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
2026-08-20	19.60	19.39	0.38	2.00%	19.00	19.60	21100	4084	1.43%
2026-08-19	19.65	19.01	-0.89	-4.47%	18.86	19.97	25223	4895	1.71%
2026-08-18	20.32	19.90	-0.10	-0.50%	19.56	20.35	32198	6380	2.18%
2026-08-17	20.01	20.00	0.26	1.32%	19.60	20.15	30611	6086	2.07%
2026-08-14	19.86	19.74	-0.12	-0.60%	19.64	20.01	15532	3073	1.05%
2026-08-13	20.01	19.86	-0.18	-0.90%	19.78	20.25	31821	6358	2.15%
2026-08-12	20.14	20.04	-0.09	-0.45%	19.98	20.33	19327	3891	1.31%
2026-08-11	20.21	20.13	-0.23	-1.13%	19.88	20.35	22720	4565	1.54%
2026-08-10	19.86	20.36	0.48	2.41%	19.73	20.59	30291	6122	2.05%
2026-08-07	20.40	19.88	-0.50	-2.45%	19.45	20.41	38449	7609	2.60%
2026-08-06	19.59	20.38	0.86	4.41%	19.30	20.62	46452	9389	3.14%
2026-08-05	19.35	19.52	0.22	1.14%	19.25	19.87	34815	6806	2.36%
2026-08-04	19.26	19.30	0.13	0.68%	19.00	19.55	36649	7065	2.48%
2026-08-03	18.34	19.17	0.62	3.34%	18.34	20.12	47304	9050	3.20%
2026-07-31	17.90	18.55	0.70	3.92%	17.84	18.88	54191	9925	3.67%
2026-07-30	17.80	17.85	-0.10	-0.56%	17.12	18.17	37034	6520	2.51%
2026-07-29	17.89	17.95	-0.02	-0.11%	17.55	18.14	39012	6969	2.64%
2026-07-28	17.81	17.97	-0.03	-0.17%	17.63	18.25	33073	5929	2.24%
2026-07-27	17.48	18.00	0.20	1.12%	17.18	18.00	33953	6001	2.30%
2026-07-24	19.34	17.80	-1.38	-7.19%	17.46	19.34	56303	10282	3.81%
2026-07-23	18.20	19.18	0.99	5.44%	18.19	19.77	55390	10519	3.75%
2026-07-22	17.67	18.19	0.37	2.08%	17.60	18.71	41432	7536	2.80%
2026-07-21	18.12	17.82	-0.30	-1.66%	16.73	18.65	52004	9186	3.52%
2026-07-20	18.80	18.12	-0.76	-4.03%	17.75	19.25	51052	9414	3.45%
2026-07-17	20.00	18.88	-1.16	-5.79%	18.64	20.17	39723	7722	2.69%
2026-07-16	20.17	20.04	-0.34	-1.67%	19.71	20.37	25292	5079	1.71%
2026-07-15	20.42	20.38	-0.20	-0.97%	20.22	20.88	35864	7336	2.43%
2026-07-14	19.75	20.58	1.01	5.16%	19.65	20.78	48197	9790	3.26%
2026-07-13	20.49	19.57	-0.81	-3.97%	19.40	20.49	37704	7443	2.55%
2026-07-10	20.19	20.38	0.04	0.20%	20.08	21.00	36218	7463	2.45%
2026-07-09	20.65	20.34	-0.31	-1.50%	19.70	20.96	28618	5776	1.94%
2026-07-08	21.38	20.65	-0.74	-3.46%	20.60	21.47	31571	6614	2.14%
2026-07-07	22.38	21.39	-1.11	-4.93%	21.17	22.61	28951	6240	1.96%
2026-07-06	23.07	22.50	-0.57	-2.47%	22.41	23.20	26871	6087	1.82%
2026-07-03	23.06	23.07	0.01	0.04%	22.90	23.76	28142	6529	1.90%
2026-07-02	22.67	23.06	0.10	0.44%	22.67	23.50	39680	9180	2.68%
2026-07-01	21.81	22.96	1.16	5.32%	21.58	23.07	54704	12308	3.70%
2026-06-30	22.90	21.80	-1.08	-4.72%	21.73	23.07	39936	8881	2.70%
2026-06-29	22.54	22.88	0.26	1.15%	22.03	23.08	54805	12392	3.71%
2026-06-26	22.01	22.62	0.52	2.35%	21.70	23.33	57772	13089	3.91%
2026-06-25	22.97	22.10	-1.05	-4.54%	21.95	23.15	43469	9773	2.94%
2026-06-24	22.81	23.15	0.10	0.43%	22.12	23.30	43232	9807	2.93%
2026-06-23	22.10	23.05	0.97	4.39%	22.09	23.70	49883	11523	3.38%
2026-06-22	22.32	22.08	-0.44	-1.95%	21.20	22.67	66747	14586	4.52%
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%