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
2026-05-06	24.940	25.530	0.600	2.41%	24.940	25.660	23982	6084	2.08%
2026-04-30	24.280	24.930	0.650	2.68%	24.110	24.930	16619	4091	1.44%
2026-04-29	24.190	24.580	-0.620	-2.46%	23.310	24.980	42549	10278	3.68%
2026-04-28	26.070	25.200	-0.860	-3.30%	25.120	26.240	20566	5263	1.78%
2026-04-27	26.290	26.060	-0.240	-0.91%	25.720	26.610	28904	7544	2.50%
2026-04-24	26.410	26.300	-0.230	-0.87%	26.280	27.000	18706	4976	1.62%
2026-04-23	27.360	26.530	-0.770	-2.82%	26.150	27.450	36549	9731	3.16%
2026-04-22	26.680	27.300	0.370	1.37%	26.620	27.440	29466	7997	2.55%
2026-04-21	26.880	26.930	-0.260	-0.96%	26.530	27.310	37933	10179	3.28%
2026-04-20	27.000	27.190	0.670	2.53%	26.680	27.980	72185	19830	6.25%
2026-04-17	25.460	26.520	1.180	4.66%	25.190	26.740	56940	14838	4.93%
2026-04-16	25.440	25.340	0.160	0.64%	24.880	25.560	27701	6993	2.40%
2026-04-15	24.700	25.180	0.780	3.20%	24.700	26.120	55061	14065	4.76%
2026-04-14	24.000	24.400	0.610	2.56%	23.890	24.460	18398	4447	1.59%
2026-04-13	23.990	23.790	-0.360	-1.49%	23.700	24.280	19264	4612	1.67%
2026-04-10	23.990	24.150	0.350	1.47%	23.980	24.480	22417	5438	1.94%
2026-04-09	23.820	23.800	-0.280	-1.16%	23.680	24.180	19439	4645	1.68%
2026-04-08	23.050	24.080	1.630	7.26%	23.050	24.080	29564	6992	2.56%
2026-04-07	22.500	22.450	-0.020	-0.09%	22.310	22.850	12719	2867	1.10%
2026-04-03	23.200	22.470	-0.790	-3.40%	22.370	23.440	17672	4022	1.53%
2026-04-02	23.150	23.260	0.100	0.43%	22.910	23.810	26592	6233	2.30%
2026-04-01	23.150	23.160	0.550	2.43%	22.900	23.330	19715	4556	1.71%
2026-03-31	22.420	22.610	0.250	1.12%	22.420	23.080	20660	4697	1.79%
2026-03-30	22.390	22.360	-0.330	-1.45%	22.150	22.660	13474	3014	1.17%
2026-03-27	22.620	22.690	-0.220	-0.96%	22.400	22.990	17150	3893	1.48%
2026-03-26	23.400	22.910	-0.550	-2.34%	22.680	23.670	22108	5107	1.91%
2026-03-25	22.620	23.460	0.940	4.17%	22.560	23.580	31091	7205	2.69%
2026-03-24	21.730	22.520	1.120	5.23%	21.730	22.520	30686	6776	2.66%
2026-03-23	22.580	21.400	-1.610	-7.00%	21.340	22.770	31883	7041	2.76%
2026-03-20	23.450	23.010	-0.440	-1.88%	23.010	23.770	19430	4563	1.68%
2026-03-19	24.200	23.450	-1.100	-4.48%	23.200	24.400	30127	7115	2.61%
2026-03-18	24.450	24.550	0.120	0.49%	24.330	24.670	12425	3038	1.08%
2026-03-17	24.740	24.430	-0.330	-1.33%	24.420	24.970	14260	3528	1.23%
2026-03-16	24.760	24.760	0.000	0.00%	24.410	24.870	13822	3407	1.20%
2026-03-13	25.060	24.760	-0.530	-2.10%	24.740	25.190	19937	4974	1.73%
2026-03-12	25.390	25.290	-0.130	-0.51%	24.660	25.410	24035	6021	2.08%
2026-03-11	25.450	25.420	-0.170	-0.66%	25.330	25.880	24556	6282	2.12%
2026-03-10	25.050	25.590	0.780	3.14%	25.030	25.590	22340	5659	1.93%
2026-03-09	25.100	24.810	-0.800	-3.12%	24.360	25.210	28669	7076	2.48%
2026-03-06	25.350	25.610	0.090	0.35%	25.230	25.850	16809	4305	1.45%
2026-03-05	25.730	25.520	0.110	0.43%	25.320	25.870	21732	5576	1.88%
2026-03-04	25.120	25.410	-0.090	-0.35%	25.040	25.970	22650	5761	1.96%
2026-03-03	26.780	25.500	-1.280	-4.78%	25.500	27.090	38443	10044	3.33%
2026-03-02	27.700	26.780	-1.280	-4.56%	26.650	27.700	39917	10827	3.45%
2026-02-27	28.220	28.060	-0.190	-0.67%	27.880	28.220	21176	5930	1.83%
2026-02-26	28.120	28.250	0.060	0.21%	27.980	28.480	25130	7103	2.17%
2026-02-25	28.100	28.190	0.230	0.82%	27.880	28.230	23157	6495	2.00%
2026-02-24	28.500	27.960	-0.100	-0.36%	27.870	28.770	28689	8088	2.48%
2026-02-13	27.990	28.060	0.160	0.57%	27.790	28.250	19866	5577	1.72%
2026-02-12	27.650	27.900	0.350	1.27%	27.530	28.000	17743	4939	1.54%
2026-02-11	28.170	27.550	-0.470	-1.68%	27.550	28.250	19795	5519	1.71%
2026-02-10	27.970	28.020	0.140	0.50%	27.740	28.190	19654	5500	1.70%
2026-02-09	27.920	27.880	0.270	0.98%	27.720	27.980	18302	5095	1.58%
2026-02-06	27.460	27.610	0.210	0.77%	27.310	27.880	17923	4958	1.55%
2026-02-05	28.280	27.400	-0.680	-2.42%	27.400	28.280	21447	5944	1.86%
2026-02-04	27.850	28.080	0.170	0.61%	27.610	28.360	23542	6582	2.04%
2026-02-03	27.840	27.910	0.340	1.23%	27.550	27.980	18745	5206	1.62%
2026-02-02	27.650	27.570	-0.230	-0.83%	27.420	28.180	30030	8337	2.60%
2026-01-30	27.620	27.800	0.260	0.94%	27.300	28.070	25109	6951	2.17%
2026-01-29	28.300	27.540	-0.830	-2.93%	27.500	28.300	36854	10248	3.19%
2026-01-28	28.210	28.370	0.110	0.39%	28.180	28.680	25928	7368	2.24%
2026-01-27	28.600	28.260	-0.260	-0.91%	27.700	28.700	26772	7539	2.32%