英诺特 (688253) - 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	57.82	58.70	0.88	1.52%	57.20	60.66	18435	10870	1.35%
2026-06-17	61.42	57.82	-2.40	-3.99%	57.10	61.43	26849	15578	1.96%
2026-06-16	59.57	60.22	0.68	1.14%	57.58	60.49	17710	10495	1.29%
2026-06-15	57.88	59.98	2.18	3.77%	57.00	61.01	28870	17122	2.11%
2026-06-12	56.64	57.80	1.16	2.05%	56.64	58.91	20020	11566	1.46%
2026-06-11	55.05	56.64	0.86	1.54%	54.78	57.36	16327	9196	1.19%
2026-06-10	53.88	55.78	1.05	1.92%	53.88	56.51	14561	8075	1.06%
2026-06-09	55.69	54.73	0.13	0.24%	53.00	56.20	16852	9164	1.23%
2026-06-08	55.55	54.60	-3.00	-5.21%	54.00	56.64	20789	11492	1.52%
2026-06-05	57.39	57.60	0.60	1.05%	55.83	57.95	16503	9397	1.20%
2026-06-04	57.51	57.00	-1.00	-1.72%	56.29	58.96	14731	8445	1.08%
2026-06-03	57.50	58.00	0.59	1.03%	56.77	59.32	19329	11222	1.41%
2026-06-02	57.50	57.41	-0.10	-0.17%	55.56	58.00	24415	13862	1.78%
2026-06-01	54.63	57.51	2.95	5.41%	53.32	59.93	30307	17274	2.21%
2026-05-29	56.39	54.56	-1.93	-3.42%	53.40	59.30	33941	18937	2.48%
2026-05-28	61.95	56.49	-4.96	-8.07%	55.14	61.95	50248	28669	3.67%
2026-05-27	64.75	61.45	-3.26	-5.04%	61.10	66.84	26914	16715	1.96%
2026-05-26	64.50	64.71	-0.88	-1.34%	63.40	65.85	17729	11461	1.29%
2026-05-25	65.83	65.59	0.09	0.14%	64.50	68.07	18796	12336	1.37%
2026-05-22	65.01	65.50	-0.05	-0.08%	63.68	66.60	22538	14636	1.65%
2026-05-21	67.29	65.55	-0.36	-0.55%	65.03	68.50	30616	20437	2.24%
2026-05-20	66.68	65.91	1.11	1.71%	63.66	66.68	24875	16091	1.82%
2026-05-19	61.86	64.80	4.15	6.84%	59.88	66.00	33485	21343	2.44%
2026-05-18	59.60	60.65	0.61	1.02%	58.50	61.21	26823	16109	1.96%
2026-05-15	60.98	60.04	0.05	0.08%	59.71	61.99	31052	18857	2.27%
2026-05-14	56.35	59.99	3.59	6.37%	56.35	61.50	47036	28021	3.43%
2026-05-13	54.80	56.40	2.71	5.05%	53.69	58.00	29877	16790	2.18%
2026-05-12	52.66	53.69	0.92	1.74%	52.16	55.00	29237	15610	2.13%
2026-05-11	51.30	52.77	2.11	4.17%	49.62	53.39	27159	14079	1.98%
2026-05-08	51.98	50.66	-1.24	-2.39%	50.38	52.81	22327	11415	1.63%
2026-05-07	52.53	51.90	-0.10	-0.19%	51.03	53.50	24551	12714	1.79%
2026-05-06	51.76	52.00	-0.05	-0.10%	51.07	53.77	32112	16787	2.34%
2026-04-30	49.30	52.05	3.79	7.85%	48.62	52.21	43201	22028	3.15%
2026-04-29	46.00	48.26	1.72	3.70%	45.61	48.78	28880	13707	2.11%
2026-04-28	44.53	46.54	0.54	1.17%	44.02	47.78	46043	21294	3.36%
2026-04-27	46.00	46.00	-0.12	-0.26%	44.50	46.67	35090	15996	2.56%
2026-04-24	48.24	46.12	-1.74	-3.64%	46.00	48.85	32935	15535	2.40%
2026-04-23	48.00	47.86	-0.38	-0.79%	46.80	48.90	35606	16971	2.60%
2026-04-22	44.68	48.24	3.56	7.97%	44.68	49.28	48407	22714	3.53%
2026-04-21	44.88	44.68	-0.13	-0.29%	43.61	45.89	26299	11688	1.92%
2026-04-20	43.24	44.81	1.43	3.30%	42.42	44.87	32862	14518	2.40%
2026-04-17	41.10	43.38	2.04	4.93%	40.81	44.06	33920	14604	2.48%
2026-04-16	41.79	41.34	-1.76	-4.08%	40.50	42.00	37510	15495	2.74%
2026-04-15	38.53	43.10	5.33	14.11%	38.52	43.59	62548	26236	4.57%
2026-04-14	36.70	37.77	1.07	2.92%	36.70	37.91	15214	5677	1.11%
2026-04-13	35.60	36.70	0.68	1.89%	35.06	37.20	18216	6635	1.33%
2026-04-10	35.59	36.02	1.01	2.88%	35.31	36.98	17609	6379	1.29%
2026-04-09	36.07	35.01	-1.07	-2.97%	34.94	36.10	12887	4537	0.94%
2026-04-08	35.30	36.08	0.96	2.73%	35.30	36.34	10910	3920	0.80%
2026-04-07	35.63	35.12	-0.01	-0.03%	34.91	36.40	9131	3220	0.67%
2026-04-03	36.34	35.13	-0.94	-2.61%	35.03	36.66	13858	4918	1.01%
2026-04-02	36.80	36.07	-0.70	-1.90%	35.90	36.90	10373	3752	0.76%
2026-04-01	36.75	36.77	0.74	2.05%	36.60	37.49	13813	5106	1.01%
2026-03-31	36.72	36.03	-0.64	-1.75%	35.93	36.98	10584	3847	0.77%
2026-03-30	35.93	36.67	0.18	0.49%	35.60	37.93	17898	6551	1.31%
2026-03-27	35.71	36.49	0.46	1.28%	35.71	36.84	10254	3723	0.75%
2026-03-26	36.94	36.03	-0.63	-1.72%	35.82	38.35	17578	6509	1.28%
2026-03-25	36.90	36.66	0.35	0.96%	35.72	37.22	12338	4536	0.90%
2026-03-24	35.00	36.31	1.55	4.46%	35.00	36.38	19347	6911	1.41%
2026-03-23	38.00	34.76	-3.78	-9.81%	34.50	38.50	34193	12262	2.50%
2026-03-20	38.93	38.54	-0.49	-1.26%	38.51	40.00	20281	7909	1.48%
2026-03-19	39.80	39.03	-0.88	-2.20%	38.92	40.88	18989	7513	1.39%
2026-03-18	38.50	39.91	1.16	2.99%	38.50	39.97	18716	7404	1.37%
2026-03-17	40.20	38.75	-1.30	-3.25%	38.66	40.31	19156	7519	1.40%
2026-03-16	39.03	40.05	0.98	2.51%	38.00	40.50	34806	13782	2.54%