致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

伟时电子 605218 历史交易数据 从 2024-02-03 到 2024-05-13 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
2024-05-10 19.25 18.64 -0.44 -2.31% 18.60 19.37 65947 12502.71 3.10%
2024-05-09 18.50 19.08 0.56 3.02% 18.50 19.12 47609 9005.68 2.24%
2024-05-08 19.10 18.52 -0.61 -3.19% 18.50 19.10 43507 8128.90 2.04%
2024-05-07 19.39 19.13 -0.09 -0.47% 19.08 19.54 68320 13171.65 3.21%
2024-05-06 18.90 19.22 0.57 3.06% 18.78 19.45 68306 13055.30 3.21%
2024-04-30 19.21 18.65 -0.39 -2.05% 18.32 19.27 52785 9843.14 2.48%
2024-04-29 18.29 19.04 0.64 3.48% 18.29 19.04 68198 12835.10 3.20%
2024-04-26 17.90 18.40 -0.05 -0.27% 17.66 18.60 73907 13492.26 3.47%
2024-04-25 17.79 18.45 0.56 3.13% 17.65 18.60 53827 9743.05 2.53%
2024-04-24 17.17 17.89 0.67 3.89% 17.14 17.89 49152 8654.05 2.31%
2024-04-23 17.19 17.22 0.25 1.47% 17.01 17.42 37444 6433.79 1.76%
2024-04-22 16.80 16.97 -0.53 -3.03% 16.58 17.23 42268 7156.47 1.99%
2024-04-19 17.98 17.50 -0.88 -4.79% 17.25 18.38 63987 11263.07 3.01%
2024-04-18 18.00 18.38 0.23 1.27% 17.63 18.73 75675 13816.12 3.56%
2024-04-17 17.35 18.15 1.11 6.51% 17.35 18.15 82758 14824.65 3.89%
2024-04-16 18.14 17.04 -0.19 -1.10% 16.92 18.66 98514 17475.35 4.63%
2024-04-15 18.65 17.23 -1.42 -7.61% 16.90 18.65 76995 13406.13 3.62%
2024-04-12 18.48 18.65 0.27 1.47% 18.38 18.97 48840 9128.35 2.29%
2024-04-11 18.11 18.38 0.15 0.82% 18.03 18.79 58988 10951.25 2.77%
2024-04-10 19.14 18.23 -1.12 -5.79% 18.10 19.29 68303 12603.08 3.21%
2024-04-09 19.11 19.35 -0.02 -0.10% 18.80 19.47 60326 11529.09 2.83%
2024-04-08 20.09 19.37 -0.77 -3.82% 19.20 20.15 71991 14096.39 3.38%
2024-04-03 21.01 20.14 -1.66 -7.61% 19.72 21.40 131361 26668.46 6.17%
2024-04-02 21.08 21.80 0.62 2.93% 20.91 23.30 201734 44937.36 9.48%
2024-04-01 20.51 21.18 0.84 4.13% 20.10 21.20 82453 17043.84 3.87%
2024-03-29 19.55 20.34 0.74 3.78% 19.50 20.35 70230 14037.34 3.30%
2024-03-28 18.76 19.60 0.88 4.70% 18.76 19.78 65797 12744.61 3.09%
2024-03-27 20.21 18.72 -1.61 -7.92% 18.68 20.30 76667 14780.75 3.60%
2024-03-26 20.50 20.33 -0.36 -1.74% 19.80 20.85 66488 13458.75 3.12%
2024-03-25 20.93 20.69 -0.63 -2.95% 20.64 21.77 72954 15467.42 3.43%
2024-03-22 21.65 21.32 -0.33 -1.52% 20.80 21.83 75780 16133.17 3.56%
2024-03-21 22.05 21.65 -0.41 -1.86% 21.65 22.40 77784 17048.05 3.65%
2024-03-20 21.88 22.06 0.04 0.18% 21.63 22.22 85707 18772.88 4.03%
2024-03-19 22.50 22.02 -0.53 -2.35% 22.00 23.15 120881 27210.46 5.68%
2024-03-18 22.10 22.55 0.61 2.78% 22.08 22.87 117307 26350.47 5.51%
2024-03-15 22.20 21.94 -0.32 -1.44% 21.32 22.20 103603 22572.70 4.87%
2024-03-14 22.39 22.26 -0.91 -3.93% 21.85 22.77 162072 36041.56 7.61%
2024-03-13 21.43 23.17 1.47 6.77% 21.43 23.87 267797 61337.58 12.58%
2024-03-12 22.83 21.70 -0.03 -0.14% 21.63 23.45 288026 64591.79 13.53%
2024-03-11 20.98 21.73 1.98 10.03% 20.40 21.73 85990 18356.38 4.04%
2024-03-08 19.11 19.75 0.37 1.91% 18.77 19.92 112817 21987.74 5.30%
2024-03-07 19.33 19.38 0.20 1.04% 18.74 19.98 124651 24245.31 5.86%
2024-03-06 19.18 19.18 -0.32 -1.64% 18.90 19.55 102530 19634.16 4.82%
2024-03-05 20.22 19.50 -1.01 -4.92% 19.20 20.35 176885 34760.29 8.31%
2024-03-04 18.96 20.51 1.42 7.44% 18.50 21.00 236773 47460.42 11.12%
2024-03-01 18.53 19.09 0.66 3.58% 18.34 19.30 140399 26551.77 6.60%
2024-02-29 18.47 18.43 0.83 4.72% 17.80 18.94 131314 24063.34 6.17%
2024-02-28 19.43 17.60 -1.95 -9.97% 17.60 19.43 163351 30442.38 7.68%
2024-02-27 18.18 19.55 1.21 6.60% 18.00 19.88 162680 30880.56 7.64%
2024-02-26 18.42 18.34 -0.34 -1.82% 17.84 18.78 138366 25276.72 6.50%
2024-02-23 18.19 18.68 0.80 4.47% 17.69 18.99 179250 33028.40 8.42%
2024-02-22 16.11 17.88 1.63 10.03% 15.98 17.88 125449 21150.97 5.89%
2024-02-21 15.60 16.25 0.45 2.85% 15.31 16.82 118632 19350.46 5.57%
2024-02-20 15.27 15.80 0.53 3.47% 14.91 16.48 116521 18239.57 5.47%
2024-02-19 14.40 15.27 0.82 5.67% 14.02 15.35 123573 18406.48 5.81%
2024-02-08 13.10 14.45 0.90 6.64% 12.72 14.60 148888 20342.56 7.00%
2024-02-07 15.06 13.55 -1.51 -10.03% 13.55 15.06 154809 21701.13 7.27%
2024-02-06 15.04 15.06 -1.65 -9.87% 15.04 15.90 137271 20885.21 6.45%
2024-02-05 19.68 16.71 -1.86 -10.02% 16.71 19.74 162180 28914.18 7.62%