拾比佰 (920768) - 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
2026-04-30	12.350	12.500	0.130	1.05%	12.330	12.630	17777	2218	2.32%
2026-04-29	11.980	12.370	0.370	3.08%	11.920	12.470	24523	3022	3.21%
2026-04-28	12.250	12.000	-0.040	-0.33%	12.000	12.370	21734	2642	2.84%
2026-04-27	12.000	12.040	0.040	0.33%	11.770	12.180	13282	1586	1.74%
2026-04-24	12.260	12.000	-0.300	-2.44%	11.980	12.260	12346	1490	1.61%
2026-04-23	12.270	12.300	0.040	0.33%	12.090	12.400	20490	2507	2.68%
2026-04-22	12.180	12.260	0.080	0.66%	12.180	12.440	17374	2136	2.27%
2026-04-21	12.660	12.180	-0.480	-3.79%	12.100	12.660	32371	3975	4.23%
2026-04-20	12.370	12.660	0.260	2.10%	12.290	12.940	37906	4818	4.96%
2026-04-17	12.210	12.400	0.410	3.42%	11.850	12.550	53641	6536	7.01%
2026-04-16	12.010	11.990	0.730	6.48%	11.750	12.600	55204	6614	7.22%
2026-04-15	11.360	11.260	-0.030	-0.27%	11.170	11.430	11386	1285	1.49%
2026-04-14	11.270	11.290	0.160	1.44%	11.100	11.300	9895	1107	1.29%
2026-04-13	11.080	11.130	0.020	0.18%	11.040	11.200	8624	958	1.13%
2026-04-10	10.950	11.110	0.210	1.93%	10.950	11.250	11945	1332	1.56%
2026-04-09	11.090	10.900	-0.280	-2.50%	10.900	11.240	11788	1301	1.54%
2026-04-08	11.000	11.180	0.410	3.81%	10.910	11.180	14142	1565	1.85%
2026-04-07	10.670	10.770	0.140	1.32%	10.610	10.970	9207	998	1.20%
2026-04-03	10.830	10.630	-0.220	-2.03%	10.600	11.050	11221	1215	1.47%
2026-04-02	10.790	10.850	0.100	0.93%	10.620	11.080	12201	1330	1.60%
2026-04-01	10.750	10.750	0.150	1.42%	10.680	10.850	8011	859	1.05%
2026-03-31	10.630	10.600	-0.030	-0.28%	10.540	10.860	10219	1091	1.34%
2026-03-30	10.700	10.630	-0.210	-1.94%	10.500	10.980	11198	1194	1.46%
2026-03-27	10.650	10.840	0.190	1.78%	10.500	10.870	7702	825	1.01%
2026-03-26	10.900	10.650	-0.230	-2.11%	10.610	11.260	12397	1362	1.62%
2026-03-25	10.720	10.880	0.160	1.49%	10.710	11.050	10419	1137	1.36%
2026-03-24	10.590	10.720	0.320	3.08%	10.420	10.820	10867	1155	1.42%
2026-03-23	11.000	10.400	-0.710	-6.39%	10.170	11.010	11985	1275	1.57%
2026-03-20	11.200	11.110	-0.100	-0.89%	11.090	11.440	10948	1233	1.43%
2026-03-19	11.600	11.210	-0.470	-4.02%	11.160	11.600	9751	1105	1.27%
2026-03-18	11.750	11.680	-0.020	-0.17%	11.460	11.850	8300	961	1.08%
2026-03-17	12.040	11.700	-0.290	-2.42%	11.690	12.050	8143	965	1.06%
2026-03-16	12.100	11.990	-0.150	-1.24%	11.830	12.170	8156	978	1.07%
2026-03-13	12.150	12.140	-0.040	-0.33%	12.030	12.330	11966	1462	1.56%
2026-03-12	12.260	12.180	-0.100	-0.81%	12.120	12.380	9441	1154	1.23%
2026-03-11	12.500	12.280	-0.210	-1.68%	12.280	12.580	16006	1992	2.09%
2026-03-10	12.480	12.490	0.080	0.64%	12.360	12.590	11200	1399	1.46%
2026-03-09	12.480	12.410	-0.240	-1.90%	12.120	12.540	18402	2263	2.41%
2026-03-06	12.680	12.650	0.020	0.16%	12.500	12.750	9118	1153	1.19%
2026-03-05	12.430	12.630	0.270	2.18%	12.430	12.720	9191	1157	1.20%
2026-03-04	12.560	12.360	-0.200	-1.59%	12.320	12.700	9786	1220	1.28%
2026-03-03	12.700	12.560	-0.080	-0.63%	12.560	12.870	16461	2086	2.15%
2026-03-02	12.750	12.640	-0.310	-2.39%	12.400	12.760	21963	2763	2.87%
2026-02-27	13.130	12.950	-0.160	-1.22%	12.790	13.160	19585	2522	2.56%
2026-02-26	13.220	13.110	-0.040	-0.30%	13.020	13.220	11936	1566	1.56%
2026-02-25	13.420	13.150	-0.160	-1.20%	13.070	13.420	22141	2923	2.89%
2026-02-24	13.250	13.310	0.190	1.45%	13.120	13.350	13033	1730	1.70%
2026-02-13	13.160	13.120	-0.050	-0.38%	13.100	13.280	10865	1431	1.42%
2026-02-12	13.270	13.170	-0.050	-0.38%	13.120	13.310	11977	1580	1.57%
2026-02-11	13.230	13.220	0.030	0.23%	13.200	13.390	12309	1634	1.61%
2026-02-10	13.350	13.190	-0.060	-0.45%	13.150	13.350	12579	1660	1.64%
2026-02-09	13.190	13.250	0.110	0.84%	13.190	13.330	20210	2676	2.64%
2026-02-06	13.130	13.140	-0.050	-0.38%	13.080	13.290	18613	2458	2.43%
2026-02-05	13.460	13.190	-0.260	-1.93%	13.120	13.630	26306	3503	3.44%
2026-02-04	13.230	13.450	0.180	1.36%	13.130	13.590	24246	3239	3.17%
2026-02-03	13.230	13.270	0.080	0.61%	13.080	13.480	24953	3320	3.26%
2026-02-02	13.270	13.190	-0.090	-0.68%	13.090	13.350	18637	2463	2.44%
2026-01-30	13.330	13.280	0.000	0.00%	13.000	13.480	22830	3029	2.98%
2026-01-29	13.500	13.280	-0.370	-2.71%	13.180	13.760	46601	6267	6.09%
2026-01-28	13.630	13.650	0.000	0.00%	13.510	13.980	31477	4307	4.11%
2026-01-27	14.020	13.650	-0.430	-3.05%	13.650	14.660	71702	10083	9.37%
2026-01-26	14.600	14.080	-0.590	-4.02%	14.040	14.640	38234	5470	5.00%