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
2026-06-05	50.54	51.75	0.27	0.52%	50.02	55.55	259857	135983	10.78%
2026-06-04	44.00	51.48	8.58	20.00%	41.70	51.48	292802	140285	12.15%
2026-06-03	40.81	42.90	2.35	5.80%	40.81	44.28	102696	43994	4.26%
2026-06-02	40.80	40.55	-0.33	-0.81%	40.05	41.74	81417	33281	3.38%
2026-06-01	41.75	40.88	-0.87	-2.08%	40.77	43.38	140125	58753	5.82%
2026-05-29	46.15	41.75	-4.22	-9.18%	41.46	46.38	181626	78811	7.54%
2026-05-28	48.46	45.97	-2.70	-5.55%	44.91	48.87	177316	82250	7.36%
2026-05-27	50.99	48.67	-2.22	-4.36%	48.24	51.29	84666	41803	3.51%
2026-05-26	51.84	50.89	-1.26	-2.42%	50.00	53.68	78896	40124	3.27%
2026-05-25	51.70	52.15	1.25	2.46%	50.40	52.90	89196	46065	3.70%
2026-05-22	48.41	50.90	3.05	6.37%	46.50	51.58	149737	73692	6.21%
2026-05-21	51.91	47.85	-2.48	-4.93%	47.50	54.70	180750	92247	7.50%
2026-05-20	49.70	50.33	0.73	1.47%	49.70	50.95	76458	38408	3.17%
2026-05-19	49.55	49.60	-0.16	-0.32%	47.53	50.00	90368	44185	3.75%
2026-05-18	48.91	49.76	1.08	2.22%	48.00	50.19	90131	44710	3.74%
2026-05-15	48.39	48.68	-0.10	-0.21%	47.10	49.50	94720	45908	3.93%
2026-05-14	48.30	48.78	0.48	0.99%	48.00	50.20	115826	57134	4.81%
2026-05-13	47.20	48.30	0.54	1.13%	47.18	49.50	74318	36076	3.08%
2026-05-12	47.00	47.76	0.63	1.34%	46.69	48.20	66917	31848	2.78%
2026-05-11	47.00	47.13	0.58	1.25%	46.44	47.55	71955	33852	2.99%
2026-05-08	46.14	46.55	0.26	0.56%	45.25	46.62	62784	28928	2.61%
2026-05-07	46.54	46.29	0.16	0.35%	45.77	47.30	75722	35139	3.14%
2026-05-06	45.08	46.13	1.83	4.13%	44.61	46.69	112534	51487	4.67%
2026-04-30	43.50	44.30	1.15	2.67%	42.68	44.47	78027	34350	3.24%
2026-04-29	41.80	43.15	0.65	1.53%	41.70	44.27	94283	40745	3.91%
2026-04-28	43.73	42.50	-1.15	-2.63%	42.00	43.73	92665	39665	3.85%
2026-04-27	40.00	43.65	4.12	10.42%	39.54	44.18	147898	62926	6.14%
2026-04-24	38.90	39.53	0.74	1.91%	38.01	39.92	107327	41872	4.45%
2026-04-23	40.40	38.79	-1.46	-3.63%	38.67	40.40	70202	27596	2.91%
2026-04-22	39.26	40.25	1.27	3.26%	38.18	40.40	130022	51541	5.40%
2026-04-21	38.59	38.98	0.53	1.38%	38.17	39.22	47608	18482	1.98%
2026-04-20	37.89	38.45	0.61	1.61%	37.65	39.49	65132	25181	2.70%
2026-04-17	37.18	37.84	0.28	0.75%	37.18	38.54	42263	16092	1.75%
2026-04-16	36.89	37.56	0.66	1.79%	36.61	37.69	33502	12413	1.39%
2026-04-15	37.61	36.90	-0.71	-1.89%	36.79	38.18	41345	15456	1.72%
2026-04-14	38.49	37.61	-0.09	-0.24%	37.18	38.49	38872	14644	1.61%
2026-04-13	36.72	37.70	0.85	2.31%	36.13	37.93	42856	15993	1.78%
2026-04-10	36.31	36.85	0.34	0.93%	36.31	37.19	32041	11835	1.33%
2026-04-09	36.00	36.51	0.04	0.11%	35.50	36.93	45939	16724	1.91%
2026-04-08	34.98	36.47	2.71	8.03%	34.30	36.49	61520	22006	2.55%
2026-04-07	33.17	33.76	0.34	1.02%	33.12	34.40	34602	11721	1.44%
2026-04-03	33.65	33.42	0.00	0.00%	33.13	34.18	33690	11338	1.40%
2026-04-02	33.22	33.42	-1.21	-3.49%	32.61	34.80	59812	20127	2.48%
2026-04-01	35.22	34.63	0.10	0.29%	34.47	35.58	33464	11728	1.39%
2026-03-31	35.10	34.53	-0.49	-1.40%	34.16	35.20	32044	11118	1.33%
2026-03-30	35.26	35.02	-0.83	-2.32%	34.88	35.92	28486	10045	1.18%
2026-03-27	34.40	35.85	0.69	1.96%	34.25	35.97	43945	15566	1.82%
2026-03-26	35.30	35.16	0.28	0.80%	34.60	35.80	35994	12708	1.49%
2026-03-25	33.50	34.88	1.39	4.15%	33.50	35.00	39713	13720	1.65%
2026-03-24	33.37	33.49	0.82	2.51%	31.80	33.60	48339	15731	2.01%
2026-03-23	33.98	32.67	-2.04	-5.88%	32.22	34.65	62202	20775	2.58%
2026-03-20	35.88	34.71	-0.93	-2.61%	34.65	36.19	32296	11473	1.34%
2026-03-19	36.60	35.64	-1.42	-3.83%	35.52	36.60	41502	14947	1.72%
2026-03-18	37.00	37.06	0.26	0.71%	36.20	37.22	31130	11405	1.29%
2026-03-17	37.74	36.80	-0.60	-1.60%	36.74	38.10	31161	11673	1.29%
2026-03-16	38.12	37.40	-0.96	-2.50%	37.30	38.33	37473	14089	1.56%
2026-03-13	39.00	38.36	-0.69	-1.77%	38.19	39.34	33533	12997	1.39%
2026-03-12	39.40	39.05	-0.29	-0.74%	38.45	39.57	35588	13903	1.48%
2026-03-11	38.46	39.34	0.99	2.58%	38.36	39.90	54945	21597	2.28%
2026-03-10	37.98	38.35	0.87	2.32%	37.97	38.79	42232	16220	1.75%
2026-03-09	37.02	37.48	-0.52	-1.37%	35.44	37.98	71770	26405	2.98%
2026-03-06	38.77	38.00	-1.09	-2.79%	37.81	39.07	49894	19242	2.07%
2026-03-05	38.80	39.09	1.04	2.73%	38.25	39.85	65920	25861	2.74%
2026-03-04	37.30	38.05	-0.22	-0.57%	37.00	38.85	56459	21553	2.34%
2026-03-03	39.97	38.27	-1.18	-2.99%	38.09	40.38	82571	32398	3.43%
2026-03-02	41.90	39.45	-1.50	-3.66%	38.50	42.40	123077	49352	5.11%
2026-02-27	39.92	40.95	1.03	2.58%	39.41	40.98	76621	30845	3.18%
2026-02-26	38.79	39.92	1.32	3.42%	37.88	40.00	61865	24110	2.57%