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
2025-08-01	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%
2025-06-06	30.390	29.980	-0.500	-1.64%	29.800	30.490	34040	10243	2.98%
2025-06-05	30.220	30.480	0.290	0.96%	29.610	30.670	38180	11506	3.35%
2025-06-04	30.100	30.190	0.000	0.00%	29.880	30.560	30960	9366	2.71%
2025-06-03	30.100	30.190	-0.080	-0.26%	29.520	30.680	32952	9945	2.89%
2025-05-30	30.390	30.270	-0.390	-1.27%	30.050	30.920	36823	11223	3.23%
2025-05-29	29.790	30.660	1.110	3.76%	29.640	30.800	55179	16750	4.84%
2025-05-28	29.830	29.850	0.190	0.64%	29.660	30.650	38355	11551	3.36%
2025-05-27	30.330	29.660	-0.740	-2.43%	29.620	30.750	35486	10659	3.11%
2025-05-26	29.990	30.400	0.400	1.33%	29.560	30.410	38598	11607	3.38%
2025-05-23	31.110	30.000	-1.300	-4.15%	29.930	31.800	63001	19474	5.52%
2025-05-22	32.900	31.300	-1.790	-5.41%	31.110	32.900	77289	24656	6.77%
2025-05-21	32.480	33.090	0.660	2.04%	31.760	33.230	84733	27585	7.43%
2025-05-20	31.900	32.430	0.320	1.00%	31.650	32.680	58218	18778	5.10%
2025-05-19	32.000	32.110	-0.220	-0.68%	31.310	32.420	71873	22828	6.30%
2025-05-16	31.460	32.330	1.270	4.09%	31.040	33.150	102695	33105	9.00%
2025-05-15	31.600	31.060	-0.550	-1.74%	30.900	31.780	45254	14148	3.97%
2025-05-14	31.660	31.610	-0.090	-0.28%	31.000	31.940	46716	14660	4.09%
2025-05-13	33.250	31.700	-1.030	-3.15%	31.650	33.490	63103	20437	5.53%
2025-05-12	32.080	32.730	1.240	3.94%	31.750	32.790	68200	22020	5.98%
2025-05-09	32.010	31.490	-0.990	-3.05%	31.120	32.090	67225	21233	5.89%
2025-05-08	30.860	32.480	1.380	4.44%	30.700	33.000	95976	30705	8.41%
2025-05-07	31.960	31.100	-0.270	-0.86%	30.600	32.280	80495	25365	7.05%
2025-05-06	31.000	31.370	0.840	2.75%	30.530	31.480	74324	23098	6.51%
2025-04-30	29.380	30.530	1.510	5.20%	29.380	30.950	67194	20355	5.89%
2025-04-29	27.880	29.020	1.120	4.01%	27.600	29.070	43662	12493	3.83%
2025-04-28	29.110	27.900	-1.340	-4.58%	27.820	29.250	51600	14685	4.52%
2025-04-25	30.100	29.240	-1.090	-3.59%	29.110	30.680	61306	18397	5.37%
2025-04-24	30.900	30.330	-0.450	-1.46%	29.690	31.310	83315	25474	7.30%