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
2025-09-16	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%
2025-09-05	40.10	42.99	3.02	7.56%	39.89	43.40	143188	60412	4.55%
2025-09-04	41.60	39.97	-1.71	-4.10%	39.18	42.78	107775	44323	3.43%
2025-09-03	41.76	41.68	-0.08	-0.19%	41.14	43.28	97096	40855	3.09%
2025-09-02	42.42	41.76	-0.42	-1.00%	41.56	44.91	147119	63570	4.68%
2025-09-01	40.62	42.18	1.58	3.89%	40.51	43.43	132534	56136	4.21%
2025-08-29	41.30	40.60	-0.75	-1.81%	40.41	41.50	75338	30729	2.58%
2025-08-28	40.01	41.35	1.34	3.35%	39.86	42.50	115309	47338	3.95%
2025-08-27	41.28	40.01	-1.37	-3.31%	40.01	41.95	96208	39578	3.30%
2025-08-26	39.80	41.38	1.42	3.55%	39.38	42.21	120665	49788	4.13%
2025-08-25	41.22	39.96	-0.66	-1.62%	39.81	41.23	111864	45195	3.83%
2025-08-22	39.09	40.62	1.74	4.48%	38.60	41.15	126015	50745	4.32%
2025-08-21	39.48	38.88	-0.88	-2.21%	38.60	39.95	71672	28046	2.45%
2025-08-20	39.00	39.76	0.52	1.33%	38.01	40.03	99644	39021	3.41%
2025-08-19	41.01	39.24	-2.16	-5.22%	39.00	41.19	133514	53060	4.57%
2025-08-18	41.80	41.40	1.58	3.97%	40.04	42.79	205073	84763	7.02%
2025-08-15	36.74	39.82	3.07	8.35%	36.74	40.35	164099	63668	5.62%
2025-08-14	36.30	36.75	0.44	1.21%	36.11	37.19	77575	28467	2.66%
2025-08-13	36.07	36.31	0.24	0.67%	35.72	36.60	49260	17814	1.69%
2025-08-12	35.93	36.07	0.07	0.19%	35.68	36.24	37298	13413	1.28%
2025-08-11	35.02	36.00	0.91	2.59%	35.00	36.20	51783	18524	1.77%
2025-08-08	35.11	35.09	-0.23	-0.65%	35.00	35.85	41665	14747	1.43%
2025-08-07	35.80	35.32	-0.28	-0.79%	35.07	35.81	42171	14896	1.44%
2025-08-06	34.96	35.60	0.64	1.83%	34.78	35.83	53704	18966	1.84%
2025-08-05	35.22	34.96	-0.26	-0.74%	34.67	35.35	43436	15158	1.49%
2025-08-04	34.78	35.22	0.32	0.92%	34.20	35.25	66138	22966	2.27%
2025-08-01	33.18	34.90	1.90	5.76%	33.17	36.39	141700	49614	4.85%
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%