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
2026-08-20	48.48	48.60	0.59	1.23%	48.13	48.96	3229	1571	1.57%
2026-08-19	50.47	48.01	-2.79	-5.49%	47.90	50.47	6492	3176	3.16%
2026-08-18	50.76	50.80	0.02	0.04%	50.10	50.87	3938	1988	1.92%
2026-08-17	50.12	50.78	0.43	0.85%	50.06	50.95	4671	2359	2.27%
2026-08-14	50.16	50.35	0.46	0.92%	49.48	50.49	5783	2886	2.82%
2026-08-13	50.69	49.89	-1.30	-2.54%	49.89	51.47	6537	3310	3.18%
2026-08-12	51.89	51.19	-1.13	-2.16%	51.03	51.99	9003	4616	4.38%
2026-08-11	48.98	52.32	1.74	3.44%	48.78	52.32	16762	8433	8.16%
2026-08-10	50.66	50.58	-0.09	-0.18%	49.84	50.95	2962	1496	1.54%
2026-08-07	50.10	50.67	0.49	0.98%	49.81	50.76	4532	2281	2.35%
2026-08-06	50.97	50.18	-1.04	-2.03%	49.60	51.22	3637	1833	1.89%
2026-08-05	50.10	51.22	0.73	1.45%	50.06	51.97	4812	2460	2.50%
2026-08-04	50.45	50.49	0.46	0.92%	49.81	50.57	3483	1751	1.81%
2026-08-03	49.82	50.03	-0.06	-0.12%	49.30	50.36	3744	1869	1.94%
2026-07-31	48.03	50.09	2.49	5.23%	47.55	51.80	8028	3963	4.16%
2026-07-30	47.00	47.60	0.38	0.80%	46.51	47.98	6253	2951	3.24%
2026-07-29	46.92	47.22	0.57	1.22%	46.23	47.40	3180	1488	1.65%
2026-07-28	46.69	46.65	-0.26	-0.55%	46.48	47.70	3529	1659	1.83%
2026-07-27	45.60	46.91	0.90	1.96%	45.60	47.20	3261	1520	1.69%
2026-07-24	45.77	46.01	-1.37	-2.89%	45.77	47.15	2817	1307	1.46%
2026-07-23	46.34	47.38	1.03	2.22%	46.03	47.90	4076	1912	2.11%
2026-07-22	46.41	46.35	-0.05	-0.11%	45.31	46.77	3610	1662	1.87%
2026-07-21	45.93	46.40	0.39	0.85%	44.03	46.87	4865	2216	2.52%
2026-07-20	48.84	46.01	-2.20	-4.56%	45.45	49.33	5885	2766	3.05%
2026-07-17	51.01	48.21	-2.66	-5.23%	48.20	51.30	6218	3085	3.22%
2026-07-16	50.92	50.87	-0.34	-0.66%	50.53	51.88	3425	1751	1.78%
2026-07-15	51.00	51.21	0.21	0.41%	51.00	51.74	2924	1500	1.52%
2026-07-14	52.52	51.00	-1.51	-2.88%	50.50	52.52	5106	2621	2.65%
2026-07-13	56.14	52.51	-3.56	-6.35%	52.51	56.14	6976	3757	3.62%
2026-07-10	55.20	56.07	0.97	1.76%	54.50	56.69	4363	2437	2.26%
2026-07-09	54.55	55.10	1.03	1.90%	54.01	55.24	4975	2721	2.58%
2026-07-08	56.08	54.07	-1.71	-3.07%	54.07	56.08	4764	2613	2.47%
2026-07-07	56.36	55.78	-0.84	-1.48%	55.71	56.96	3575	2002	1.85%
2026-07-06	59.01	56.62	-2.07	-3.53%	56.62	59.01	5500	3157	2.85%
2026-07-03	59.50	58.69	-0.81	-1.36%	58.28	59.95	6229	3672	3.23%
2026-07-02	59.13	59.50	0.37	0.63%	58.61	60.87	6279	3759	3.26%
2026-07-01	58.10	59.13	0.22	0.37%	58.10	59.55	5844	3448	3.03%
2026-06-30	57.50	58.91	1.71	2.99%	56.60	59.33	6143	3564	3.19%
2026-06-29	57.59	57.20	0.54	0.95%	55.80	57.59	4952	2805	2.57%
2026-06-26	59.37	56.66	-2.54	-4.29%	56.56	59.60	11330	6563	5.88%
2026-06-25	61.97	59.20	-2.77	-4.47%	59.20	62.16	16251	9823	8.43%
2026-06-24	63.49	61.97	-1.63	-2.56%	61.79	63.49	9040	5612	4.69%
2026-06-23	64.90	63.60	-1.18	-1.82%	63.51	65.25	8222	5270	4.26%
2026-06-22	63.27	64.78	1.51	2.39%	62.61	65.18	12341	7901	6.40%
2026-06-18	62.40	63.27	0.86	1.38%	61.70	63.49	7531	4721	3.91%
2026-06-17	63.08	62.41	-0.96	-1.51%	62.27	63.45	7502	4703	3.89%
2026-06-16	63.08	63.37	0.29	0.46%	62.53	63.66	6555	4132	3.40%
2026-06-15	62.33	63.08	0.76	1.22%	62.06	63.16	7075	4429	3.67%
2026-06-12	62.59	62.32	0.43	0.69%	61.80	62.88	6307	3931	3.27%
2026-06-11	65.10	61.89	-3.31	-5.08%	61.69	65.18	10778	6752	5.59%
2026-06-10	64.30	65.20	0.95	1.48%	63.70	66.49	11419	7455	5.92%
2026-06-09	64.60	64.25	-1.12	-1.71%	63.40	64.76	9753	6246	5.06%
2026-06-08	62.10	65.37	2.42	3.84%	61.35	66.49	16183	10348	8.39%
2026-06-05	62.50	62.95	1.63	2.66%	61.33	63.87	8917	5591	4.62%
2026-06-04	62.30	61.32	-1.35	-2.15%	61.22	62.50	7449	4594	3.86%
2026-06-03	63.20	62.67	-0.62	-0.98%	62.08	63.95	7985	5026	4.14%
2026-06-02	62.49	63.29	0.79	1.26%	61.25	63.62	9377	5837	4.86%
2026-06-01	62.83	62.50	-1.33	-2.08%	62.20	65.00	9888	6236	5.13%
2026-05-29	64.77	63.83	-0.68	-1.05%	63.49	66.65	12742	8333	6.61%
2026-05-28	63.99	64.51	0.55	0.86%	62.02	64.78	9390	6001	4.87%
2026-05-27	65.00	64.20	-1.00	-1.53%	63.96	65.87	12027	7797	6.24%
2026-05-26	69.09	65.20	-3.89	-5.63%	64.41	69.09	21526	14179	11.16%
2026-05-25	70.11	69.09	-1.66	-2.35%	68.50	70.74	19203	13256	9.96%
2026-05-22	71.01	70.75	-0.26	-0.37%	70.10	72.00	19167	13615	9.94%
2026-05-21	74.02	71.01	-3.43	-4.61%	71.01	76.54	33336	24588	17.29%
2026-05-20	73.93	74.44	-0.58	-0.77%	73.92	79.98	32925	25308	17.07%
2026-05-19	75.84	75.02	-2.00	-2.60%	73.18	75.90	32200	23967	16.70%
2026-05-18	71.00	77.02	5.49	7.68%	69.72	77.78	48943	36421	25.38%
2026-05-15	68.99	71.53	2.64	3.83%	67.68	72.40	26354	18545	13.67%
2026-05-14	70.77	68.89	-1.46	-2.08%	68.89	71.00	16417	11436	8.51%
2026-05-13	69.80	70.35	0.49	0.70%	68.02	71.42	20169	14053	10.46%
2026-05-12	69.06	69.86	-0.93	-1.31%	69.06	71.00	21959	15371	11.39%