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
2026-05-07	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%
2026-03-13	32.07	32.36	0.37	1.16%	31.81	33.05	37962	12335	2.57%
2026-03-12	31.50	31.99	0.49	1.56%	31.16	32.03	29231	9253	1.98%
2026-03-11	31.35	31.50	0.40	1.29%	31.12	32.00	33515	10573	2.27%
2026-03-10	30.62	31.10	0.58	1.90%	30.56	31.20	17027	5266	1.15%
2026-03-09	29.95	30.52	0.10	0.33%	29.74	30.94	26359	7999	1.78%
2026-03-06	29.45	30.42	0.74	2.49%	29.40	30.57	35281	10655	2.39%
2026-03-05	30.21	29.68	-0.07	-0.24%	29.41	30.50	23033	6874	1.56%
2026-03-04	28.74	29.75	0.46	1.57%	28.23	30.17	45904	13599	3.11%
2026-03-03	30.85	29.29	-1.51	-4.90%	29.00	31.45	38372	11456	2.60%
2026-03-02	31.50	30.80	-1.03	-3.24%	30.66	31.75	34692	10763	2.35%
2026-02-27	31.97	31.83	-0.07	-0.22%	31.52	32.24	19155	6104	1.30%
2026-02-26	32.47	31.90	-0.57	-1.76%	31.60	32.93	35422	11323	2.40%
2026-02-25	31.42	32.47	0.97	3.08%	31.27	32.95	45174	14560	3.06%
2026-02-24	31.50	31.50	0.00	0.00%	30.60	32.08	33277	10442	2.25%
2026-02-13	31.25	31.50	0.35	1.12%	30.86	31.91	27362	8574	1.85%
2026-02-12	30.94	31.15	0.19	0.61%	30.79	31.55	30807	9600	2.08%
2026-02-11	31.78	30.96	-0.68	-2.15%	30.91	31.92	23992	7548	1.62%
2026-02-10	31.14	31.64	0.49	1.57%	31.02	31.86	26615	8382	1.80%
2026-02-09	32.15	31.15	-0.58	-1.83%	30.62	32.30	42562	13294	2.88%
2026-02-06	31.84	31.73	-0.26	-0.81%	30.82	32.26	35391	11231	2.39%
2026-02-05	31.63	31.99	0.27	0.85%	31.27	32.33	32350	10277	2.19%
2026-02-04	32.63	31.72	-0.91	-2.79%	31.00	32.77	42546	13538	2.88%
2026-02-03	32.21	32.63	0.42	1.30%	31.68	32.80	39424	12753	2.67%
2026-02-02	32.62	32.21	-0.41	-1.26%	32.00	33.72	46201	15174	3.13%
2026-01-30	32.82	32.62	-0.32	-0.97%	32.08	33.06	31992	10390	2.16%
2026-01-29	33.93	32.94	-0.40	-1.20%	32.85	34.25	48241	16163	3.26%
2026-01-28	33.78	33.34	-0.12	-0.36%	33.07	33.78	31879	10637	2.16%