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
2026-06-18	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%
2026-05-08	15.380	15.650	0.180	1.16%	15.360	15.680	18574	2887	1.08%
2026-05-07	15.690	15.470	-0.090	-0.58%	15.400	15.920	22043	3439	1.29%
2026-05-06	15.610	15.560	0.020	0.13%	15.510	15.720	24917	3887	1.46%
2026-04-30	15.420	15.540	0.080	0.52%	15.270	16.100	29125	4558	1.70%
2026-04-29	15.370	15.460	0.240	1.58%	15.090	16.000	26790	4162	1.56%
2026-04-28	15.490	15.220	-0.140	-0.91%	15.180	15.670	14606	2242	0.85%
2026-04-27	15.430	15.360	-0.080	-0.52%	15.180	15.590	18978	2910	1.11%
2026-04-24	15.780	15.440	-0.350	-2.22%	15.420	16.000	31304	4893	1.83%
2026-04-23	15.200	15.790	0.550	3.61%	15.200	16.300	54645	8643	3.19%
2026-04-22	14.700	15.240	0.460	3.11%	14.700	15.280	24050	3627	1.40%
2026-04-21	14.760	14.780	-0.050	-0.34%	14.480	14.870	13220	1939	0.77%
2026-04-20	14.650	14.830	0.180	1.23%	14.600	15.120	25794	3841	1.51%
2026-04-17	14.200	14.650	0.460	3.24%	13.910	14.830	28940	4170	1.69%
2026-04-16	14.250	14.190	0.070	0.50%	14.050	14.250	8543	1207	0.50%
2026-04-15	14.160	14.120	-0.020	-0.14%	14.070	14.310	7612	1078	0.44%
2026-04-14	14.200	14.140	0.060	0.43%	14.020	14.250	8282	1167	0.48%
2026-04-13	14.160	14.080	-0.120	-0.85%	14.050	14.240	7214	1017	0.42%
2026-04-10	14.150	14.200	0.180	1.28%	14.040	14.280	9370	1328	0.55%
2026-04-09	14.300	14.020	-0.480	-3.31%	14.020	14.500	16580	2356	0.97%
2026-04-08	14.360	14.500	0.260	1.83%	14.130	14.530	20848	3000	1.22%
2026-04-07	13.960	14.240	0.420	3.04%	13.830	14.250	15161	2140	0.89%
2026-04-03	14.000	13.820	-0.190	-1.36%	13.770	14.110	11002	1527	0.64%
2026-04-02	14.080	14.010	-0.030	-0.21%	14.010	14.300	13228	1870	0.77%
2026-04-01	14.100	14.040	0.090	0.65%	13.970	14.130	8805	1238	0.52%
2026-03-31	13.840	13.950	0.110	0.79%	13.750	14.180	15880	2221	0.93%
2026-03-30	14.090	13.840	-0.290	-2.05%	13.770	14.090	12323	1708	0.72%
2026-03-27	13.990	14.130	0.120	0.86%	13.900	14.230	9305	1310	0.54%
2026-03-26	14.130	14.010	-0.060	-0.43%	13.960	14.470	14782	2103	0.87%
2026-03-25	13.980	14.070	0.090	0.64%	13.970	14.320	18540	2620	1.09%
2026-03-24	13.940	13.980	0.210	1.53%	13.700	14.040	16255	2251	0.95%
2026-03-23	14.460	13.770	-0.800	-5.49%	13.720	14.850	28023	3982	1.64%
2026-03-20	14.840	14.570	-0.120	-0.82%	14.550	14.960	15930	2343	0.93%
2026-03-19	15.130	14.690	-0.510	-3.36%	14.590	15.190	19348	2868	1.13%
2026-03-18	15.020	15.200	0.120	0.80%	14.940	15.220	14388	2165	0.84%
2026-03-17	15.250	15.080	-0.170	-1.11%	15.030	15.470	18500	2817	1.08%
2026-03-16	15.350	15.250	-0.160	-1.04%	15.150	15.580	14490	2212	0.85%
2026-03-13	15.640	15.410	-0.240	-1.53%	15.330	16.090	32693	5140	1.91%