一诺威 (920261) - 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
2026-08-14	13.480	13.250	-0.110	-0.82%	13.180	13.490	3654	484	0.23%
2026-08-13	13.820	13.360	-0.380	-2.77%	13.230	13.820	9102	1233	0.57%
2026-08-12	13.730	13.740	-0.050	-0.36%	13.670	13.840	4826	663	0.30%
2026-08-11	13.800	13.790	0.030	0.22%	13.670	13.980	9696	1344	0.61%
2026-08-10	14.010	13.760	-0.050	-0.36%	13.660	14.020	11255	1551	0.70%
2026-08-07	13.590	13.810	0.280	2.07%	13.480	13.840	12188	1675	0.76%
2026-08-06	13.310	13.530	0.120	0.89%	13.310	13.560	7848	1055	0.49%
2026-08-05	13.300	13.410	0.130	0.98%	13.170	13.440	7750	1033	0.48%
2026-08-04	13.340	13.280	0.090	0.68%	13.180	13.370	5411	717	0.34%
2026-08-03	13.160	13.190	-0.160	-1.20%	13.140	13.470	8470	1125	0.53%
2026-07-31	13.300	13.350	0.000	0.00%	13.280	13.530	10218	1368	0.64%
2026-07-30	13.300	13.350	0.240	1.83%	13.040	13.590	16446	2193	1.03%
2026-07-29	13.040	13.110	0.220	1.71%	12.820	13.120	10561	1376	0.66%
2026-07-28	12.990	12.890	-0.040	-0.31%	12.820	13.080	6900	893	0.43%
2026-07-27	13.020	12.930	0.030	0.23%	12.820	13.150	8161	1057	0.51%
2026-07-24	12.980	12.900	-0.230	-1.75%	12.880	13.100	6520	844	0.41%
2026-07-23	12.990	13.130	0.310	2.42%	12.790	13.280	14097	1830	0.88%
2026-07-22	12.700	12.820	0.170	1.34%	12.600	13.030	13118	1694	0.82%
2026-07-21	12.510	12.650	0.250	2.02%	12.320	12.790	16013	2012	1.00%
2026-07-20	12.690	12.400	-0.210	-1.67%	12.350	12.890	13488	1706	0.84%
2026-07-17	12.650	12.610	0.050	0.40%	12.520	12.950	10318	1314	0.64%
2026-07-16	13.100	12.560	-0.400	-3.09%	12.560	13.100	10503	1342	0.66%
2026-07-15	13.040	12.960	0.040	0.31%	12.880	13.240	9523	1247	0.59%
2026-07-14	12.750	12.920	0.120	0.94%	12.750	13.120	12049	1520	0.75%
2026-07-13	13.230	12.800	-0.540	-4.05%	12.800	13.280	13897	1806	0.87%
2026-07-10	13.300	13.340	0.140	1.06%	13.100	13.500	12196	1585	0.76%
2026-07-09	13.250	13.200	-0.100	-0.75%	13.010	13.430	10792	1420	0.67%
2026-07-08	13.360	13.300	-0.200	-1.48%	13.290	13.630	8686	1164	0.54%
2026-07-07	13.570	13.500	-0.070	-0.52%	13.400	13.770	7050	954	0.44%
2026-07-06	13.820	13.570	-0.380	-2.72%	13.500	13.850	14675	2000	0.92%
2026-07-03	13.730	13.950	0.370	2.72%	13.470	14.240	23150	3208	1.45%
2026-07-02	13.270	13.580	0.310	2.34%	13.150	13.960	17408	2368	1.09%
2026-07-01	13.070	13.270	0.120	0.91%	13.020	13.380	10961	1451	0.69%
2026-06-30	13.220	13.150	-0.070	-0.53%	13.000	13.330	12007	1579	0.75%
2026-06-29	13.650	13.220	-0.350	-2.58%	13.030	13.650	14875	1968	0.93%
2026-06-26	13.420	13.570	0.070	0.52%	13.260	13.780	15783	2141	0.99%
2026-06-25	13.710	13.500	-0.220	-1.60%	13.410	13.740	11906	1612	0.74%
2026-06-24	14.020	13.720	-0.260	-1.86%	13.610	14.020	12447	1710	0.78%
2026-06-23	13.810	13.980	0.060	0.43%	13.810	14.280	21934	3089	1.37%
2026-06-22	13.800	13.920	0.170	1.24%	13.280	13.920	20549	2794	1.29%
2026-06-18	13.700	13.750	-0.040	-0.29%	13.630	13.920	12255	1687	0.77%
2026-06-17	14.090	13.790	-0.120	-0.86%	13.570	14.090	17014	2331	1.06%
2026-06-16	14.150	13.910	-0.240	-1.70%	13.820	14.250	20628	2895	1.29%
2026-06-15	14.220	14.150	0.090	0.64%	14.060	14.250	15797	2231	0.99%
2026-06-12	14.330	14.060	-0.290	-2.02%	14.030	14.480	34244	4863	2.14%
2026-06-11	15.200	14.350	-1.080	-7.00%	14.120	15.350	60779	8821	3.80%
2026-06-10	14.230	15.430	1.200	8.43%	14.110	15.680	73597	11098	4.60%
2026-06-09	14.360	14.230	0.000	0.00%	14.060	14.480	14551	2072	0.91%
2026-06-08	14.110	14.230	0.050	0.35%	13.710	14.570	20198	2886	1.26%
2026-06-05	13.920	14.180	0.330	2.38%	13.790	14.450	20804	2957	1.30%
2026-06-04	14.350	14.250	-0.090	-0.63%	13.930	14.410	15490	2184	0.97%
2026-06-03	14.350	14.340	0.000	0.00%	14.190	14.450	12083	1728	0.76%
2026-06-02	14.310	14.340	-0.050	-0.35%	14.150	14.440	10856	1548	0.68%
2026-06-01	14.190	14.390	0.300	2.13%	14.100	14.390	11534	1647	0.72%
2026-05-29	14.270	14.090	-0.140	-0.98%	14.030	14.390	10227	1453	0.64%
2026-05-28	13.960	14.230	0.270	1.93%	13.950	14.250	15556	2196	0.97%
2026-05-27	14.190	13.960	-0.150	-1.06%	13.880	14.240	16143	2259	0.94%
2026-05-26	14.110	14.110	0.040	0.28%	14.030	14.390	16446	2330	0.96%
2026-05-25	14.340	14.070	-0.130	-0.92%	13.930	14.340	13540	1909	0.79%
2026-05-22	14.260	14.200	-0.040	-0.28%	14.050	14.400	11644	1657	0.68%
2026-05-21	14.480	14.240	-0.240	-1.66%	14.140	14.680	13906	2008	0.81%
2026-05-20	14.900	14.480	-0.400	-2.69%	14.350	14.940	12696	1848	0.74%
2026-05-19	14.730	14.880	0.190	1.29%	14.690	14.980	8134	1207	0.48%
2026-05-18	14.850	14.690	-0.290	-1.94%	14.630	15.000	14210	2100	0.83%
2026-05-15	15.350	14.980	-0.410	-2.66%	14.830	15.660	28082	4250	1.64%
2026-05-14	15.450	15.390	0.010	0.07%	15.300	15.880	27509	4292	1.61%
2026-05-13	15.330	15.380	0.100	0.65%	15.180	15.500	11879	1826	0.69%
2026-05-12	15.600	15.280	-0.320	-2.05%	15.200	15.700	16588	2560	0.97%
2026-05-11	15.690	15.600	-0.050	-0.32%	15.440	15.700	16335	2538	0.95%