致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

奥尼电子 301189 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 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
2024-05-10 21.88 21.32 -0.53 -2.43% 21.20 21.88 6501 1394.16 1.58%
2024-05-09 21.46 21.85 0.30 1.39% 21.40 21.98 6964 1520.17 1.69%
2024-05-08 21.80 21.55 -0.32 -1.46% 21.50 21.95 5199 1126.82 1.26%
2024-05-07 21.99 21.87 0.12 0.55% 21.56 22.00 5160 1124.24 1.25%
2024-05-06 21.43 21.75 0.40 1.87% 21.43 21.88 6915 1503.15 1.68%
2024-04-30 21.41 21.35 -0.05 -0.23% 21.08 21.74 6791 1447.22 1.65%
2024-04-29 20.54 21.40 0.64 3.08% 20.50 21.42 8195 1733.81 1.99%
2024-04-26 20.40 20.76 0.26 1.27% 20.33 20.88 7428 1537.80 1.80%
2024-04-25 20.07 20.50 0.27 1.33% 20.07 20.64 5900 1205.87 1.43%
2024-04-24 19.55 20.23 0.68 3.48% 19.44 20.28 8228 1643.96 2.00%
2024-04-23 18.78 19.55 0.64 3.38% 18.78 19.70 7535 1462.74 1.83%
2024-04-22 19.11 18.91 -0.05 -0.26% 18.30 19.13 6070 1141.74 1.47%
2024-04-19 19.28 18.96 -0.43 -2.22% 18.80 19.48 7046 1344.43 1.71%
2024-04-18 19.56 19.39 -0.29 -1.47% 19.14 19.79 7382 1439.15 1.79%
2024-04-17 18.50 19.68 1.64 9.09% 18.50 19.68 10462 2018.75 2.54%
2024-04-16 20.10 18.04 -1.99 -9.94% 17.99 20.10 12313 2280.58 2.99%
2024-04-15 21.43 20.03 -1.54 -7.14% 19.79 21.59 12151 2472.41 2.95%
2024-04-12 22.03 21.57 -0.48 -2.18% 21.19 22.28 7450 1622.46 1.81%
2024-04-11 21.66 22.05 0.26 1.19% 21.60 22.93 7762 1720.89 1.89%
2024-04-10 22.30 21.79 -0.57 -2.55% 21.66 22.31 6380 1402.32 1.55%
2024-04-09 21.63 22.36 0.76 3.52% 21.63 23.29 8048 1806.08 1.95%
2024-04-08 22.99 21.60 -1.23 -5.39% 21.60 22.99 11242 2483.76 2.73%
2024-04-03 23.38 22.83 -0.68 -2.89% 22.62 23.51 9146 2095.99 2.22%
2024-04-02 23.60 23.51 0.05 0.21% 23.32 23.75 10506 2470.43 2.55%
2024-04-01 23.10 23.46 0.44 1.91% 23.06 23.50 9367 2180.75 2.27%
2024-03-29 22.78 23.02 0.17 0.74% 22.60 23.31 10820 2481.54 2.63%
2024-03-28 22.28 22.85 0.55 2.47% 22.21 23.30 12975 2957.63 3.15%
2024-03-27 23.31 22.30 -0.84 -3.63% 22.30 23.55 10690 2455.78 2.60%
2024-03-26 22.93 23.14 0.23 1.00% 22.86 23.35 11552 2668.15 2.81%
2024-03-25 24.06 22.91 -1.25 -5.17% 22.90 24.08 16340 3835.48 3.97%
2024-03-22 24.01 24.16 0.04 0.17% 23.76 24.42 19187 4628.00 4.66%
2024-03-21 24.95 24.12 -0.65 -2.62% 24.02 24.95 25267 6138.33 6.14%
2024-03-20 24.99 24.77 -0.43 -1.71% 24.71 25.22 22718 5651.42 5.52%
2024-03-19 25.75 25.20 -1.08 -4.11% 25.20 25.81 37440 9495.04 9.09%
2024-03-18 25.50 26.28 1.58 6.40% 25.00 26.78 61177 15852.79 14.86%
2024-03-15 22.80 24.70 1.64 7.11% 22.53 24.90 50704 12197.26 12.31%
2024-03-14 22.19 23.06 0.75 3.36% 22.12 23.43 28334 6458.25 6.88%
2024-03-13 22.08 22.31 0.43 1.97% 21.83 22.98 21890 4905.77 5.32%
2024-03-12 21.90 21.88 0.15 0.69% 21.43 21.96 13572 2948.13 3.30%
2024-03-11 21.21 21.73 0.30 1.40% 21.17 21.74 11623 2496.58 2.82%
2024-03-08 21.17 21.43 0.40 1.90% 20.91 21.54 10125 2153.15 2.46%
2024-03-07 21.38 21.03 -0.40 -1.87% 21.03 21.78 12215 2614.90 2.97%
2024-03-06 21.11 21.43 0.26 1.23% 20.99 21.75 11540 2463.74 2.80%
2024-03-05 21.60 21.17 -0.64 -2.93% 21.07 21.78 13285 2841.97 3.23%
2024-03-04 22.11 21.81 -0.08 -0.37% 21.45 22.48 14818 3240.15 3.60%
2024-03-01 21.51 21.89 0.26 1.20% 21.51 22.44 19590 4288.47 4.76%
2024-02-29 20.40 21.63 1.13 5.51% 20.26 21.65 24897 5263.08 6.05%
2024-02-28 23.02 20.50 -2.75 -11.83% 20.50 23.88 38643 8728.76 9.38%
2024-02-27 22.94 23.25 -0.35 -1.48% 22.54 23.42 35600 8171.33 8.65%
2024-02-26 21.81 23.60 1.62 7.37% 21.50 25.20 50101 11526.60 12.17%
2024-02-23 21.95 21.98 0.39 1.81% 20.68 22.00 35046 7463.88 8.51%
2024-02-22 19.19 21.59 2.42 12.62% 19.09 21.80 35451 7436.21 8.61%
2024-02-21 18.60 19.17 0.43 2.29% 18.45 19.73 11532 2221.25 2.80%
2024-02-20 18.17 18.74 0.54 2.97% 17.89 18.78 9878 1821.81 2.40%
2024-02-19 17.90 18.20 0.88 5.08% 17.53 18.75 11068 2010.36 2.69%
2024-02-08 15.76 17.32 1.66 10.60% 15.41 17.35 13237 2192.90 3.21%
2024-02-07 16.49 15.66 -0.83 -5.03% 15.40 16.69 13709 2185.36 3.33%
2024-02-06 15.85 16.49 0.24 1.48% 14.90 17.14 16466 2620.46 4.00%
2024-02-05 18.42 16.25 -2.64 -13.98% 15.90 18.89 15833 2658.31 3.85%