派特尔 (920871) - 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
2026-08-07	11.380	11.200	-0.190	-1.67%	11.010	11.400	9958	1111	2.12%
2026-08-06	10.810	11.390	0.500	4.59%	10.810	11.450	18118	2041	3.85%
2026-08-05	10.690	10.890	0.190	1.78%	10.690	10.940	5162	558	1.10%
2026-08-04	10.610	10.700	0.090	0.85%	10.530	10.870	4761	507	1.01%
2026-08-03	10.560	10.610	0.110	1.05%	10.430	10.670	3745	395	0.80%
2026-07-31	10.440	10.500	0.120	1.16%	10.310	10.580	4340	454	0.92%
2026-07-30	10.220	10.380	0.090	0.87%	10.160	10.550	5773	600	1.23%
2026-07-29	10.120	10.290	0.170	1.68%	10.000	10.410	3539	363	0.75%
2026-07-28	10.000	10.120	0.090	0.90%	9.910	10.280	3677	372	0.78%
2026-07-27	10.000	10.030	0.090	0.91%	9.820	10.070	3841	383	0.82%
2026-07-24	10.170	9.940	-0.270	-2.64%	9.780	10.170	5074	504	1.08%
2026-07-23	10.160	10.210	0.070	0.69%	9.760	10.250	5303	532	1.13%
2026-07-22	10.110	10.140	0.170	1.71%	9.630	10.200	8457	844	1.80%
2026-07-21	10.060	9.970	-0.020	-0.20%	9.140	10.130	7525	730	1.60%
2026-07-20	10.500	9.990	-0.740	-6.90%	9.990	10.890	7338	759	1.56%
2026-07-17	10.580	10.730	0.150	1.42%	10.430	11.490	10969	1186	2.33%
2026-07-16	10.670	10.580	-0.090	-0.84%	10.410	10.830	3648	387	0.78%
2026-07-15	11.440	10.670	-0.010	-0.09%	10.570	11.440	5234	567	1.11%
2026-07-14	10.290	10.680	0.410	3.99%	10.260	10.720	4672	490	0.99%
2026-07-13	10.800	10.270	-0.530	-4.91%	10.220	11.000	3791	398	0.81%
2026-07-10	10.280	10.800	0.520	5.06%	10.120	10.860	6231	659	1.33%
2026-07-09	10.580	10.280	-0.300	-2.84%	10.100	10.640	5826	600	1.24%
2026-07-08	10.770	10.580	-0.260	-2.40%	10.520	10.830	4282	457	0.91%
2026-07-07	10.840	10.840	-0.010	-0.09%	10.530	11.250	4418	479	0.94%
2026-07-06	10.920	10.850	-0.140	-1.27%	10.750	11.100	3970	432	0.84%
2026-07-03	10.740	10.990	0.240	2.23%	10.690	11.060	4737	515	1.01%
2026-07-02	10.690	10.750	0.000	0.00%	10.590	11.050	4932	535	1.05%
2026-07-01	10.470	10.750	0.280	2.67%	10.300	10.850	5305	563	1.13%
2026-06-30	10.520	10.470	-0.110	-1.04%	10.260	10.800	3142	332	0.67%
2026-06-29	10.600	10.580	-0.070	-0.66%	10.040	10.890	6031	626	1.28%
2026-06-26	11.450	10.650	-0.800	-6.99%	10.650	11.460	7367	809	1.57%
2026-06-25	12.140	11.450	-0.590	-4.90%	11.360	12.140	4237	494	0.90%
2026-06-24	12.400	12.040	-0.340	-2.75%	12.000	12.400	4157	507	0.88%
2026-06-23	12.290	12.380	0.100	0.81%	12.130	12.700	5808	722	1.24%
2026-06-22	11.800	12.280	0.430	3.63%	11.200	12.280	5741	669	1.22%
2026-06-18	12.150	11.850	-0.360	-2.95%	11.830	12.250	2782	333	0.59%
2026-06-17	12.420	12.210	-0.210	-1.69%	12.110	12.420	3852	471	0.82%
2026-06-16	12.440	12.420	-0.080	-0.64%	12.310	12.590	2510	311	0.53%
2026-06-15	12.500	12.500	0.010	0.08%	12.260	12.660	4364	542	0.93%
2026-06-12	12.430	12.490	0.060	0.48%	12.260	12.670	4322	540	0.92%
2026-06-11	12.900	12.430	-0.530	-4.09%	12.200	12.940	4932	614	1.05%
2026-06-10	12.980	12.960	-0.040	-0.31%	12.600	13.120	6102	785	1.30%
2026-06-09	12.970	13.000	-0.050	-0.38%	12.780	13.290	4085	527	0.87%
2026-06-08	12.630	13.050	0.180	1.40%	12.450	13.170	7177	926	1.53%
2026-06-05	12.280	12.870	0.560	4.55%	12.080	12.900	7216	915	1.53%
2026-06-04	12.710	12.310	-0.400	-3.15%	12.130	12.710	3673	454	0.78%
2026-06-03	12.810	12.710	-0.100	-0.78%	12.460	12.860	4082	517	0.87%
2026-06-02	12.710	12.810	0.100	0.79%	12.510	12.810	5054	642	1.08%
2026-06-01	12.800	12.710	0.140	1.11%	12.300	12.800	3837	483	0.82%
2026-05-29	12.600	12.570	0.000	0.00%	12.340	12.770	3707	464	0.79%
2026-05-28	12.350	12.570	0.270	2.20%	11.920	12.660	5927	731	1.26%
2026-05-27	12.880	12.300	-0.380	-3.00%	12.120	12.880	5534	680	1.18%
2026-05-26	12.840	12.680	-0.170	-1.32%	12.300	12.840	3967	495	0.84%
2026-05-25	13.000	12.850	-0.130	-1.00%	12.530	13.120	4993	640	1.06%
2026-05-22	13.130	13.180	0.000	0.00%	12.920	13.190	4970	649	1.06%
2026-05-21	13.290	13.180	-0.020	-0.15%	13.000	13.470	7143	948	1.52%
2026-05-20	13.700	13.200	-0.490	-3.58%	13.200	13.700	9814	1309	2.09%
2026-05-19	13.490	13.690	0.140	1.03%	13.480	13.750	8120	1105	1.73%
2026-05-18	13.600	13.550	0.000	0.00%	13.240	13.750	16045	2169	3.41%
2026-05-15	13.620	13.550	-0.030	-0.22%	13.250	13.790	16739	2269	3.56%
2026-05-14	13.340	13.580	0.290	2.18%	13.150	13.690	15925	2147	3.39%
2026-05-13	13.230	13.290	-0.010	-0.08%	13.080	13.350	6512	861	1.39%
2026-05-12	13.380	13.300	0.060	0.45%	13.120	13.490	7631	1015	1.62%
2026-05-11	13.420	13.240	-0.180	-1.34%	13.140	13.540	6596	873	1.40%
2026-05-08	13.190	13.420	0.140	1.05%	13.060	13.450	7224	961	1.54%
2026-05-07	13.020	13.280	0.250	1.92%	13.020	13.390	6541	866	1.39%
2026-05-06	12.970	13.030	0.090	0.70%	12.950	13.150	6284	820	1.34%
2026-04-30	12.830	12.940	0.160	1.25%	12.680	13.070	7443	960	1.58%