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
2026-07-24	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%
2026-06-08	50.05	49.85	-1.90	-3.67%	48.56	53.50	254319	130048	10.55%
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%