奥迪威 (920491) - 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
2026-09-16	21.080	21.350	0.260	1.23%	20.850	21.640	15523	3105	1.34%
2026-09-15	21.300	21.090	-0.410	-1.91%	21.050	21.540	11932	2537	1.03%
2026-09-14	21.240	21.500	0.300	1.42%	20.600	21.600	22409	4726	1.93%
2026-09-11	21.510	21.200	-0.500	-2.30%	21.000	21.870	16754	3567	1.45%
2026-09-10	22.410	21.700	-0.790	-3.51%	21.610	22.460	15691	3428	1.35%
2026-09-09	22.730	22.490	-0.070	-0.31%	22.420	23.030	15548	3529	1.34%
2026-09-08	22.780	22.560	-0.380	-1.66%	22.510	23.070	18555	4214	1.60%
2026-09-07	22.530	22.940	0.220	0.97%	22.510	23.280	21819	5020	1.88%
2026-09-04	23.500	22.720	0.010	0.04%	22.660	23.660	27284	6319	2.36%
2026-09-03	23.000	22.710	-0.310	-1.35%	22.500	23.350	26623	6090	2.30%
2026-09-02	22.390	23.020	0.420	1.86%	22.160	23.700	44458	10311	3.84%
2026-09-01	22.160	22.600	0.600	2.73%	21.880	22.980	27630	6207	2.39%
2026-08-31	21.700	22.000	0.220	1.01%	21.510	22.010	12663	2763	1.09%
2026-08-28	21.950	21.780	-0.200	-0.91%	21.550	21.980	17719	3863	1.53%
2026-08-27	21.430	21.980	0.480	2.23%	21.200	22.130	19985	4366	1.73%
2026-08-26	21.680	21.500	-0.180	-0.83%	21.390	21.840	14320	3088	1.24%
2026-08-25	21.100	21.680	0.580	2.75%	21.010	21.720	15434	3324	1.33%
2026-08-24	21.400	21.100	-0.420	-1.95%	20.870	21.720	14792	3137	1.28%
2026-08-21	21.420	21.520	0.100	0.47%	21.210	21.870	11565	2498	1.00%
2026-08-20	21.500	21.420	-0.100	-0.46%	21.330	21.810	16629	3583	1.44%
2026-08-19	22.800	21.520	-1.570	-6.80%	21.340	22.830	29597	6502	2.56%
2026-08-18	22.620	23.090	0.690	3.08%	22.250	23.110	29381	6712	2.54%
2026-08-17	21.910	22.400	0.430	1.96%	21.730	22.410	15500	3438	1.34%
2026-08-14	22.200	21.970	-0.090	-0.41%	21.720	22.220	14639	3205	1.26%
2026-08-13	22.550	22.060	-0.440	-1.96%	22.010	22.650	20866	4668	1.80%
2026-08-12	22.420	22.500	0.220	0.99%	22.210	22.710	22054	4944	1.90%
2026-08-11	23.190	22.280	-0.910	-3.92%	22.220	23.290	41945	9485	3.62%
2026-08-10	23.830	23.190	-0.730	-3.05%	23.110	23.860	28840	6760	2.49%
2026-08-07	23.600	23.920	0.510	2.18%	23.100	24.610	27216	6455	2.35%
2026-08-06	23.280	23.410	-0.110	-0.47%	23.120	23.680	17364	4067	1.50%
2026-08-05	23.390	23.520	0.340	1.47%	23.080	23.760	23599	5532	2.04%
2026-08-04	23.070	23.180	0.330	1.44%	22.750	23.330	19206	4431	1.66%
2026-08-03	22.360	22.850	0.430	1.92%	22.150	22.980	22260	5064	1.92%
2026-07-31	22.080	22.420	1.070	5.01%	22.010	22.620	29787	6648	2.57%
2026-07-30	22.120	21.350	-0.850	-3.83%	21.180	22.170	30316	6538	2.62%
2026-07-29	22.780	22.200	-0.360	-1.60%	22.030	22.900	25841	5802	2.23%
2026-07-28	22.210	22.560	0.030	0.13%	22.170	23.200	20265	4594	1.75%
2026-07-27	21.980	22.530	0.550	2.50%	21.850	22.660	15740	3528	1.36%
2026-07-24	22.650	21.980	-1.010	-4.39%	21.980	22.860	16897	3767	1.46%
2026-07-23	22.980	22.990	0.230	1.01%	22.630	23.370	16059	3696	1.39%
2026-07-22	23.400	22.760	-0.660	-2.82%	22.620	23.950	24959	5791	2.15%
2026-07-21	23.090	23.420	0.480	2.09%	21.960	23.780	41780	9619	3.61%
2026-07-20	25.120	22.940	-1.920	-7.72%	22.800	25.820	31854	7676	2.75%
2026-07-17	26.460	24.860	-1.680	-6.33%	24.800	27.200	37898	9827	3.27%
2026-07-16	26.270	26.540	-0.020	-0.08%	26.180	27.270	26779	7162	2.31%
2026-07-15	26.490	26.560	-0.270	-1.01%	26.280	27.430	37603	10069	3.25%
2026-07-14	25.560	26.830	2.490	10.23%	25.310	26.880	62767	16393	5.42%
2026-07-13	26.010	24.340	-2.010	-7.63%	24.340	26.100	30283	7621	2.61%
2026-07-10	27.970	26.350	-0.990	-3.62%	26.260	27.990	40244	10890	3.47%
2026-07-09	27.030	27.340	0.070	0.26%	26.260	27.760	32799	8877	2.83%
2026-07-08	29.000	27.270	-2.590	-8.67%	27.270	29.750	48730	13764	4.21%
2026-07-07	30.490	29.860	0.260	0.88%	29.700	32.380	48707	15062	4.21%
2026-07-06	31.000	29.600	-1.400	-4.52%	29.500	31.480	42890	13030	3.70%
2026-07-03	28.620	31.000	2.340	8.16%	28.500	32.020	70176	21422	6.06%
2026-07-02	28.270	28.660	0.110	0.39%	28.010	29.680	36248	10523	3.13%
2026-07-01	28.810	28.550	-0.250	-0.87%	28.110	29.950	41551	12095	3.59%
2026-06-30	28.060	28.800	0.460	1.62%	28.000	29.680	33007	9543	2.85%
2026-06-29	29.430	28.340	-1.380	-4.64%	27.000	29.850	44289	12516	3.82%
2026-06-26	30.280	29.720	-0.350	-1.16%	29.300	30.750	41913	12558	3.62%
2026-06-25	31.750	30.070	-2.000	-6.24%	29.870	32.000	56522	17314	4.88%
2026-06-24	31.440	32.070	0.060	0.19%	30.730	32.590	57179	18144	4.94%
2026-06-23	32.590	32.010	0.460	1.46%	31.860	34.150	83439	27637	7.20%
2026-06-22	31.880	31.550	-0.800	-2.47%	30.200	32.500	67948	21317	5.87%
2026-06-18	30.930	32.350	1.450	4.69%	30.560	33.000	76287	24588	6.59%
2026-06-17	31.600	30.900	-1.060	-3.32%	30.610	32.330	60097	18895	5.19%
2026-06-16	29.940	31.960	1.960	6.53%	29.420	32.620	106394	33312	9.19%
2026-06-15	29.200	30.000	1.060	3.66%	28.250	30.210	66032	19466	5.70%
2026-06-12	27.900	28.940	1.330	4.82%	27.900	29.620	67868	19612	5.86%
2026-06-11	27.240	27.610	-0.190	-0.68%	27.040	28.480	49556	13864	4.28%
2026-06-10	28.630	27.800	-1.310	-4.50%	27.780	29.900	56610	16305	4.89%
2026-06-09	29.300	29.110	0.020	0.07%	28.120	29.430	58019	16666	5.01%