奥来德 (688378) - 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
2026-09-16	47.58	48.56	0.96	2.02%	47.04	48.66	101914	49064	3.90%
2026-09-15	45.99	47.60	1.94	4.25%	45.16	48.48	124674	59020	4.77%
2026-09-14	42.07	45.66	3.63	8.64%	40.88	45.89	148298	66413	5.67%
2026-09-11	44.33	42.03	-2.16	-4.89%	40.98	44.41	88613	37661	3.39%
2026-09-10	43.38	44.19	0.29	0.66%	42.72	44.87	91150	39956	3.49%
2026-09-09	43.25	43.90	0.80	1.86%	42.64	44.59	138827	60498	5.31%
2026-09-08	44.61	43.10	-1.80	-4.01%	42.87	44.84	74443	32663	2.99%
2026-09-07	42.95	44.90	2.81	6.68%	42.00	45.26	93882	41379	3.77%
2026-09-04	44.00	42.09	-1.63	-3.73%	41.60	44.88	77144	33412	3.09%
2026-09-03	44.57	43.72	-0.38	-0.86%	43.20	45.93	99007	44003	3.97%
2026-09-02	46.01	44.10	-1.99	-4.32%	44.00	46.09	91452	40903	3.67%
2026-09-01	46.00	46.09	1.38	3.09%	45.66	48.20	153382	71416	6.15%
2026-08-31	42.00	44.71	1.89	4.41%	42.00	46.40	145357	63715	5.83%
2026-08-28	42.82	42.82	-0.33	-0.76%	42.66	43.97	72247	31294	2.90%
2026-08-27	41.00	43.15	2.30	5.63%	40.57	43.20	85585	36116	3.43%
2026-08-26	42.18	40.85	-1.37	-3.24%	40.23	42.38	69985	28644	2.81%
2026-08-25	42.48	42.22	-1.45	-3.32%	41.11	43.46	76632	32208	3.07%
2026-08-24	45.11	43.67	-2.14	-4.67%	42.16	46.00	105490	45995	4.38%
2026-08-21	46.73	45.81	-1.44	-3.05%	45.34	47.22	92006	42482	3.82%
2026-08-20	46.50	47.25	1.65	3.62%	45.50	49.80	155900	74504	6.47%
2026-08-19	49.74	45.60	-4.54	-9.05%	45.20	49.74	128003	60322	5.31%
2026-08-18	50.46	50.14	-0.22	-0.44%	48.57	50.67	139975	69474	5.81%
2026-08-17	42.50	50.36	8.39	19.99%	41.60	50.36	156665	73652	6.50%
2026-08-14	41.30	41.97	1.25	3.07%	40.88	42.11	58182	24093	2.41%
2026-08-13	42.00	40.72	-1.05	-2.51%	40.71	42.99	55098	23172	2.29%
2026-08-12	41.80	41.77	0.54	1.31%	40.81	42.50	56168	23449	2.33%
2026-08-11	41.22	41.23	-0.23	-0.55%	40.81	42.38	46814	19461	1.94%
2026-08-10	42.28	41.46	-0.48	-1.14%	40.67	42.96	80892	33576	3.36%
2026-08-07	40.08	41.94	1.74	4.33%	39.50	42.30	91343	37715	3.79%
2026-08-06	38.61	40.20	1.22	3.13%	38.61	41.20	93073	37251	3.86%
2026-08-05	36.98	38.98	2.03	5.49%	36.51	39.89	77435	29803	3.21%
2026-08-04	35.88	36.95	1.42	4.00%	35.31	37.46	70770	25905	2.94%
2026-08-03	35.60	35.53	-0.05	-0.14%	33.99	35.88	99575	34830	4.13%
2026-07-31	36.00	35.58	2.33	7.01%	35.20	38.56	84879	31036	3.52%
2026-07-30	35.86	33.25	-2.97	-8.20%	33.18	36.46	71467	24586	2.97%
2026-07-29	36.42	36.22	-0.39	-1.07%	34.59	36.90	71993	25716	2.99%
2026-07-28	39.05	36.61	-3.31	-8.29%	36.33	40.05	69658	26395	2.89%
2026-07-27	38.31	39.92	1.76	4.61%	37.10	39.96	89299	34762	3.71%
2026-07-24	38.19	38.16	-1.00	-2.55%	37.89	39.88	57333	22149	2.38%
2026-07-23	39.90	39.16	-0.64	-1.61%	38.45	40.70	67926	26710	2.82%
2026-07-22	41.50	39.80	-2.26	-5.37%	39.10	42.29	105302	42794	4.37%
2026-07-21	38.96	42.06	3.81	9.96%	33.50	42.80	164667	62535	6.83%
2026-07-20	43.45	38.25	-3.98	-9.42%	37.51	43.88	154425	61245	6.41%
2026-07-17	45.40	42.23	-3.77	-8.20%	42.08	46.00	126657	55787	5.26%
2026-07-16	48.58	46.00	-4.01	-8.02%	45.72	50.39	102964	49220	4.27%
2026-07-15	50.29	50.01	-0.29	-0.58%	49.51	54.34	128362	66265	5.33%
2026-07-14	49.40	50.30	0.95	1.93%	48.00	51.36	85830	42657	3.56%
2026-07-13	52.79	49.35	-1.89	-3.69%	49.20	53.39	112652	57794	4.68%
2026-07-10	55.00	51.24	-2.74	-5.08%	51.11	56.06	102206	55217	4.24%
2026-07-09	51.26	53.98	3.16	6.22%	49.70	54.50	109430	56899	4.54%
2026-07-08	53.60	50.82	-2.76	-5.15%	50.40	54.58	103654	53616	4.30%
2026-07-07	54.41	53.58	-2.61	-4.64%	52.98	55.99	149171	80952	6.19%
2026-07-06	55.60	56.19	2.24	4.15%	53.60	60.33	219057	125412	9.09%
2026-07-03	56.37	53.95	-3.38	-5.90%	52.80	57.00	128481	70189	5.33%
2026-07-02	58.39	57.33	-2.43	-4.07%	55.59	61.00	158957	92272	6.60%
2026-07-01	62.01	59.76	-2.24	-3.61%	58.30	62.89	173864	104296	7.22%
2026-06-30	58.50	62.00	4.30	7.45%	57.54	62.00	142878	86370	5.93%
2026-06-29	59.22	57.70	-0.69	-1.18%	55.20	60.45	117722	67639	4.89%
2026-06-26	58.23	58.59	0.36	0.62%	57.57	61.19	138551	82555	5.75%
2026-06-25	58.50	58.23	0.61	1.06%	57.05	60.80	117986	69800	4.90%
2026-06-24	57.80	57.62	-1.58	-2.67%	55.50	58.69	129263	73782	5.36%
2026-06-23	57.22	59.20	1.55	2.69%	56.47	59.84	132065	77093	5.48%
2026-06-22	56.25	57.65	0.67	1.18%	56.23	60.50	172096	100512	7.14%
2026-06-18	54.80	56.98	1.65	2.98%	54.00	58.50	187434	106369	7.78%
2026-06-17	48.99	55.33	6.75	13.89%	48.90	57.44	236502	128307	9.81%
2026-06-16	45.70	48.58	2.39	5.17%	45.50	49.62	107988	51585	4.48%
2026-06-15	44.01	46.19	2.59	5.94%	44.01	46.56	126908	58217	5.27%
2026-06-12	47.00	43.60	-2.05	-4.49%	43.22	47.88	174042	78908	7.22%
2026-06-11	50.00	45.65	-4.85	-9.60%	44.25	50.50	208289	98109	8.64%
2026-06-10	51.91	50.50	-2.30	-4.36%	49.70	52.90	139430	70885	5.79%
2026-06-09	51.13	52.80	2.95	5.92%	49.39	54.18	172435	89293	7.16%