英洛华 (000795) - 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
2025-09-16	11.04	11.02	-0.03	-0.27%	10.78	11.06	316617	34557	2.79%
2025-09-15	11.17	11.05	-0.03	-0.27%	11.01	11.17	227046	25156	2.00%
2025-09-12	11.20	11.21	0.04	0.36%	11.11	11.30	314310	35234	2.77%
2025-09-11	10.91	11.17	0.24	2.20%	10.84	11.19	315443	34928	2.78%
2025-09-10	10.99	10.93	-0.06	-0.55%	10.90	11.13	261096	28702	2.30%
2025-09-09	11.22	10.99	-0.22	-1.96%	10.96	11.26	268264	29682	2.37%
2025-09-08	11.23	11.21	-0.03	-0.27%	11.08	11.29	261975	29302	2.31%
2025-09-05	10.93	11.24	0.32	2.93%	10.87	11.25	318733	35396	2.81%
2025-09-04	11.36	10.92	-0.41	-3.62%	10.72	11.59	442504	49337	3.90%
2025-09-03	11.82	11.33	-0.49	-4.15%	11.28	11.87	403329	46463	3.56%
2025-09-02	12.08	11.82	-0.26	-2.15%	11.66	12.10	536850	63425	4.74%
2025-09-01	12.24	12.08	-0.16	-1.31%	12.01	12.30	482272	58422	4.25%
2025-08-29	12.20	12.24	-0.01	-0.08%	12.15	12.55	691721	85204	6.10%
2025-08-28	12.10	12.25	0.07	0.57%	11.92	12.45	784344	95760	6.92%
2025-08-27	12.24	12.18	-0.05	-0.41%	12.12	12.59	984329	121428	8.68%
2025-08-26	12.52	12.23	-0.41	-3.24%	12.15	12.52	883499	108154	7.79%
2025-08-25	12.14	12.64	0.66	5.51%	12.05	12.69	1339756	166439	11.82%
2025-08-22	11.92	11.98	0.06	0.50%	11.91	12.24	622878	75145	5.49%
2025-08-21	11.97	11.92	-0.15	-1.24%	11.84	12.40	636771	76942	5.62%
2025-08-20	11.95	12.07	0.02	0.17%	11.88	12.33	660650	79957	5.83%
2025-08-19	11.95	12.05	0.06	0.50%	11.86	12.25	808226	97382	7.13%
2025-08-18	11.83	11.99	0.22	1.87%	11.65	12.11	902493	107646	7.96%
2025-08-15	11.21	11.77	0.52	4.62%	11.19	11.80	976071	113316	8.61%
2025-08-14	11.46	11.25	-0.21	-1.83%	11.22	11.54	406809	46159	3.59%
2025-08-13	11.20	11.46	0.26	2.32%	11.19	11.48	482011	54664	4.25%
2025-08-12	11.40	11.20	-0.26	-2.27%	11.17	11.40	442768	49688	3.91%
2025-08-11	11.52	11.46	-0.06	-0.52%	11.36	11.53	422536	48357	3.73%
2025-08-08	11.40	11.52	-0.03	-0.26%	11.35	11.70	704336	81071	6.21%
2025-08-07	11.27	11.55	0.40	3.59%	10.95	11.70	992710	112721	8.76%
2025-08-06	11.02	11.15	0.09	0.81%	10.95	11.17	320714	35605	2.83%
2025-08-05	11.02	11.06	0.05	0.45%	10.96	11.10	268419	29597	2.37%
2025-08-04	10.87	11.01	0.04	0.36%	10.86	11.01	245100	26815	2.16%
2025-08-01	11.10	10.97	-0.11	-0.99%	10.91	11.15	293258	32277	2.59%
2025-07-31	11.27	11.08	-0.29	-2.55%	11.03	11.40	403101	45147	3.56%
2025-07-30	11.73	11.37	-0.32	-2.74%	11.24	11.76	576022	65878	5.08%
2025-07-29	11.56	11.69	0.02	0.17%	11.48	12.03	709156	83051	6.26%
2025-07-28	11.54	11.67	0.06	0.52%	11.42	11.83	705282	82032	6.22%
2025-07-25	11.44	11.61	0.03	0.26%	11.43	11.71	871260	100686	7.69%
2025-07-24	11.04	11.58	0.48	4.32%	11.01	11.69	1154848	132446	10.19%
2025-07-23	11.20	11.10	-0.15	-1.33%	11.00	11.31	423491	47299	3.74%
2025-07-22	11.25	11.25	-0.12	-1.06%	11.19	11.38	550927	62034	4.86%
2025-07-21	11.30	11.37	0.14	1.25%	11.11	11.45	756895	85748	6.68%
2025-07-18	11.15	11.23	0.20	1.81%	11.01	11.44	805959	90502	7.11%
2025-07-17	10.92	11.03	0.06	0.55%	10.79	11.07	369755	40555	3.26%
2025-07-16	10.91	10.97	0.04	0.37%	10.85	11.06	382817	41902	3.38%
2025-07-15	10.99	10.93	-0.15	-1.35%	10.91	11.36	630942	70108	5.57%
2025-07-14	11.26	11.08	-0.15	-1.34%	11.01	11.46	805096	89851	7.10%
2025-07-11	11.35	11.23	0.35	3.22%	11.16	11.72	1282527	146073	11.31%
2025-07-10	10.83	10.88	0.21	1.97%	10.68	11.12	856986	93326	7.56%
2025-07-09	10.75	10.67	-0.12	-1.11%	10.62	10.80	345873	36982	3.05%
2025-07-08	10.57	10.79	0.19	1.79%	10.55	10.85	514883	55500	4.54%
2025-07-07	10.47	10.60	0.09	0.86%	10.41	10.68	236393	24991	2.09%
2025-07-04	10.70	10.51	-0.14	-1.31%	10.45	10.70	266237	28029	2.35%
2025-07-03	10.59	10.65	0.05	0.47%	10.52	10.69	251126	26655	2.22%
2025-07-02	10.67	10.60	-0.14	-1.30%	10.57	10.79	309285	32939	2.73%
2025-07-01	10.82	10.74	-0.12	-1.10%	10.61	10.82	385744	41221	3.40%
2025-06-30	10.60	10.86	0.31	2.94%	10.56	10.90	663548	71359	5.85%
2025-06-27	10.50	10.55	0.10	0.96%	10.50	10.68	454090	48044	4.01%
2025-06-26	10.56	10.45	-0.13	-1.23%	10.43	10.62	367094	38609	3.24%
2025-06-25	10.49	10.58	0.03	0.28%	10.44	10.60	368301	38785	3.25%
2025-06-24	10.40	10.55	0.16	1.54%	10.29	10.59	350445	36841	3.09%
2025-06-23	10.15	10.39	0.08	0.78%	10.15	10.42	303091	31299	2.67%
2025-06-20	10.37	10.31	-0.02	-0.19%	10.28	10.49	325632	33758	2.87%
2025-06-19	10.71	10.33	-0.44	-4.09%	10.30	10.74	483908	50684	4.27%
2025-06-18	11.06	10.77	-0.38	-3.41%	10.66	11.14	654828	70550	5.78%
2025-06-17	11.39	11.15	-0.25	-2.19%	11.11	11.65	703088	79333	6.20%
2025-06-16	11.19	11.40	0.00	0.00%	11.14	11.56	751706	85518	6.63%
2025-06-13	11.71	11.40	-0.16	-1.38%	11.33	11.89	1042137	120873	9.19%
2025-06-12	11.80	11.56	-0.35	-2.94%	11.39	11.85	1265219	146229	11.16%
2025-06-11	11.15	11.91	0.46	4.02%	11.11	12.48	2027190	238174	17.88%
2025-06-10	11.20	11.45	0.33	2.97%	10.99	12.00	1985778	225650	17.52%
2025-06-09	10.23	11.12	1.01	9.99%	10.20	11.12	1489030	163536	13.13%