拾比佰 (831768) - 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
2025-08-01	11.650	11.750	0.200	1.73%	11.520	11.890	28752	3382	3.75%
2025-07-31	11.740	11.550	-0.150	-1.28%	11.510	11.930	31238	3657	4.08%
2025-07-30	11.780	11.700	0.000	0.00%	11.580	11.820	21583	2524	2.82%
2025-07-29	11.770	11.700	-0.060	-0.51%	11.520	11.860	24387	2848	3.18%
2025-07-28	11.900	11.760	-0.070	-0.59%	11.670	12.050	29695	3501	3.88%
2025-07-25	12.000	11.830	-0.100	-0.84%	11.750	12.110	35972	4281	4.70%
2025-07-24	11.670	11.930	0.340	2.93%	11.610	11.950	33549	3968	4.38%
2025-07-23	11.940	11.590	-0.300	-2.52%	11.570	12.120	44923	5331	5.87%
2025-07-22	11.660	11.890	0.230	1.97%	11.580	11.940	51930	6118	6.78%
2025-07-21	11.530	11.660	0.230	2.01%	11.430	11.720	38343	4449	5.01%
2025-07-18	11.520	11.430	-0.080	-0.70%	11.350	11.530	24482	2803	3.20%
2025-07-17	11.580	11.510	-0.200	-1.71%	11.450	11.870	40860	4741	5.34%
2025-07-16	11.400	11.710	0.280	2.45%	11.400	12.080	66581	7847	8.70%
2025-07-15	11.640	11.430	-0.230	-1.97%	11.280	11.640	33365	3809	4.36%
2025-07-14	11.540	11.660	0.180	1.57%	11.420	11.740	56186	6504	7.34%
2025-07-11	11.330	11.480	0.210	1.86%	11.200	11.630	50959	5835	6.66%
2025-07-10	10.930	11.270	0.320	2.92%	10.850	11.320	35321	3921	4.61%
2025-07-09	11.130	10.950	-0.150	-1.35%	10.930	11.250	34047	3779	4.45%
2025-07-08	10.900	11.100	0.190	1.74%	10.900	11.140	22295	2465	2.91%
2025-07-07	11.020	10.910	-0.060	-0.55%	10.830	11.110	17361	1900	2.27%
2025-07-04	11.260	10.970	-0.230	-2.05%	10.930	11.270	29848	3308	3.90%
2025-07-03	11.430	11.200	-0.160	-1.41%	11.140	11.430	25962	2914	3.39%
2025-07-02	11.200	11.360	0.160	1.43%	11.100	11.450	37157	4201	4.85%
2025-07-01	11.210	11.200	0.000	0.00%	11.060	11.300	28034	3135	3.66%
2025-06-30	11.290	11.200	0.010	0.09%	11.100	11.360	27376	3060	3.58%
2025-06-27	11.290	11.190	0.010	0.09%	11.170	11.540	32168	3634	4.20%
2025-06-26	11.160	11.180	0.040	0.36%	11.100	11.400	37461	4221	4.89%
2025-06-25	11.190	11.140	0.040	0.36%	10.990	11.240	31532	3501	4.12%
2025-06-24	10.840	11.100	0.270	2.49%	10.760	11.130	35567	3920	4.64%
2025-06-23	10.630	10.830	0.220	2.07%	10.460	10.880	23913	2556	3.12%
2025-06-20	10.760	10.610	-0.090	-0.84%	10.530	10.890	20550	2191	2.68%
2025-06-19	11.220	10.700	-0.480	-4.29%	10.700	11.220	31841	3482	4.16%
2025-06-18	11.280	11.180	-0.100	-0.89%	10.980	11.370	23299	2596	3.04%
2025-06-17	11.390	11.280	-0.050	-0.44%	11.180	11.450	29728	3356	3.88%
2025-06-16	11.380	11.330	-0.050	-0.44%	11.280	11.540	30420	3464	3.97%
2025-06-13	11.640	11.380	-0.360	-3.07%	11.330	11.860	36917	4279	4.82%
2025-06-12	11.850	11.740	-0.050	-0.42%	11.650	11.930	37670	4432	4.92%
2025-06-11	11.550	11.790	0.380	3.33%	11.390	11.910	58572	6864	7.65%
2025-06-10	11.530	11.410	-0.130	-1.13%	11.200	11.670	49464	5685	6.46%
2025-06-09	11.510	11.540	0.070	0.61%	11.410	11.600	28534	3277	3.73%
2025-06-06	11.520	11.470	-0.100	-0.86%	11.380	11.620	22509	2585	2.94%
2025-06-05	11.400	11.570	0.140	1.22%	11.300	11.730	42157	4860	5.51%
2025-06-04	11.270	11.430	0.170	1.51%	11.200	11.510	33959	3869	4.43%
2025-06-03	11.040	11.260	0.060	0.54%	11.000	11.300	26107	2924	3.41%
2025-05-30	11.270	11.200	-0.060	-0.53%	11.010	11.340	29953	3339	3.91%
2025-05-29	10.860	11.260	0.410	3.78%	10.860	11.300	38016	4232	4.96%
2025-05-28	11.180	10.850	-0.300	-2.69%	10.730	11.320	36350	4005	4.75%
2025-05-27	11.210	11.150	-0.050	-0.45%	10.980	11.280	27961	3110	3.65%
2025-05-26	10.860	11.200	0.310	2.85%	10.770	11.230	34461	3777	4.50%
2025-05-23	11.260	10.890	-0.310	-2.77%	10.870	11.390	43609	4853	5.70%
2025-05-22	11.900	11.200	-0.800	-6.67%	11.030	12.000	83060	9492	10.85%
2025-05-21	12.260	12.000	-0.140	-1.15%	11.790	12.400	83579	10117	10.92%
2025-05-20	11.740	12.140	0.430	3.67%	11.590	12.260	86453	10355	11.29%
2025-05-19	11.600	11.710	0.140	1.21%	11.210	11.710	49752	5723	6.50%
2025-05-16	11.620	11.570	-0.030	-0.26%	11.500	11.770	54527	6341	7.12%
2025-05-15	11.570	11.600	-0.070	-0.60%	11.430	11.850	60735	7109	7.93%
2025-05-14	11.840	11.670	-0.080	-0.68%	11.370	11.900	83326	9641	10.88%
2025-05-13	12.250	11.750	-0.330	-2.73%	11.690	12.490	90827	10981	11.86%
2025-05-12	11.900	12.080	0.180	1.51%	11.600	12.080	93332	11005	12.19%
2025-05-09	11.750	11.900	-0.180	-1.49%	11.560	12.490	109000	13102	14.24%
2025-05-08	11.960	12.080	0.380	3.25%	11.780	12.990	133560	16229	17.44%
2025-05-07	11.680	11.700	0.100	0.86%	11.320	12.060	123064	14400	16.07%
2025-05-06	11.080	11.600	0.530	4.79%	10.940	11.760	126520	14349	16.52%
2025-04-30	11.390	11.070	-0.310	-2.72%	11.000	11.730	128702	14561	16.81%
2025-04-29	10.510	11.380	0.530	4.88%	10.410	11.390	122019	13327	15.94%
2025-04-28	11.520	10.850	-1.280	-10.55%	10.620	11.770	158497	17542	20.70%
2025-04-25	11.330	12.130	1.150	10.47%	11.140	13.760	237947	29202	31.08%
2025-04-24	10.710	10.980	1.030	10.35%	10.620	11.960	194273	21725	25.37%