戈碧迦 (835438) - 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	20.500	22.230	1.750	8.54%	20.400	22.660	149972	32415	10.76%
2025-07-31	20.890	20.480	-0.110	-0.53%	20.030	20.950	55337	11241	3.97%
2025-07-30	19.800	20.590	0.810	4.10%	19.800	21.380	101155	20945	7.26%
2025-07-29	19.700	19.780	0.130	0.66%	19.470	19.880	24061	4731	1.73%
2025-07-28	19.560	19.650	-0.120	-0.61%	19.450	19.970	26037	5131	1.87%
2025-07-25	20.200	19.770	0.130	0.66%	19.710	20.680	58736	11858	4.21%
2025-07-24	18.980	19.640	0.800	4.25%	18.840	19.760	55641	10830	3.99%
2025-07-23	19.200	18.840	-0.290	-1.52%	18.800	19.300	20440	3888	1.47%
2025-07-22	19.050	19.130	0.120	0.63%	18.830	19.180	19838	3772	1.42%
2025-07-21	18.780	19.010	0.220	1.17%	18.690	19.070	19684	3721	1.41%
2025-07-18	19.100	18.790	-0.300	-1.57%	18.690	19.100	18526	3491	1.33%
2025-07-17	19.030	19.090	0.060	0.32%	18.830	19.150	13464	2564	0.97%
2025-07-16	18.800	19.030	0.060	0.32%	18.800	19.150	13180	2503	0.95%
2025-07-15	19.290	18.970	-0.340	-1.76%	18.690	19.310	20020	3797	1.44%
2025-07-14	19.220	19.310	0.110	0.57%	19.120	19.430	15952	3076	1.14%
2025-07-11	19.150	19.200	0.060	0.31%	18.990	19.330	20395	3906	1.46%
2025-07-10	19.200	19.140	-0.020	-0.10%	18.970	19.270	17833	3404	1.28%
2025-07-09	19.460	19.160	-0.380	-1.94%	19.070	19.780	23367	4522	1.68%
2025-07-08	19.180	19.540	0.360	1.88%	19.100	19.580	26124	5082	1.87%
2025-07-07	19.430	19.180	-0.240	-1.24%	19.110	19.430	20928	4022	1.50%
2025-07-04	20.000	19.420	-0.620	-3.09%	19.260	20.090	42694	8352	3.06%
2025-07-03	20.020	20.040	-0.080	-0.40%	19.800	20.420	43731	8769	3.14%
2025-07-02	19.830	20.120	0.450	2.29%	19.790	20.640	77857	15805	5.59%
2025-07-01	19.970	19.670	-0.230	-1.16%	19.630	20.170	33111	6582	2.38%
2025-06-30	19.490	19.900	0.300	1.53%	19.400	19.970	29606	5855	2.12%
2025-06-27	20.300	19.600	-0.430	-2.15%	19.580	20.680	49080	9834	3.52%
2025-06-26	20.080	20.030	0.070	0.35%	19.780	20.300	45138	9027	3.24%
2025-06-25	20.080	19.960	-0.010	-0.05%	19.730	20.180	42582	8471	3.05%
2025-06-24	19.890	20.070	-0.250	-1.23%	19.680	20.130	61365	12234	4.40%
2025-06-23	19.160	20.320	1.500	7.97%	19.110	20.440	72965	14600	5.23%
2025-06-20	19.400	18.820	-0.800	-4.08%	18.800	20.160	52689	10341	3.78%
2025-06-19	20.450	19.620	-1.140	-5.49%	19.500	20.640	57841	11514	4.15%
2025-06-18	20.300	20.760	0.220	1.07%	19.910	20.980	73663	15060	5.28%
2025-06-17	19.700	20.540	0.640	3.22%	19.510	20.600	86300	17340	6.19%
2025-06-16	18.930	19.900	1.090	5.79%	18.870	20.200	79007	15547	5.67%
2025-06-13	18.860	18.810	0.010	0.05%	18.260	18.970	25608	4781	1.84%
2025-06-12	18.800	18.800	0.050	0.27%	18.570	18.950	16796	3156	1.20%
2025-06-11	18.680	18.750	0.200	1.08%	18.540	18.920	17766	3327	1.27%
2025-06-10	19.160	18.550	-0.590	-3.08%	18.400	19.220	26990	5064	1.94%
2025-06-09	19.160	19.140	-0.040	-0.21%	18.950	19.300	21371	4089	1.53%
2025-06-06	19.430	19.180	-0.140	-0.72%	19.030	19.540	21114	4072	1.51%
2025-06-05	19.300	19.320	0.120	0.63%	19.100	19.380	15977	3074	1.15%
2025-06-04	19.500	19.200	-0.140	-0.72%	19.130	19.530	19026	3677	1.36%
2025-06-03	18.740	19.340	0.460	2.44%	18.740	19.500	23266	4478	1.67%
2025-05-30	19.380	18.880	-0.500	-2.58%	18.840	19.590	20809	3980	1.49%
2025-05-29	18.800	19.380	0.680	3.64%	18.800	19.430	28362	5455	2.03%
2025-05-28	18.880	18.700	-0.050	-0.27%	18.680	19.190	21489	4068	1.54%
2025-05-27	18.760	18.750	-0.100	-0.53%	18.640	19.260	24502	4647	1.76%
2025-05-26	18.220	18.850	0.610	3.34%	18.220	18.980	24794	4611	1.78%
2025-05-23	18.650	18.240	-0.500	-2.67%	18.210	19.170	29685	5552	2.13%
2025-05-22	19.500	18.740	-0.870	-4.44%	18.600	19.550	40697	7732	2.92%
2025-05-21	19.960	19.610	-0.540	-2.68%	19.490	20.220	46389	9179	3.33%
2025-05-20	19.460	20.150	0.760	3.92%	19.090	20.180	67604	13336	4.85%
2025-05-19	18.900	19.390	0.330	1.73%	18.710	19.480	36778	7083	2.64%
2025-05-16	18.920	19.060	0.180	0.95%	18.580	19.590	39868	7639	2.86%
2025-05-15	18.750	18.880	-0.070	-0.37%	18.670	19.350	28583	5444	2.05%
2025-05-14	18.900	18.950	0.150	0.80%	18.500	18.950	23834	4463	1.71%
2025-05-13	19.520	18.800	-0.700	-3.59%	18.670	19.750	38312	7351	2.75%
2025-05-12	19.760	19.500	0.270	1.40%	18.880	19.910	51213	9958	3.67%
2025-05-09	18.990	19.230	0.380	2.02%	18.520	19.360	45092	8588	3.23%
2025-05-08	18.620	18.850	0.170	0.91%	18.310	18.980	29154	5470	2.09%
2025-05-07	18.800	18.680	0.170	0.92%	18.470	19.170	36792	6924	2.64%
2025-05-06	18.000	18.510	0.770	4.34%	17.890	18.560	25542	4692	1.83%
2025-04-30	17.290	17.740	0.590	3.44%	17.210	17.870	19489	3449	1.40%
2025-04-29	16.800	17.150	0.200	1.18%	16.710	17.370	13187	2272	0.95%
2025-04-28	17.250	16.950	-0.650	-3.69%	16.880	17.400	21836	3728	1.57%
2025-04-25	17.870	17.600	-0.210	-1.18%	17.590	18.060	17930	3189	1.29%
2025-04-24	18.570	17.810	-0.720	-3.89%	17.580	18.600	33264	5970	2.39%