35	1.08%	32.19	33.16	14282	4663	3.79%
2025-05-16	32.20	32.30	0.10	0.31%	32.10	32.70	11018	3571	2.92%
2025-05-15	32.41	32.20	-0.29	-0.89%	32.11	32.72	12480	4035	3.31%
2025-05-14	32.78	32.49	-0.29	-0.88%	32.15	33.15	14150	4602	3.75%
2025-05-13	33.75	32.78	-0.71	-2.12%	32.60	34.18	13597	4529	3.61%
2025-05-12	32.98	33.49	0.98	3.01%	32.52	33.69	17525	5827	4.65%
2025-05-09	34.50	32.51	-1.75	-5.11%	32.25	34.50	19893	6533	5.28%
2025-05-08	34.00	34.26	0.14	0.41%	33.62	34.46	16454	5607	4.37%
2025-05-07	34.16	34.12	0.45	1.34%	33.68	35.49	28783	9977	7.64%
2025-05-06	33.95	33.67	-0.05	-0.15%	33.50	34.09	28271	9523	7.50%
2025-04-30	34.00	33.72	-1.84	-5.17%	32.98	34.38	32928	11048	8.74%
2025-04-29	34.60	35.56	0.72	2.07%	34.50	35.79	11617	4108	3.08%
2025-04-28	35.03	34.84	-0.19	-0.54%	33.82	35.85	14823	5157	3.93%
2025-04-25	35.42	35.03	-0.41	-1.16%	34.79	35.76	12664	4453	3.36%
2025-04-24	36.99	35.44	-1.48	-4.01%	35.01	37.02	18837	6736	5.00%