奥迪威 (832491) - 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	32.400	34.500	1.970	6.06%	32.300	34.670	124550	42128	10.78%
2025-09-15	32.670	32.530	0.720	2.26%	32.070	33.330	65607	21454	5.68%
2025-09-12	32.800	31.810	-0.870	-2.66%	31.690	32.930	57151	18365	4.94%
2025-09-11	31.800	32.680	0.680	2.13%	31.550	32.750	52029	16830	4.50%
2025-09-10	31.880	32.000	-0.220	-0.68%	31.880	33.180	59915	19486	5.18%
2025-09-09	34.310	32.220	-1.580	-4.67%	32.200	34.330	84041	27613	7.27%
2025-09-08	33.600	33.800	0.640	1.93%	32.840	34.990	127631	43308	11.04%
2025-09-05	31.500	33.160	1.840	5.87%	31.120	33.180	95149	30823	8.23%
2025-09-04	32.050	31.320	-0.980	-3.03%	30.800	32.890	76082	24476	6.58%
2025-09-03	32.100	32.300	0.010	0.03%	32.000	33.180	89834	29272	7.77%
2025-09-02	31.300	32.290	0.990	3.16%	30.330	32.880	95043	30155	8.22%
2025-09-01	31.900	31.300	-0.600	-1.88%	31.130	32.170	54270	17035	4.70%
2025-08-29	31.680	31.900	0.410	1.30%	31.510	32.580	64263	20648	5.56%
2025-08-28	31.880	31.490	-0.090	-0.28%	30.580	31.890	66286	20670	5.74%
2025-08-27	33.330	31.580	-1.570	-4.74%	31.580	33.650	80303	26052	6.95%
2025-08-26	33.000	33.150	0.450	1.38%	32.120	33.660	83521	27533	7.23%
2025-08-25	32.300	32.700	0.650	2.03%	32.090	33.170	68039	22225	5.89%
2025-08-22	32.420	32.050	-0.450	-1.38%	31.800	32.950	69845	22528	6.04%
2025-08-21	33.780	32.500	-1.290	-3.82%	32.240	34.180	86398	28438	7.48%
2025-08-20	32.600	33.790	0.950	2.89%	32.000	33.980	116119	38703	10.05%
2025-08-19	34.200	32.840	-0.960	-2.84%	32.500	35.500	153407	51505	13.27%
2025-08-18	30.000	33.800	4.400	14.97%	30.000	33.990	212407	68817	18.38%
2025-08-15	28.350	29.400	1.130	4.00%	28.220	29.500	68091	19794	5.89%
2025-08-14	28.950	28.270	-0.680	-2.35%	27.970	29.000	45422	12902	3.93%
2025-08-13	29.030	28.950	-0.020	-0.07%	28.770	29.290	36680	10629	3.17%
2025-08-12	29.380	28.970	-0.340	-1.16%	28.800	29.380	28849	8356	2.50%
2025-08-11	29.170	29.310	0.390	1.35%	28.910	29.490	32002	9357	2.77%
2025-08-08	29.520	28.920	-0.540	-1.83%	28.880	29.800	38830	11362	3.36%
2025-08-07	30.150	29.460	-0.390	-1.31%	29.200	30.180	48414	14309	4.19%
2025-08-06	28.470	29.850	1.380	4.85%	28.250	29.860	81081	23815	7.02%
2025-08-05	28.680	28.470	-0.080	-0.28%	28.290	28.800	28501	8130	2.47%
2025-08-04	27.950	28.550	0.600	2.15%	27.770	28.570	22694	6395	1.96%
2025-08-01	28.290	27.950	-0.050	-0.18%	27.770	28.290	22363	6250	1.93%
2025-07-31	28.300	28.000	-0.320	-1.13%	27.970	28.640	23661	6686	2.05%
2025-07-30	28.900	28.320	-0.630	-2.18%	28.190	29.070	27416	7808	2.37%
2025-07-29	29.190	28.950	-0.220	-0.75%	28.660	29.250	24718	7134	2.14%
2025-07-28	28.820	29.170	0.350	1.21%	28.710	29.410	32621	9485	2.82%
2025-07-25	28.720	28.820	0.110	0.38%	28.520	28.920	23593	6778	2.04%
2025-07-24	28.640	28.710	0.290	1.02%	28.430	28.840	27205	7793	2.35%
2025-07-23	29.220	28.420	-0.730	-2.50%	28.320	29.230	42557	12185	3.68%
2025-07-22	29.530	29.150	-0.450	-1.52%	29.040	29.830	38055	11130	3.29%
2025-07-21	29.120	29.600	0.710	2.46%	29.120	29.710	42031	12396	3.64%
2025-07-18	29.280	28.890	-0.300	-1.03%	28.810	29.390	26901	7795	2.33%
2025-07-17	29.090	29.190	0.130	0.45%	28.850	29.570	39260	11468	3.40%
2025-07-16	28.780	29.060	0.180	0.62%	28.780	29.580	34840	10164	3.01%
2025-07-15	28.980	28.880	0.000	0.00%	28.440	29.180	30161	8683	2.61%
2025-07-14	28.450	28.880	0.580	2.05%	28.150	29.200	36707	10555	3.18%
2025-07-11	28.290	28.300	0.020	0.07%	27.860	28.690	30578	8645	2.65%
2025-07-10	28.570	28.280	-0.400	-1.39%	27.930	28.600	26185	7390	2.27%
2025-07-09	28.600	28.680	0.210	0.74%	28.510	29.460	39377	11456	3.41%
2025-07-08	27.900	28.470	0.580	2.08%	27.800	28.540	24461	6927	2.12%
2025-07-07	28.310	27.890	-0.430	-1.52%	27.800	28.390	25747	7203	2.23%
2025-07-04	28.930	28.320	-0.470	-1.63%	28.240	28.950	28530	8151	2.47%
2025-07-03	28.780	28.790	0.090	0.31%	28.600	29.050	24855	7155	2.15%
2025-07-02	29.450	28.700	-0.880	-2.97%	28.610	29.480	34206	9887	2.96%
2025-07-01	29.640	29.580	-0.220	-0.74%	29.230	29.900	29135	8617	2.52%
2025-06-30	29.750	29.800	0.250	0.85%	29.400	29.900	32386	9596	2.80%
2025-06-27	30.000	29.550	0.100	0.34%	29.310	30.120	39253	11646	3.40%
2025-06-26	30.470	29.450	-0.630	-2.09%	29.410	30.580	51700	15443	4.47%
2025-06-25	29.570	30.080	0.520	1.76%	29.200	30.180	63700	18895	5.51%
2025-06-24	28.350	29.560	1.880	6.79%	28.350	29.860	81066	23705	7.01%
2025-06-23	27.330	27.680	0.250	0.91%	27.020	27.780	25370	6967	2.20%
2025-06-20	28.350	27.430	-0.870	-3.07%	27.380	28.740	30790	8593	2.66%
2025-06-19	28.780	28.300	-0.530	-1.84%	28.140	29.330	41952	12084	3.63%
2025-06-18	28.250	28.830	0.580	2.05%	27.900	28.960	32540	9283	2.82%
2025-06-17	28.000	28.250	0.260	0.93%	27.950	28.520	28339	8018	2.45%
2025-06-16	27.700	27.990	0.010	0.04%	27.550	28.230	30009	8371	2.60%
2025-06-13	28.780	27.980	-1.070	-3.68%	27.960	28.960	46125	13079	4.04%
2025-06-12	29.180	29.050	-0.420	-1.43%	28.880	29.500	42315	12312	3.71%
2025-06-11	29.450	29.470	0.160	0.55%	29.200	29.820	28994	8569	2.54%
2025-06-10	30.120	29.310	-0.770	-2.56%	28.760	30.330	49752	14621	4.36%
2025-06-09	30.230	30.080	0.100	0.33%	29.820	30.480	29732	8959	2.61%