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
2026-08-21	13.960	13.980	-0.150	-1.06%	13.750	14.550	28215	3986	6.23%
2026-08-20	13.880	14.130	0.200	1.44%	13.530	14.680	34440	4844	7.60%
2026-08-19	13.260	13.930	0.310	2.28%	13.230	13.980	46986	6447	10.37%
2026-08-18	12.770	13.620	0.850	6.66%	12.650	14.260	31442	4262	6.94%
2026-08-17	12.720	12.770	0.010	0.08%	12.500	12.820	6438	817	1.42%
2026-08-14	12.870	12.760	-0.110	-0.85%	12.450	12.870	6496	820	1.43%
2026-08-13	12.990	12.870	-0.110	-0.85%	12.730	13.080	10693	1379	2.36%
2026-08-12	12.740	12.980	0.190	1.49%	12.600	12.990	11392	1461	2.51%
2026-08-11	13.040	12.790	-0.190	-1.46%	12.710	13.050	7339	945	1.62%
2026-08-10	12.880	12.980	0.100	0.78%	12.710	13.080	8934	1154	1.97%
2026-08-07	12.860	12.880	0.050	0.39%	12.510	12.930	10450	1333	2.31%
2026-08-06	12.910	12.830	-0.110	-0.85%	12.620	13.080	13567	1737	2.99%
2026-08-05	12.830	12.940	0.100	0.78%	12.620	13.040	13050	1678	2.88%
2026-08-04	12.590	12.840	0.210	1.66%	12.510	12.870	8678	1106	1.91%
2026-08-03	12.660	12.630	0.130	1.04%	12.350	12.800	9942	1248	2.19%
2026-07-31	12.660	12.500	0.300	2.46%	12.350	12.890	14913	1878	3.29%
2026-07-30	12.140	12.200	0.060	0.49%	12.040	12.380	13752	1677	3.03%
2026-07-29	12.100	12.140	0.170	1.42%	11.850	12.190	9515	1146	2.10%
2026-07-28	11.810	11.970	-0.010	-0.08%	11.790	12.350	13810	1666	3.05%
2026-07-27	11.260	11.980	0.870	7.83%	11.110	11.980	18376	2139	4.05%
2026-07-24	11.700	11.110	-0.700	-5.93%	11.110	11.780	11222	1281	2.48%
2026-07-23	12.000	11.810	0.050	0.43%	11.420	12.000	15746	1845	3.47%
2026-07-22	11.660	11.760	0.170	1.47%	11.400	12.100	14509	1716	3.20%
2026-07-21	11.500	11.590	0.260	2.29%	10.500	11.650	14176	1587	3.13%
2026-07-20	11.950	11.330	-0.720	-5.98%	11.030	12.110	11694	1352	2.58%
2026-07-17	12.210	12.050	-0.270	-2.19%	11.880	12.650	12547	1536	2.77%
2026-07-16	12.200	12.320	0.080	0.65%	12.000	12.580	7786	964	1.72%
2026-07-15	12.300	12.240	-0.060	-0.49%	12.170	12.750	11365	1411	2.51%
2026-07-14	12.030	12.300	0.280	2.33%	11.790	12.430	11146	1352	2.46%
2026-07-13	13.100	12.020	-0.850	-6.60%	12.000	13.100	12723	1558	2.81%
2026-07-10	12.750	12.870	0.140	1.10%	12.450	13.200	14630	1890	3.23%
2026-07-09	12.550	12.730	0.180	1.43%	12.250	12.800	9055	1130	2.00%
2026-07-08	13.100	12.550	-0.530	-4.05%	12.550	13.120	8747	1114	1.93%
2026-07-07	13.390	13.080	-0.130	-0.98%	12.940	13.480	5611	738	1.24%
2026-07-06	13.800	13.210	-0.600	-4.34%	13.170	13.950	11265	1520	2.49%
2026-07-03	13.650	13.810	0.200	1.47%	13.500	13.890	8028	1103	1.77%
2026-07-02	14.080	13.610	-0.480	-3.41%	13.570	14.190	9417	1307	2.08%
2026-07-01	13.550	14.090	0.550	4.06%	13.420	14.150	11771	1625	2.60%
2026-06-30	13.640	13.540	0.010	0.07%	13.310	13.890	10289	1392	2.27%
2026-06-29	14.240	13.630	-0.610	-4.28%	13.510	14.380	11534	1583	2.54%
2026-06-26	14.780	14.240	-0.360	-2.47%	14.220	15.130	11604	1696	2.56%
2026-06-25	14.760	14.600	-0.220	-1.48%	14.370	14.860	11676	1700	2.58%
2026-06-24	15.280	14.820	-0.590	-3.83%	14.730	15.450	11110	1664	2.45%
2026-06-23	15.310	15.410	0.020	0.13%	15.250	15.980	12969	2022	2.86%
2026-06-22	15.220	15.390	0.110	0.72%	14.450	15.490	14972	2227	3.30%
2026-06-18	15.990	15.280	-0.670	-4.20%	15.210	15.990	16024	2467	3.54%
2026-06-17	15.930	15.950	-0.100	-0.62%	15.670	16.230	11794	1880	2.60%
2026-06-16	15.800	16.050	0.080	0.50%	15.650	16.500	15590	2516	3.44%
2026-06-15	15.560	15.970	0.450	2.90%	15.560	15.980	9611	1522	2.12%
2026-06-12	15.540	15.520	0.140	0.91%	15.300	16.120	12710	1988	2.80%
2026-06-11	16.350	15.380	-0.570	-3.57%	15.380	16.350	12543	1960	2.77%
2026-06-10	16.790	15.950	-0.880	-5.23%	15.890	16.790	20927	3388	4.62%
2026-06-09	17.400	16.830	-0.570	-3.28%	16.500	17.710	26905	4537	5.94%
2026-06-08	16.370	17.400	0.450	2.65%	16.370	18.030	36967	6405	8.16%
2026-06-05	15.650	16.950	1.150	7.28%	15.350	17.440	40829	6784	9.01%
2026-06-04	16.000	15.800	-0.570	-3.48%	15.410	16.100	21756	3432	4.80%
2026-06-03	16.100	16.370	0.170	1.05%	15.720	17.140	36350	5964	8.02%
2026-06-02	15.410	16.200	0.800	5.19%	15.070	16.700	30849	4940	6.81%
2026-06-01	15.110	15.400	0.290	1.92%	14.900	15.600	10195	1570	2.25%
2026-05-29	15.260	15.110	-0.210	-1.37%	15.000	15.480	10116	1543	2.23%
2026-05-28	14.950	15.320	0.370	2.47%	14.810	15.390	11797	1779	2.60%
2026-05-27	15.700	14.950	-0.860	-5.44%	14.860	15.840	14083	2131	3.10%
2026-05-26	16.190	15.810	-0.450	-2.77%	15.500	16.290	11586	1823	2.55%
2026-05-25	16.740	16.260	-0.380	-2.28%	16.000	16.780	12914	2100	2.84%
2026-05-22	16.910	16.640	-0.060	-0.36%	16.390	16.910	11311	1875	2.49%
2026-05-21	17.340	16.700	-0.580	-3.36%	16.640	17.590	12271	2105	2.70%
2026-05-20	17.800	17.280	-0.570	-3.19%	17.230	17.850	11874	2070	2.61%
2026-05-19	17.400	17.850	0.460	2.65%	17.300	17.850	17915	3156	3.94%
2026-05-18	17.610	17.390	-0.360	-2.03%	17.190	17.630	14904	2575	3.28%
2026-05-15	18.030	17.750	-0.510	-2.79%	17.580	18.370	24359	4359	5.36%
2026-05-14	19.300	18.260	0.060	0.33%	18.220	19.400	38843	7294	8.55%