戈碧迦 (920438) - 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	47.900	47.000	3.610	8.32%	46.050	49.880	69040	32985	4.95%
2026-04-30	45.500	43.390	-1.250	-2.80%	43.100	45.900	37598	16548	2.70%
2026-04-29	43.800	44.640	1.250	2.88%	42.410	45.410	51426	22698	3.69%
2026-04-28	42.800	43.390	1.030	2.43%	42.800	44.360	36777	16029	2.64%
2026-04-27	42.600	42.360	-0.490	-1.14%	42.000	44.880	36253	15728	2.60%
2026-04-24	43.880	42.850	-0.750	-1.72%	42.500	44.700	38606	16672	2.77%
2026-04-23	49.800	43.600	-6.670	-13.27%	43.510	50.130	85185	38962	6.11%
2026-04-22	47.400	50.270	2.190	4.55%	47.200	51.200	76473	38059	5.49%
2026-04-21	48.000	48.080	-1.320	-2.67%	47.800	51.970	74474	37286	5.34%
2026-04-20	47.970	49.400	1.240	2.57%	47.730	52.000	83837	42138	6.01%
2026-04-17	43.090	48.160	5.020	11.64%	42.850	50.000	87075	40897	6.25%
2026-04-16	41.980	43.140	0.740	1.75%	40.600	43.220	41352	17458	2.97%
2026-04-15	41.160	42.400	0.800	1.92%	41.100	44.390	47822	20444	3.43%
2026-04-14	42.400	41.600	-1.400	-3.26%	40.530	43.270	52230	21661	3.75%
2026-04-13	41.000	43.000	0.840	1.99%	40.500	43.480	51729	21917	3.71%
2026-04-10	40.760	42.160	1.310	3.21%	40.060	42.850	51149	21431	3.67%
2026-04-09	38.000	40.850	2.750	7.22%	37.600	41.500	62665	25246	4.50%
2026-04-08	36.900	38.100	2.980	8.49%	36.540	38.290	34017	12692	2.44%
2026-04-07	36.200	35.120	-0.930	-2.58%	34.710	36.790	19725	7002	1.42%
2026-04-03	37.440	36.050	-1.580	-4.20%	36.000	38.290	19651	7216	1.41%
2026-04-02	37.890	37.630	-0.540	-1.41%	37.450	39.460	24144	9285	1.73%
2026-04-01	36.630	38.170	2.320	6.47%	36.600	38.350	26849	10060	1.93%
2026-03-31	37.060	35.850	-1.220	-3.29%	35.850	37.600	16536	6062	1.19%
2026-03-30	37.760	37.070	-0.880	-2.32%	36.700	37.760	19044	7069	1.37%
2026-03-27	37.800	37.950	-0.370	-0.97%	37.360	38.580	13853	5266	0.99%
2026-03-26	39.500	38.320	-1.180	-2.99%	38.150	39.880	16506	6422	1.18%
2026-03-25	38.050	39.500	1.650	4.36%	38.010	39.750	32766	12853	2.35%
2026-03-24	37.000	37.850	1.460	4.01%	36.500	37.890	29533	11008	2.12%
2026-03-23	39.200	36.390	-3.380	-8.50%	36.200	39.200	44541	16548	3.20%
2026-03-20	40.790	39.770	-0.220	-0.55%	39.300	40.980	18723	7520	1.34%
2026-03-19	40.580	39.990	-1.310	-3.17%	39.870	41.720	24774	10039	1.78%
2026-03-18	39.450	41.300	1.870	4.74%	38.700	41.800	44563	18111	3.20%
2026-03-17	42.000	39.430	-0.170	-0.43%	39.360	43.330	53712	22344	3.85%
2026-03-16	39.990	39.600	-0.430	-1.07%	39.110	40.680	23452	9300	1.68%
2026-03-13	40.940	40.030	-0.890	-2.17%	40.030	42.100	19827	8117	1.42%
2026-03-12	42.730	40.920	-1.680	-3.94%	40.440	42.980	23535	9721	1.69%
2026-03-11	42.770	42.600	0.000	0.00%	42.100	43.880	26820	11544	1.92%
2026-03-10	41.500	42.600	1.850	4.54%	41.110	42.690	40798	17247	2.93%
2026-03-09	41.200	40.750	-2.050	-4.79%	39.030	41.200	33168	13276	2.38%
2026-03-06	42.910	42.800	-1.590	-3.58%	42.240	43.400	35661	15239	2.56%
2026-03-05	43.960	44.390	1.430	3.33%	43.390	45.980	56158	25312	4.03%
2026-03-04	41.670	42.960	0.960	2.29%	41.000	43.990	38400	16567	2.75%
2026-03-03	45.060	42.000	-2.930	-6.52%	41.850	46.700	61766	27245	4.43%
2026-03-02	46.760	44.930	-3.080	-6.42%	44.440	47.800	63916	29181	4.59%
2026-02-27	50.600	48.010	-2.760	-5.44%	47.630	50.600	44266	21521	3.18%
2026-02-26	49.660	50.770	0.490	0.97%	49.040	50.800	36118	18028	2.59%
2026-02-25	51.410	50.280	-1.740	-3.34%	50.000	52.050	41064	20738	2.95%
2026-02-24	51.780	52.020	1.020	2.00%	50.360	53.330	38294	19948	2.75%
2026-02-13	54.490	51.000	-2.920	-5.42%	50.010	54.800	65872	33985	4.73%
2026-02-12	56.220	53.920	-3.550	-6.18%	53.520	57.110	85158	46807	6.11%
2026-02-11	52.990	57.470	4.280	8.05%	52.500	57.490	102855	57010	7.38%
2026-02-10	53.700	53.190	-1.270	-2.33%	52.850	57.330	77395	42592	5.55%
2026-02-09	55.950	54.460	1.000	1.87%	53.340	57.200	84724	46836	6.08%
2026-02-06	51.000	53.460	0.010	0.02%	50.800	55.770	93210	49534	6.69%
2026-02-05	55.400	53.450	-3.180	-5.62%	51.900	55.650	90188	48381	6.47%
2026-02-04	53.010	56.630	2.570	4.75%	52.440	56.800	117762	64240	8.45%
2026-02-03	48.800	54.060	6.600	13.91%	48.000	54.360	124326	63382	8.92%
2026-02-02	50.200	47.460	-2.260	-4.55%	47.200	52.880	86390	43079	6.20%
2026-01-30	44.850	49.720	3.650	7.92%	44.200	50.570	107716	51860	7.73%
2026-01-29	47.400	46.070	-0.530	-1.14%	44.130	48.200	97364	44701	6.98%
2026-01-28	46.000	46.600	2.620	5.96%	46.000	51.660	148319	71534	10.64%
2026-01-27	41.680	43.980	2.080	4.96%	41.280	44.010	90544	38903	6.50%