奥特维 (688516) - 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
2025-04-03	40.11	40.14	-0.50	-1.23%	40.04	40.83	23571	9494	0.81%
2025-04-02	40.65	40.64	0.12	0.30%	40.10	41.00	16545	6725	0.57%
2025-04-01	40.28	40.52	0.42	1.05%	40.24	41.08	25782	10482	0.88%
2025-03-31	40.89	40.10	-1.05	-2.55%	39.90	41.00	36014	14521	1.24%
2025-03-28	41.60	41.15	-0.51	-1.22%	41.13	42.23	26899	11174	0.92%
2025-03-27	42.40	41.66	-0.96	-2.25%	41.50	42.59	40376	16885	1.39%
2025-03-26	42.01	42.62	0.41	0.97%	41.88	43.23	54544	23221	1.87%
2025-03-25	42.48	42.21	-0.16	-0.38%	42.06	43.10	34852	14806	1.20%
2025-03-24	42.84	42.37	-0.42	-0.98%	41.81	42.89	36343	15319	1.25%
2025-03-21	42.71	42.79	0.14	0.33%	42.29	43.26	47100	20106	1.62%
2025-03-20	43.51	42.65	-1.02	-2.34%	42.58	43.86	52809	22773	1.81%
2025-03-19	43.45	43.67	0.30	0.69%	42.67	44.35	78020	34003	2.68%
2025-03-18	42.75	43.37	0.84	1.98%	42.40	43.75	59852	25816	2.05%
2025-03-17	42.25	42.53	0.43	1.02%	42.25	43.04	51992	22198	1.78%
2025-03-14	41.29	42.10	1.02	2.48%	41.00	42.30	53058	22223	1.82%
2025-03-13	42.13	41.08	-1.08	-2.56%	40.83	42.32	55866	23146	1.92%
2025-03-12	42.56	42.16	-0.19	-0.45%	42.01	42.84	45469	19249	1.56%
2025-03-11	41.71	42.35	0.17	0.40%	41.36	42.35	51306	21390	1.76%
2025-03-10	41.67	42.18	0.46	1.10%	41.47	42.40	53166	22294	1.82%
2025-03-07	42.57	41.72	-1.15	-2.68%	41.08	42.82	69991	29273	2.40%
2025-03-06	42.14	42.87	0.88	2.10%	41.99	42.98	69163	29407	2.37%
2025-03-05	43.18	41.99	-1.14	-2.64%	41.62	43.20	66183	27844	2.27%
2025-03-04	43.10	43.13	-0.04	-0.09%	42.32	43.39	46904	20126	1.61%
2025-03-03	43.00	43.17	-0.13	-0.30%	42.72	44.48	69715	30492	2.39%
2025-02-28	45.50	43.30	-2.33	-5.11%	43.20	45.50	83772	36956	2.88%
2025-02-27	47.00	45.63	-1.87	-3.94%	45.00	47.03	123301	56650	4.23%
2025-02-26	45.50	47.50	2.22	4.90%	45.28	47.50	95531	44484	3.28%
2025-02-25	44.86	45.28	0.22	0.49%	44.55	46.01	85340	38786	2.93%
2025-02-24	43.98	45.06	1.08	2.46%	43.53	45.68	84934	37977	2.92%
2025-02-21	43.76	43.98	-0.05	-0.11%	43.48	44.34	63839	28057	2.19%
2025-02-20	44.50	44.03	-0.50	-1.12%	43.40	44.50	56839	24926	1.95%
2025-02-19	41.75	44.53	2.67	6.38%	41.61	44.55	119266	51966	4.09%
2025-02-18	42.32	41.86	-0.36	-0.85%	41.66	43.06	59884	25428	2.06%
2025-02-17	42.60	42.22	-0.16	-0.38%	41.90	42.72	45467	19239	1.56%
2025-02-14	41.90	42.38	0.41	0.98%	41.90	42.97	42662	18055	1.46%
2025-02-13	42.70	41.97	-0.77	-1.80%	41.88	42.97	37428	15851	1.28%
2025-02-12	42.03	42.74	0.52	1.23%	41.84	42.76	39548	16698	1.36%
2025-02-11	42.97	42.22	-0.78	-1.81%	41.73	42.97	48297	20322	1.66%
2025-02-10	43.61	43.00	-0.60	-1.38%	42.60	43.62	59125	25355	2.03%
2025-02-07	41.66	43.60	1.95	4.68%	41.50	44.11	88297	38145	3.03%
2025-02-06	40.41	41.65	1.16	2.86%	39.78	41.67	51602	21129	1.77%
2025-02-05	40.70	40.49	-0.20	-0.49%	39.82	41.11	35918	14496	1.23%
2025-01-27	41.40	40.69	-0.61	-1.48%	40.66	41.80	41030	16861	1.41%
2025-01-24	40.41	41.30	0.77	1.90%	40.33	41.68	42581	17548	1.46%
2025-01-23	40.70	40.53	0.37	0.92%	40.20	41.65	40850	16727	1.40%
2025-01-22	40.74	40.16	-0.62	-1.52%	39.91	40.74	29584	11897	1.02%
2025-01-21	41.29	40.78	-0.31	-0.75%	40.43	41.40	28793	11715	0.99%
2025-01-20	41.52	41.09	-0.20	-0.48%	41.01	42.08	33089	13717	1.14%
2025-01-17	41.10	41.29	-0.16	-0.39%	40.77	41.88	29586	12210	1.02%
2025-01-16	41.19	41.45	0.46	1.12%	41.00	42.29	37681	15661	1.29%
2025-01-15	40.75	40.99	0.20	0.49%	40.01	41.83	48300	19768	1.66%
2025-01-14	39.20	40.79	1.87	4.80%	38.71	40.79	44306	17726	1.52%
2025-01-13	38.20	38.92	0.48	1.25%	38.01	39.43	36082	14012	1.24%
2025-01-10	39.80	38.44	-1.40	-3.51%	38.38	40.15	38134	14910	1.31%
2025-01-09	39.50	39.84	0.18	0.45%	39.34	40.72	33935	13617	1.17%
2025-01-08	40.22	39.66	-0.88	-2.17%	38.74	40.38	50419	19947	1.73%
2025-01-07	40.79	40.54	-0.21	-0.52%	39.88	40.92	35189	14200	1.21%
2025-01-06	40.82	40.75	0.01	0.02%	40.30	41.50	32663	13317	1.12%
2025-01-03	42.10	40.74	-1.21	-2.88%	40.70	42.46	35569	14800	1.22%
2025-01-02	43.30	41.95	-1.36	-3.14%	41.68	43.86	55032	23409	1.90%
2024-12-31	44.69	43.31	-1.41	-3.15%	43.31	44.77	40119	17615	1.38%
2024-12-30	44.33	44.72	0.38	0.86%	43.96	45.27	36501	16284	1.26%
2024-12-27	44.90	44.34	-0.55	-1.23%	44.29	44.99	36302	16168	1.25%
2024-12-26	44.71	44.89	0.17	0.38%	44.38	45.44	33989	15249	1.17%
2024-12-25	45.60	44.72	-0.20	-0.45%	44.08	45.63	37554	16821	1.29%