致敬每一个财富自由的梦想,祝大家早日进化为游资

奥特维 (688516) 历史交易数据 从 2025-09-08 到 2025-12-17 所有交易日 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
2025-12-16 41.20 40.48 -1.02 -2.46% 40.30 41.78 26803 10884 0.85%
2025-12-15 42.30 41.50 -0.80 -1.89% 41.45 43.19 34225 14412 1.09%
2025-12-12 42.03 42.30 0.05 0.12% 41.50 42.50 54179 22829 1.72%
2025-12-11 41.20 42.25 1.10 2.67% 41.09 43.21 66129 28145 2.10%
2025-12-10 39.90 41.15 1.40 3.52% 39.63 41.66 52106 21235 1.66%
2025-12-09 39.97 39.75 -0.46 -1.14% 39.55 40.18 21316 8491 0.68%
2025-12-08 39.56 40.21 0.66 1.67% 39.56 40.58 28727 11565 0.91%
2025-12-05 39.05 39.55 0.68 1.75% 38.55 39.63 24477 9598 0.78%
2025-12-04 39.28 38.87 -0.35 -0.89% 38.65 39.54 21981 8551 0.70%
2025-12-03 40.00 39.22 -0.59 -1.48% 38.99 40.18 24868 9784 0.79%
2025-12-02 40.57 39.81 -0.76 -1.87% 39.80 40.61 23095 9279 0.73%
2025-12-01 39.90 40.57 0.67 1.68% 39.70 40.73 36853 14884 1.17%
2025-11-28 39.06 39.90 0.70 1.79% 38.90 40.10 39589 15730 1.26%
2025-11-27 39.00 39.20 0.33 0.85% 38.70 39.80 42747 16814 1.36%
2025-11-26 39.65 38.87 -0.23 -0.59% 38.71 39.89 50025 19655 1.59%
2025-11-25 38.59 39.10 0.70 1.82% 38.40 39.55 43622 17034 1.39%
2025-11-24 38.80 38.40 0.20 0.52% 37.91 38.84 32521 12467 1.03%
2025-11-21 39.99 38.20 -1.60 -4.02% 38.10 39.99 52204 20228 1.66%
2025-11-20 41.13 39.80 -0.85 -2.09% 39.62 41.48 38845 15651 1.23%
2025-11-19 41.60 40.65 -0.93 -2.24% 40.59 42.28 41790 17234 1.33%
2025-11-18 42.56 41.58 -0.97 -2.28% 41.05 42.88 53779 22379 1.71%
2025-11-17 44.60 42.55 -2.65 -5.86% 42.23 45.18 88958 38443 2.83%
2025-11-14 44.51 45.20 0.51 1.14% 43.86 46.57 78466 35720 2.49%
2025-11-13 45.01 44.69 -0.28 -0.62% 44.60 46.24 62677 28484 1.99%
2025-11-12 46.74 44.97 -1.61 -3.46% 44.57 46.99 78996 35917 2.51%
2025-11-11 46.11 46.58 0.69 1.50% 46.08 47.58 80315 37707 2.55%
2025-11-10 46.40 45.89 -0.37 -0.80% 45.69 47.05 77002 35629 2.45%
2025-11-07 44.95 46.26 1.06 2.35% 44.25 46.99 103825 47784 3.30%
2025-11-06 44.42 45.20 0.70 1.57% 43.78 45.65 78776 35345 2.50%
2025-11-05 44.11 44.50 -0.55 -1.22% 43.05 45.24 81662 36039 2.60%
2025-11-04 44.42 45.05 1.02 2.32% 43.80 45.80 93666 41983 2.98%
2025-11-03 43.70 44.03 0.28 0.64% 41.81 44.58 87585 37859 2.78%
2025-10-31 42.30 43.75 1.33 3.14% 42.23 44.86 95502 41863 3.04%
2025-10-30 43.11 42.42 -0.86 -1.99% 42.01 43.33 64461 27483 2.05%
2025-10-29 40.99 43.28 0.89 2.10% 40.53 44.15 109020 46025 3.47%
2025-10-28 42.60 42.39 -0.10 -0.24% 42.05 43.19 49190 20889 1.56%
2025-10-27 43.25 42.49 -0.45 -1.05% 41.98 43.85 58911 25189 1.87%
2025-10-24 43.28 42.94 -0.16 -0.37% 42.30 43.95 65644 28346 2.09%
2025-10-23 42.01 43.10 0.87 2.06% 41.88 43.35 44037 18748 1.40%
2025-10-22 42.73 42.23 -0.55 -1.29% 41.78 42.73 34951 14780 1.11%
2025-10-21 42.69 42.78 0.41 0.97% 42.30 43.07 40189 17169 1.28%
2025-10-20 42.60 42.37 0.37 0.88% 42.20 43.17 51565 21981 1.64%
2025-10-17 44.25 42.00 -2.49 -5.60% 41.60 44.71 85584 36455 2.72%
2025-10-16 45.70 44.49 -1.03 -2.26% 44.11 45.80 49380 22176 1.57%
2025-10-15 45.00 45.52 0.58 1.29% 44.08 45.63 56801 25551 1.81%
2025-10-14 46.97 44.94 -1.78 -3.81% 44.55 49.07 94809 44311 3.01%
2025-10-13 45.83 46.72 -1.73 -3.57% 45.50 46.99 107005 49535 3.40%
2025-10-10 50.80 48.45 -2.34 -4.61% 47.89 50.87 95265 46581 3.03%
2025-10-09 50.10 50.79 0.70 1.40% 49.70 52.50 113035 57741 3.59%
2025-09-30 50.61 50.09 -0.86 -1.69% 49.66 52.36 107558 54731 3.42%
2025-09-29 51.20 50.95 0.47 0.93% 49.61 53.49 137174 70907 4.36%
2025-09-26 49.23 50.48 1.75 3.59% 49.23 51.96 122183 61714 3.88%
2025-09-25 50.39 49.23 -1.17 -2.32% 49.23 51.20 90761 45332 2.88%
2025-09-24 46.30 50.40 4.20 9.09% 46.30 50.99 150885 73934 4.80%
2025-09-23 47.27 46.20 -1.50 -3.14% 45.03 48.47 116261 53893 3.70%
2025-09-22 48.70 47.70 -1.40 -2.85% 46.91 49.30 117849 56002 3.75%
2025-09-19 49.61 49.10 -0.90 -1.80% 49.10 50.74 103993 51879 3.31%
2025-09-18 49.70 50.00 -0.33 -0.66% 49.04 52.28 159530 80516 5.07%
2025-09-17 45.00 50.33 5.09 11.25% 44.53 51.56 204573 99764 6.50%
2025-09-16 45.84 45.24 -0.58 -1.27% 43.88 46.00 78886 35408 2.51%
2025-09-15 45.68 45.82 0.23 0.50% 45.03 47.20 84158 38547 2.67%
2025-09-12 45.60 45.59 -0.43 -0.93% 44.88 47.40 107465 49153 3.42%
2025-09-11 42.82 46.02 2.82 6.53% 42.75 46.30 138480 62762 4.40%
2025-09-10 42.67 43.20 0.10 0.23% 42.05 43.84 73854 31735 2.35%
2025-09-09 44.00 43.10 -1.50 -3.36% 42.66 44.21 89489 38693 2.84%
2025-09-08 43.50 44.60 1.61 3.75% 42.39 44.98 154477 67683 4.91%