英派斯 (002899) - 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
2026-06-18	22.96	22.52	-0.81	-3.47%	22.51	23.47	48102	11012	3.25%
2026-06-17	24.49	23.33	-1.10	-4.50%	23.27	24.97	43849	10558	2.97%
2026-06-16	24.00	24.43	0.19	0.78%	23.65	24.99	46252	11208	3.13%
2026-06-15	24.50	24.24	-0.24	-0.98%	23.88	24.60	38936	9421	2.63%
2026-06-12	24.32	24.48	0.43	1.79%	23.70	25.23	59180	14535	4.00%
2026-06-11	25.35	24.13	-1.63	-6.33%	23.77	25.66	47342	11611	3.20%
2026-06-10	25.25	25.76	0.24	0.94%	25.05	26.05	35054	8961	2.37%
2026-06-09	25.24	25.52	0.55	2.20%	24.72	25.80	36182	9134	2.45%
2026-06-08	25.22	24.97	-0.56	-2.19%	24.44	25.85	58558	14678	3.96%
2026-06-05	26.21	25.53	-1.08	-4.06%	25.01	26.80	65941	16900	4.46%
2026-06-04	26.54	26.61	-0.15	-0.56%	26.38	27.78	55566	14996	3.76%
2026-06-03	26.01	26.76	0.77	2.96%	25.90	27.90	76876	20841	5.20%
2026-06-02	27.00	25.99	-1.21	-4.45%	25.55	27.39	43131	11345	2.92%
2026-06-01	27.21	27.20	0.00	0.00%	26.92	27.98	36085	9814	2.44%
2026-05-29	27.60	27.20	-0.46	-1.66%	26.71	28.20	38923	10705	2.63%
2026-05-28	27.62	27.66	0.07	0.25%	27.31	28.22	44225	12283	2.99%
2026-05-27	28.42	27.59	-0.67	-2.37%	27.30	28.52	42390	11749	2.87%
2026-05-26	28.89	28.26	-0.62	-2.15%	27.69	29.11	59173	16692	4.00%
2026-05-25	29.81	28.88	-0.96	-3.22%	27.67	30.35	66959	19196	4.53%
2026-05-22	30.51	29.84	-0.37	-1.22%	29.45	30.56	28106	8397	1.90%
2026-05-21	31.19	30.21	-1.01	-3.24%	30.18	31.69	28946	8982	1.96%
2026-05-20	31.15	31.22	0.08	0.26%	30.65	31.45	24751	7689	1.67%
2026-05-19	31.16	31.14	-0.32	-1.02%	30.47	31.35	31477	9726	2.13%
2026-05-18	31.61	31.46	-0.89	-2.75%	30.80	32.67	54253	17185	3.67%
2026-05-15	32.01	32.35	-0.25	-0.77%	31.92	32.77	34661	11208	2.35%
2026-05-14	31.75	32.60	0.85	2.68%	30.70	33.12	73527	23563	4.97%
2026-05-13	32.38	31.75	-1.01	-3.08%	31.54	33.00	48530	15582	3.28%
2026-05-12	35.00	32.76	-1.89	-5.45%	32.46	35.08	61286	20601	4.15%
2026-05-11	34.63	34.65	0.05	0.14%	34.30	35.88	36948	12861	2.50%
2026-05-08	33.49	34.60	0.86	2.55%	33.49	34.88	48208	16583	3.26%
2026-05-07	33.24	33.74	0.34	1.02%	33.24	34.25	49913	16832	3.38%
2026-05-06	34.00	33.40	-0.38	-1.12%	33.25	34.20	42003	14165	2.84%
2026-04-30	32.86	33.78	0.84	2.55%	32.70	34.28	35890	12142	2.43%
2026-04-29	32.60	32.94	0.09	0.27%	32.45	33.30	24686	8160	1.67%
2026-04-28	32.81	32.85	0.04	0.12%	32.40	33.08	22002	7196	1.49%
2026-04-27	32.97	32.81	-0.26	-0.79%	32.60	33.22	23152	7617	1.57%
2026-04-24	32.16	33.07	0.08	0.24%	32.16	33.42	22619	7466	1.53%
2026-04-23	33.37	32.99	-0.43	-1.29%	32.84	33.70	26246	8694	1.78%
2026-04-22	33.49	33.42	-0.38	-1.12%	33.12	34.30	45650	15349	3.09%
2026-04-21	34.80	33.80	-0.53	-1.54%	33.63	36.30	53816	18493	3.64%
2026-04-20	33.98	34.33	0.88	2.63%	33.12	34.55	69657	23567	4.71%
2026-04-17	33.24	33.45	0.09	0.27%	32.80	33.80	41386	13795	2.80%
2026-04-16	31.15	33.36	2.22	7.13%	31.15	33.62	68384	22430	4.63%
2026-04-15	32.19	31.14	-0.96	-2.99%	31.10	32.26	25097	7880	1.70%
2026-04-14	32.53	32.10	0.21	0.66%	31.84	32.53	28979	9297	1.96%
2026-04-13	32.56	31.89	-0.81	-2.48%	31.58	32.65	52104	16696	3.53%
2026-04-10	32.33	32.70	0.69	2.16%	31.84	32.81	49966	16273	3.38%
2026-04-09	32.12	32.01	0.05	0.16%	31.93	32.66	63170	20410	4.27%
2026-04-08	29.63	31.96	2.91	10.02%	29.57	31.96	76120	23954	5.15%
2026-04-07	27.71	29.05	1.32	4.76%	27.71	29.21	47531	13730	3.22%
2026-04-03	28.60	27.73	-0.73	-2.57%	27.57	28.88	19913	5561	1.35%
2026-04-02	29.29	28.46	-0.49	-1.69%	28.30	29.29	22052	6317	1.49%
2026-04-01	28.50	28.95	0.56	1.97%	28.50	29.40	27635	8005	1.87%
2026-03-31	28.53	28.39	-0.41	-1.42%	28.30	29.24	26016	7479	1.76%
2026-03-30	28.35	28.80	0.00	0.00%	28.35	29.07	16263	4679	1.10%
2026-03-27	28.60	28.80	-0.35	-1.20%	28.52	29.19	18295	5283	1.24%
2026-03-26	29.60	29.15	-0.45	-1.52%	28.80	30.32	25593	7515	1.73%
2026-03-25	28.85	29.60	0.96	3.35%	28.52	29.68	36325	10520	2.46%
2026-03-24	27.55	28.64	1.09	3.96%	25.52	28.69	50254	14081	3.40%
2026-03-23	29.37	27.55	-3.06	-10.00%	27.55	30.03	59686	16997	4.04%
2026-03-20	31.79	30.61	-0.93	-2.95%	30.28	31.97	28391	8763	1.92%
2026-03-19	32.30	31.54	-1.04	-3.19%	31.52	32.50	29760	9500	2.01%
2026-03-18	31.02	32.58	1.52	4.89%	31.00	32.64	42134	13494	2.85%
2026-03-17	31.57	31.06	-0.52	-1.65%	30.96	32.10	20159	6337	1.36%
2026-03-16	32.36	31.58	-0.78	-2.41%	31.20	33.00	40029	12722	2.71%