格利尔 (920641) - 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
2026-04-27	18.070	18.190	0.010	0.06%	17.760	18.280	15832	2844	3.49%
2026-04-24	19.000	18.180	-0.780	-4.11%	18.130	19.080	22071	4053	4.86%
2026-04-23	19.660	18.960	-0.590	-3.02%	18.790	19.660	22203	4240	4.89%
2026-04-22	18.500	19.550	0.950	5.11%	18.490	20.010	45598	8860	10.04%
2026-04-21	19.080	18.600	-0.420	-2.21%	18.450	19.150	21610	4035	4.76%
2026-04-20	19.280	19.020	-0.090	-0.47%	18.960	20.190	45350	8876	9.98%
2026-04-17	18.380	19.110	0.780	4.26%	18.170	19.380	32382	6077	7.13%
2026-04-16	18.310	18.330	0.120	0.66%	18.130	18.360	12688	2315	2.79%
2026-04-15	18.450	18.210	-0.100	-0.55%	18.160	18.650	12976	2389	2.86%
2026-04-14	18.370	18.310	0.100	0.55%	18.200	18.460	10482	1916	2.31%
2026-04-13	18.170	18.210	-0.200	-1.09%	18.100	18.440	13104	2389	2.88%
2026-04-10	18.390	18.410	0.300	1.66%	18.240	18.650	12120	2241	2.67%
2026-04-09	18.460	18.110	-0.620	-3.31%	18.080	18.660	16493	3009	3.63%
2026-04-08	18.290	18.730	0.910	5.11%	18.100	18.730	20026	3689	4.41%
2026-04-07	18.020	17.820	0.010	0.06%	17.010	18.060	12016	2144	2.65%
2026-04-03	18.300	17.810	-0.380	-2.09%	17.810	18.410	20854	3779	4.59%
2026-04-02	18.760	18.190	-0.570	-3.04%	18.100	18.890	27459	5073	6.05%
2026-04-01	18.710	18.760	0.390	2.12%	18.440	19.150	26301	4931	5.79%
2026-03-31	19.050	18.370	-0.700	-3.67%	18.370	19.360	34168	6444	7.52%
2026-03-30	20.930	19.070	-1.650	-7.96%	18.810	20.990	63846	12346	14.06%
2026-03-27	20.680	20.720	-0.510	-2.40%	20.200	21.100	55621	11469	12.25%
2026-03-26	22.180	21.230	-1.000	-4.50%	21.230	23.450	77483	17105	17.06%
2026-03-25	20.290	22.230	1.860	9.13%	20.090	23.860	106354	23389	23.41%
2026-03-24	20.860	20.370	-0.530	-2.54%	19.380	20.880	67535	13552	14.87%
2026-03-23	20.500	20.900	0.220	1.06%	19.950	22.090	96634	20247	21.27%
2026-03-20	18.680	20.680	2.540	14.00%	18.640	23.560	105960	22476	23.33%
2026-03-19	18.820	18.140	-1.070	-5.57%	18.080	18.920	15106	2791	3.33%
2026-03-18	19.100	19.210	0.120	0.63%	18.800	19.280	11019	2098	2.43%
2026-03-17	19.810	19.090	-0.810	-4.07%	19.010	20.040	18395	3564	4.05%
2026-03-16	19.980	19.900	0.040	0.20%	19.480	20.100	14078	2780	3.10%
2026-03-13	20.220	19.860	-0.630	-3.07%	19.800	20.420	20714	4159	4.56%
2026-03-12	21.000	20.490	-0.820	-3.85%	20.200	21.150	31539	6501	6.94%
2026-03-11	20.710	21.310	0.560	2.70%	20.390	21.850	44936	9520	9.89%
2026-03-10	20.510	20.750	-0.050	-0.24%	20.180	21.070	30065	6201	6.62%
2026-03-09	20.090	20.800	0.180	0.87%	19.910	21.400	47445	9832	10.45%
2026-03-06	20.040	20.620	0.770	3.88%	19.850	21.210	54155	11096	11.92%
2026-03-05	19.350	19.850	0.700	3.66%	19.160	20.660	35874	7166	7.90%
2026-03-04	18.880	19.150	0.250	1.32%	18.880	19.560	17048	3282	3.75%
2026-03-03	19.000	18.900	-0.060	-0.32%	18.700	19.320	17370	3306	3.82%
2026-03-02	19.500	18.960	-0.940	-4.72%	18.800	19.500	19157	3654	4.22%
2026-02-27	19.990	19.900	-0.270	-1.34%	19.710	20.040	12770	2537	2.81%
2026-02-26	20.080	20.170	0.150	0.75%	19.700	20.270	14857	2984	3.27%
2026-02-25	19.870	20.020	0.100	0.50%	19.810	20.080	9881	1973	2.18%
2026-02-24	19.600	19.920	0.340	1.74%	19.590	20.030	11889	2359	2.62%
2026-02-13	19.800	19.580	-0.300	-1.51%	19.480	20.180	12918	2562	2.84%
2026-02-12	19.730	19.880	0.150	0.76%	19.610	20.080	11726	2328	2.58%
2026-02-11	20.160	19.730	-0.450	-2.23%	19.700	20.290	14620	2908	3.22%
2026-02-10	20.200	20.180	-0.010	-0.05%	20.010	20.550	14989	3028	3.30%
2026-02-09	19.670	20.190	0.780	4.02%	19.500	20.540	24537	4944	5.40%
2026-02-06	19.500	19.410	-0.190	-0.97%	19.400	19.810	11909	2331	2.62%
2026-02-05	19.950	19.600	-0.500	-2.49%	19.390	20.090	11798	2316	2.60%
2026-02-04	19.890	20.100	0.210	1.06%	19.580	20.250	15874	3174	3.49%
2026-02-03	19.630	19.890	0.520	2.68%	19.410	19.890	18848	3714	4.15%
2026-02-02	19.740	19.370	-0.200	-1.02%	19.260	20.070	20319	3993	4.47%
2026-01-30	20.410	19.570	-0.820	-4.02%	19.550	20.550	20648	4114	4.55%
2026-01-29	20.100	20.390	0.260	1.29%	19.940	20.580	14731	2988	3.24%
2026-01-28	20.550	20.130	-0.400	-1.95%	20.130	20.800	14700	2993	3.24%
2026-01-27	20.950	20.530	-0.330	-1.58%	20.060	20.950	15872	3238	3.49%
2026-01-26	21.830	20.860	-0.940	-4.31%	20.700	21.890	26278	5548	5.79%
2026-01-23	21.610	21.800	0.240	1.11%	21.380	21.980	31253	6798	6.88%
2026-01-22	21.060	21.560	0.610	2.91%	20.950	21.610	30654	6534	6.86%
2026-01-21	21.090	20.950	-0.140	-0.66%	20.900	21.590	18959	4022	4.25%
2026-01-20	21.360	21.090	-0.270	-1.26%	21.000	21.830	22601	4852	5.06%
2026-01-19	20.780	21.360	0.270	1.28%	20.600	21.610	27576	5881	6.18%