益诺思 (688710) - 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
2025-09-15	39.63	41.70	1.82	4.56%	39.63	42.63	38223	15933	4.21%
2025-09-12	38.95	39.88	0.69	1.76%	38.51	40.71	22297	8830	2.46%
2025-09-11	38.44	39.19	0.29	0.75%	37.00	39.31	16473	6342	1.82%
2025-09-10	37.56	38.90	1.34	3.57%	37.50	39.09	20691	7945	2.28%
2025-09-09	39.27	37.56	-1.70	-4.33%	37.55	39.40	18147	6943	2.00%
2025-09-08	39.97	39.26	-0.76	-1.90%	38.95	40.23	13462	5313	1.48%
2025-09-05	38.76	40.02	0.79	2.01%	38.03	40.50	24695	9706	2.72%
2025-09-04	40.67	39.23	-1.15	-2.85%	38.68	42.00	22237	8933	2.45%
2025-09-03	40.01	40.38	0.15	0.37%	40.00	41.92	23743	9728	2.62%
2025-09-02	41.02	40.23	-0.92	-2.24%	39.81	41.50	14528	5863	5.15%
2025-09-01	38.71	41.15	2.16	5.54%	38.60	41.60	25853	10532	9.17%
2025-08-29	38.98	38.99	-0.61	-1.54%	37.59	39.48	20891	8050	7.41%
2025-08-28	39.10	39.60	0.40	1.02%	38.46	39.89	13642	5344	4.84%
2025-08-27	41.00	39.20	-1.68	-4.11%	39.06	41.65	16876	6837	5.99%
2025-08-26	42.00	40.88	-1.29	-3.06%	40.77	42.25	19290	7979	6.84%
2025-08-25	42.02	42.17	0.24	0.57%	41.59	42.97	16736	7065	5.94%
2025-08-22	42.10	41.93	-0.13	-0.31%	41.56	42.39	13230	5542	4.69%
2025-08-21	41.97	42.06	0.19	0.45%	41.59	42.40	11918	4992	4.23%
2025-08-20	42.22	41.87	-0.66	-1.55%	41.42	42.50	15390	6440	5.46%
2025-08-19	43.90	42.53	-1.38	-3.14%	42.53	44.79	21758	9464	7.72%
2025-08-18	43.88	43.91	0.03	0.07%	43.38	44.30	19772	8645	7.01%
2025-08-15	43.00	43.88	1.13	2.64%	42.65	44.13	15594	6807	5.53%
2025-08-14	42.85	42.75	-0.44	-1.02%	42.24	44.20	21303	9203	7.56%
2025-08-13	42.35	43.19	1.00	2.37%	41.41	43.65	23475	10029	8.33%
2025-08-12	43.26	42.19	-1.31	-3.01%	42.00	43.64	14776	6274	5.24%
2025-08-11	41.72	43.50	1.12	2.64%	41.60	43.78	15477	6637	5.49%
2025-08-08	43.00	42.38	-0.71	-1.65%	42.01	43.24	14736	6257	5.23%
2025-08-07	43.50	43.09	0.40	0.94%	42.88	45.32	26102	11483	9.26%
2025-08-06	43.00	42.69	0.18	0.42%	42.01	43.80	20090	8598	7.13%
2025-08-05	42.53	42.51	0.00	0.00%	41.69	43.18	24128	10194	8.56%
2025-08-04	42.90	42.51	-0.42	-0.98%	41.32	42.92	28158	11853	9.99%
2025-08-01	44.28	42.93	-1.95	-4.34%	42.89	45.39	27700	12105	9.82%
2025-07-31	46.00	44.88	-1.65	-3.55%	44.40	46.69	27624	12595	9.80%
2025-07-30	44.80	46.53	1.73	3.86%	44.11	48.20	50985	23565	18.08%
2025-07-29	42.18	44.80	2.80	6.67%	41.30	46.00	42973	19032	15.24%
2025-07-28	42.31	42.00	-0.06	-0.14%	41.04	43.18	23438	9801	8.31%
2025-07-25	42.03	42.06	0.16	0.38%	40.89	43.30	34012	14306	12.06%
2025-07-24	41.15	41.90	0.19	0.46%	41.15	44.00	42913	18243	15.22%
2025-07-23	38.60	41.71	3.04	7.86%	38.60	44.70	49897	20869	17.70%
2025-07-22	39.22	38.99	-0.91	-2.28%	38.82	40.35	20202	7956	7.16%
2025-07-21	38.89	39.90	0.65	1.66%	38.32	40.10	21782	8594	7.73%
2025-07-18	38.99	39.25	0.26	0.67%	38.15	39.40	19761	7634	7.01%
2025-07-17	37.48	38.99	1.29	3.42%	37.30	39.50	20366	7855	7.22%
2025-07-16	37.74	37.70	0.00	0.00%	37.06	37.95	15941	5966	5.65%
2025-07-15	38.65	37.70	-1.03	-2.66%	37.03	38.88	17414	6573	6.18%
2025-07-14	38.50	38.73	-0.22	-0.56%	37.85	39.21	13579	5224	4.82%
2025-07-11	38.99	38.95	0.35	0.91%	38.20	39.62	18256	7077	6.47%
2025-07-10	38.21	38.60	-0.05	-0.13%	37.60	39.38	18269	7036	6.48%
2025-07-09	37.88	38.65	0.30	0.78%	37.56	40.39	36102	14151	12.80%
2025-07-08	34.38	38.35	3.86	11.19%	34.17	39.92	49606	18613	17.59%
2025-07-07	34.80	34.49	-0.34	-0.98%	34.00	35.78	11245	3929	3.99%
2025-07-04	34.19	34.83	0.35	1.02%	34.00	35.20	12015	4146	4.26%
2025-07-03	34.10	34.48	0.42	1.23%	33.96	34.70	8495	2919	3.01%
2025-07-02	34.82	34.06	-0.77	-2.21%	33.79	34.86	7783	2654	2.76%
2025-07-01	34.81	34.83	-0.01	-0.03%	34.20	35.20	10084	3497	3.58%
2025-06-30	32.35	34.84	2.38	7.33%	32.23	35.28	23534	8043	8.35%
2025-06-27	32.50	32.46	0.25	0.78%	32.24	32.84	7738	2517	2.74%
2025-06-26	32.45	32.21	-0.25	-0.77%	31.96	32.50	6924	2233	2.46%
2025-06-25	32.63	32.46	0.00	0.00%	31.90	32.63	10385	3346	3.68%
2025-06-24	32.22	32.46	0.32	1.00%	32.05	32.61	5892	1913	2.09%
2025-06-23	31.37	32.14	0.57	1.81%	31.07	32.29	6595	2100	2.34%
2025-06-20	32.57	31.57	-0.70	-2.17%	31.57	32.62	6329	2028	2.24%
2025-06-19	33.14	32.27	-0.70	-2.12%	32.12	33.30	9100	2956	3.23%
2025-06-18	33.10	32.97	-0.32	-0.96%	32.74	33.44	7041	2326	2.50%
2025-06-17	33.81	33.29	-0.60	-1.77%	33.13	34.63	12576	4262	4.46%
2025-06-16	33.67	33.89	0.22	0.65%	33.60	34.49	7402	2522	2.63%
2025-06-13	34.42	33.67	-1.22	-3.50%	33.51	34.97	12731	4320	4.52%
2025-06-12	34.65	34.89	0.26	0.75%	34.42	35.01	9541	3312	3.38%
2025-06-11	34.91	34.63	-0.33	-0.94%	34.30	35.37	9835	3408	3.49%
2025-06-10	34.97	34.96	-0.15	-0.43%	34.39	35.78	18044	6325	6.40%
2025-06-09	33.89	35.11	1.31	3.88%	33.80	36.21	22107	7778	7.84%