易思维 (688816) - 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
2026-03-20	67.60	65.18	-2.58	-3.81%	65.02	68.49	15480	10287	8.03%
2026-03-19	69.80	67.76	-3.06	-4.32%	67.76	70.76	15640	10794	8.11%
2026-03-18	70.52	70.82	0.30	0.43%	68.73	70.82	20510	14305	10.64%
2026-03-17	68.88	70.52	1.78	2.59%	68.45	72.56	31595	22333	16.38%
2026-03-16	68.58	68.74	-0.37	-0.54%	67.48	68.79	15324	10434	7.95%
2026-03-13	67.44	69.11	1.71	2.54%	66.80	69.23	25297	17347	13.12%
2026-03-12	66.82	67.40	0.24	0.36%	66.72	68.37	15814	10674	8.20%
2026-03-11	67.40	67.16	-0.31	-0.46%	67.06	68.40	15098	10202	7.83%
2026-03-10	66.60	67.47	1.31	1.98%	66.55	67.85	12014	8099	6.23%
2026-03-09	65.20	66.16	-1.29	-1.91%	64.33	66.52	18625	12124	9.66%
2026-03-06	65.50	67.45	1.57	2.38%	65.10	68.40	16497	11107	8.55%
2026-03-05	67.99	65.88	-1.13	-1.69%	65.80	68.28	19478	13016	10.10%
2026-03-04	66.99	67.01	0.01	0.01%	66.50	67.88	12797	8586	6.64%
2026-03-03	71.65	67.00	-4.27	-5.99%	66.71	71.66	29139	20053	15.11%
2026-03-02	73.34	71.27	-3.60	-4.81%	71.26	74.59	31953	23166	16.57%
2026-02-27	74.21	74.87	0.27	0.36%	74.21	76.60	27748	20977	14.39%
2026-02-26	75.01	74.60	-0.93	-1.23%	73.85	76.22	28606	21389	14.83%
2026-02-25	75.00	75.53	0.22	0.29%	73.51	76.47	34477	25724	17.88%
2026-02-24	78.00	75.31	-1.14	-1.49%	74.99	78.50	39699	30402	20.59%
2026-02-13	76.77	76.45	0.15	0.20%	76.23	79.85	43643	33842	22.63%
2026-02-12	86.10	76.30	-12.62	-14.19%	76.00	86.10	90120	72080	46.73%
2026-02-11	100.00	88.92	32.97	58.93%	86.00	107.98	142454	131540	-