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
2025-07-31	33.78	33.00	-0.88	-2.60%	33.00	34.08	44098	14765	1.51%
2025-07-30	34.40	33.88	-0.93	-2.67%	33.69	34.53	54103	18459	1.85%
2025-07-29	34.30	34.81	0.51	1.49%	34.02	35.10	47732	16468	1.63%
2025-07-28	34.70	34.30	-0.20	-0.58%	34.18	34.70	32934	11310	1.13%
2025-07-25	34.62	34.50	-0.12	-0.35%	34.35	34.79	33727	11643	1.16%
2025-07-24	33.89	34.62	0.70	2.06%	33.81	34.68	52208	17969	1.79%
2025-07-23	34.07	33.92	-0.15	-0.44%	33.91	34.60	47609	16316	1.63%
2025-07-22	33.50	34.07	0.51	1.52%	33.40	34.34	44471	15079	1.52%
2025-07-21	33.33	33.56	0.20	0.60%	33.17	33.78	27060	9075	0.93%
2025-07-18	33.60	33.36	-0.22	-0.66%	33.30	34.08	27324	9156	0.94%
2025-07-17	33.37	33.58	0.37	1.11%	33.20	33.70	29383	9851	1.01%
2025-07-16	33.05	33.21	0.12	0.36%	33.05	33.38	23195	7706	0.79%
2025-07-15	33.68	33.09	-0.54	-1.61%	32.92	33.94	33849	11276	1.16%
2025-07-14	33.71	33.63	-0.29	-0.85%	33.54	34.00	29707	10008	1.02%
2025-07-11	34.18	33.92	-0.30	-0.88%	33.80	34.22	36915	12548	1.26%
2025-07-10	33.49	34.22	0.51	1.51%	33.48	34.88	68611	23505	2.35%
2025-07-09	34.27	33.71	-0.47	-1.38%	33.65	34.49	48192	16344	1.65%
2025-07-08	32.32	34.18	1.74	5.36%	32.21	34.28	102052	34383	3.50%
2025-07-07	32.38	32.44	-0.52	-1.58%	31.87	32.75	39993	12958	1.37%
2025-07-04	33.77	32.96	-0.53	-1.58%	32.90	33.85	32623	10835	1.12%
2025-07-03	33.76	33.49	-0.17	-0.51%	33.24	33.80	36882	12341	1.26%
2025-07-02	33.06	33.66	0.64	1.94%	32.87	33.79	57074	19072	1.95%
2025-07-01	33.19	33.02	-0.22	-0.66%	32.80	33.19	24453	8052	0.84%
2025-06-30	33.08	33.24	0.44	1.34%	32.90	33.63	34056	11286	1.17%
2025-06-27	32.55	32.80	0.25	0.77%	32.55	33.48	39188	12972	1.34%
2025-06-26	33.22	32.55	-0.62	-1.87%	32.53	33.30	33991	11175	1.16%
2025-06-25	33.00	33.17	0.19	0.58%	32.64	33.19	34054	11210	1.17%
2025-06-24	32.66	32.98	0.48	1.48%	32.46	33.05	40467	13281	1.39%
2025-06-23	32.10	32.50	0.10	0.31%	31.95	32.55	30648	9875	1.05%
2025-06-20	32.37	32.40	0.09	0.28%	32.12	33.30	54771	17974	1.88%
2025-06-19	31.69	32.31	0.61	1.92%	31.67	33.19	68572	22391	2.35%
2025-06-18	31.29	31.70	0.41	1.31%	31.20	31.72	20337	6408	0.70%
2025-06-17	31.08	31.29	0.08	0.26%	31.08	31.44	15498	4843	0.53%
2025-06-16	31.22	31.21	-0.13	-0.41%	31.14	31.59	26921	8412	0.92%
2025-06-13	31.85	31.34	-0.62	-1.94%	31.34	32.18	44770	14229	1.53%
2025-06-12	32.30	31.96	-0.29	-0.90%	31.82	32.30	22780	7274	0.78%
2025-06-11	31.99	32.25	0.32	1.00%	31.91	32.49	20176	6520	0.69%
2025-06-10	32.68	31.93	-0.72	-2.21%	31.71	32.88	34890	11231	1.20%
2025-06-09	33.94	34.25	0.31	0.91%	33.74	34.45	35730	12216	1.22%
2025-06-06	33.59	33.94	0.40	1.19%	33.44	34.04	24830	8390	0.85%
2025-06-05	33.50	33.54	-0.02	-0.06%	33.31	33.60	18639	6243	0.64%
2025-06-04	33.58	33.56	0.24	0.72%	33.39	33.81	15952	5360	0.55%
2025-06-03	33.00	33.32	0.12	0.36%	32.97	33.45	16553	5502	0.57%
2025-05-30	33.30	33.20	-0.21	-0.63%	33.01	33.44	19406	6438	0.66%
2025-05-29	32.73	33.41	0.70	2.14%	32.66	33.54	27413	9132	0.94%
2025-05-28	32.65	32.71	0.02	0.06%	32.60	32.87	12481	4083	0.43%
2025-05-27	32.83	32.69	-0.18	-0.55%	32.49	32.83	14042	4575	0.48%
2025-05-26	32.70	32.87	0.15	0.46%	32.57	32.96	13879	4553	0.48%
2025-05-23	33.33	32.72	-0.52	-1.56%	32.72	33.37	28097	9296	0.96%
2025-05-22	33.56	33.24	-0.41	-1.22%	33.20	33.71	20951	6992	0.72%
2025-05-21	33.59	33.65	0.06	0.18%	33.42	33.90	19976	6721	0.69%
2025-05-20	33.69	33.59	0.01	0.03%	33.34	33.80	19478	6525	0.67%
2025-05-19	33.74	33.58	-0.27	-0.80%	33.31	33.94	20109	6756	0.69%
2025-05-16	33.77	33.85	0.06	0.18%	33.62	34.04	14999	5086	0.51%
2025-05-15	34.59	33.79	-0.88	-2.54%	33.79	34.59	27345	9316	0.94%
2025-05-14	35.00	34.67	-0.47	-1.34%	34.43	35.00	34289	11889	1.18%
2025-05-13	34.88	35.14	0.66	1.91%	34.67	35.76	55935	19715	1.92%
2025-05-12	34.23	34.48	0.56	1.65%	34.18	34.49	30024	10313	1.03%
2025-05-09	34.90	33.92	-0.78	-2.25%	33.84	34.90	26580	9068	0.91%
2025-05-08	34.12	34.70	0.74	2.18%	33.73	34.82	45928	15854	1.58%
2025-05-07	34.39	33.96	-0.07	-0.21%	33.73	34.82	35538	12143	1.22%
2025-05-06	33.22	34.03	0.98	2.97%	33.22	34.05	31841	10730	1.09%
2025-04-30	32.61	33.05	0.30	0.92%	32.61	33.23	23135	7642	0.79%
2025-04-29	32.58	32.75	-0.05	-0.15%	32.58	32.90	18121	5934	0.62%
2025-04-28	33.73	32.80	-1.08	-3.19%	32.69	33.97	38036	12592	1.31%
2025-04-25	33.60	33.88	0.14	0.41%	33.52	34.40	30627	10414	1.05%
2025-04-24	33.90	33.74	-0.17	-0.50%	33.60	34.30	29499	10003	1.01%
2025-04-23	34.22	33.91	-0.38	-1.11%	33.64	34.54	46230	15723	1.59%