3.9 KiB
3.9 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 17470 | 17920 | 17920 | 17370 | 104621 | 1828057170 | 00 | 0.00 | N | 5 | -470 | |
| 3 | 20250417 | 17940 | 17650 | 17970 | 17560 | 90292 | 1607611715 | 00 | 0.00 | N | 2 | 400 | |
| 4 | 20250416 | 17540 | 18550 | 18550 | 17440 | 169524 | 3044418850 | 00 | 0.00 | N | 5 | -1050 | |
| 5 | 20250415 | 18590 | 18240 | 18840 | 17510 | 246749 | 4502252835 | 00 | 0.00 | N | 2 | 740 | |
| 6 | 20250414 | 17850 | 17700 | 18260 | 17510 | 135458 | 2423272150 | 00 | 0.00 | N | 2 | 480 | |
| 7 | 20250411 | 17370 | 16900 | 17390 | 16900 | 85725 | 1472802885 | 00 | 0.00 | N | 2 | 140 | |
| 8 | 20250410 | 17230 | 17250 | 17350 | 16940 | 95666 | 1636837150 | 00 | 0.00 | N | 2 | 1040 | |
| 9 | 20250409 | 16190 | 16600 | 16750 | 16010 | 87788 | 1441457465 | 00 | 0.00 | N | 5 | -670 | |
| 10 | 20250408 | 16860 | 17350 | 17660 | 16720 | 144386 | 2470942065 | 00 | 0.00 | N | 5 | -160 | |
| 11 | 20250407 | 17020 | 17250 | 17390 | 16780 | 204193 | 3468463600 | 00 | 0.00 | N | 5 | -930 | |
| 12 | 20250404 | 17950 | 17730 | 18480 | 17480 | 275743 | 4940755995 | 00 | 0.00 | N | 5 | -250 | |
| 13 | 20250403 | 18200 | 17040 | 19150 | 16500 | 852997 | 15579782855 | 00 | 0.00 | N | 2 | 980 | |
| 14 | 20250402 | 17220 | 17950 | 17950 | 17120 | 191618 | 3337230380 | 00 | 0.00 | N | 5 | -530 | |
| 15 | 20250401 | 17750 | 15910 | 17790 | 15910 | 411108 | 7068412120 | 00 | 0.00 | N | 2 | 1940 | |
| 16 | 20250331 | 15810 | 16180 | 16180 | 15480 | 115870 | 1829371590 | 00 | 0.00 | N | 5 | -710 | |
| 17 | 20250328 | 16520 | 17010 | 17110 | 16300 | 89160 | 1488260575 | 00 | 0.00 | N | 5 | -320 | |
| 18 | 20250327 | 16840 | 16880 | 17030 | 16230 | 108476 | 1813125205 | 00 | 0.00 | N | 5 | -160 | |
| 19 | 20250326 | 17000 | 17180 | 17350 | 16600 | 110501 | 1866964510 | 00 | 0.00 | N | 5 | -170 | |
| 20 | 20250325 | 17170 | 17840 | 17840 | 17110 | 90831 | 1578228330 | 00 | 0.00 | N | 5 | -310 | |
| 21 | 20250324 | 17480 | 17740 | 17740 | 17200 | 86281 | 1505550710 | 00 | 0.00 | N | 5 | -260 | |
| 22 | 20250321 | 17740 | 17570 | 18060 | 17530 | 143845 | 2555770140 | 00 | 0.00 | N | 2 | 170 | |
| 23 | 20250320 | 17570 | 18810 | 18850 | 17570 | 306212 | 5584152010 | 00 | 0.00 | N | 5 | -950 | |
| 24 | 20250319 | 18520 | 18680 | 18830 | 18360 | 217535 | 4025938160 | 00 | 0.00 | N | 2 | 50 | |
| 25 | 20250318 | 18470 | 19160 | 19450 | 18340 | 402757 | 7664889160 | 00 | 0.00 | N | 5 | -240 | |
| 26 | 20250317 | 18710 | 18640 | 18910 | 18350 | 266539 | 4980469545 | 00 | 0.00 | N | 2 | 460 | |
| 27 | 20250314 | 18250 | 17510 | 19390 | 17500 | 1016582 | 19013194235 | 00 | 0.00 | N | 2 | 560 | |
| 28 | 20250313 | 17690 | 18200 | 18530 | 17500 | 309089 | 5508314135 | 00 | 0.00 | N | 5 | -410 | |
| 29 | 20250312 | 18100 | 17110 | 18350 | 17110 | 641096 | 11363692640 | 00 | 0.00 | N | 2 | 920 | |
| 30 | 20250311 | 17180 | 16170 | 18290 | 16100 | 726219 | 12513791010 | 00 | 0.00 | N | 2 | 200 | |
| 31 | 20250310 | 16980 | 17370 | 17670 | 16960 | 232753 | 3996614880 | 00 | 0.00 | N | 5 | -140 | |
| 32 | 20250307 | 17120 | 17990 | 17990 | 17080 | 336235 | 5859599035 | 00 | 0.00 | N | 5 | -1280 | |
| 33 | 20250306 | 18400 | 19150 | 20600 | 18200 | 1034963 | 19983625010 | 00 | 0.00 | N | 2 | 340 | |
| 34 | 20250305 | 18060 | 18200 | 18800 | 17680 | 154301 | 2796242960 | 00 | 0.00 | N | 5 | -70 | |
| 35 | 20250304 | 18130 | 18700 | 18720 | 17500 | 194210 | 3480058590 | 00 | 0.00 | N | 5 | -730 | |
| 36 | 20250228 | 18860 | 19860 | 20300 | 18720 | 319220 | 6181806630 | 00 | 0.00 | N | 5 | -1690 | |
| 37 | 20250227 | 20550 | 19750 | 20850 | 19750 | 501697 | 10168215390 | 00 | 0.00 | N | 2 | 1200 | |
| 38 | 20250226 | 19350 | 19240 | 19820 | 19200 | 250695 | 4878142660 | 00 | 0.00 | N | 5 | -160 | |
| 39 | 20250225 | 19510 | 20600 | 21400 | 19320 | 557613 | 11340042290 | 00 | 0.00 | N | 5 | -940 | |
| 40 | 20250224 | 20450 | 22550 | 22700 | 20150 | 711284 | 15089869100 | 00 | 0.00 | N | 5 | -3100 | |
| 41 | 20250221 | 23550 | 23650 | 24900 | 23400 | 686874 | 16467185850 | 00 | 0.00 | N | 5 | -350 | |
| 42 | 20250220 | 23900 | 24600 | 24750 | 23150 | 836812 | 20074948000 | 00 | 0.00 | N | 5 | -1850 | |
| 43 | 20250219 | 25750 | 24300 | 26300 | 23550 | 3473009 | 87612604500 | 00 | 0.00 | N | 2 | 1350 | |
| 44 | 20250218 | 24400 | 23500 | 24600 | 23300 | 1012671 | 24325057900 | 00 | 0.00 | N | 2 | 1050 | |
| 45 | 20250217 | 23350 | 23100 | 25050 | 22850 | 2077604 | 49716465250 | 00 | 0.00 | N | 2 | 250 | |
| 46 | 20250214 | 23100 | 25050 | 25600 | 22600 | 1454001 | 34434490050 | 00 | 0.00 | N | 5 | -2750 | |
| 47 | 20250213 | 25850 | 25100 | 26050 | 24500 | 1536691 | 39058883950 | 00 | 0.00 | N | 2 | 550 | |
| 48 | 20250212 | 25300 | 28250 | 28400 | 24800 | 3134126 | 82455724450 | 00 | 0.00 | N | 5 | -3450 | |
| 49 | 20250211 | 28750 | 22600 | 28750 | 21150 | 17463391 | 441530739400 | 00 | 0.00 | N | 1 | 6600 | |
| 50 | 20250210 | 22150 | 17340 | 22150 | 17300 | 7717852 | 154458891240 | 00 | 0.00 | N | 1 | 5100 | |
| 51 | 20250207 | 17050 | 16980 | 17810 | 16770 | 1400398 | 24198761810 | 00 | 0.00 | N | 2 | 340 | |
| 52 | 20250206 | 16710 | 16900 | 18130 | 16630 | 1914697 | 33174722210 | 00 | 0.00 | N | 2 | 200 | |
| 53 | 20250205 | 16510 | 15810 | 18200 | 15600 | 2776764 | 47433928470 | 00 | 0.00 | N | 2 | 410 | |
| 54 | 20250204 | 16100 | 17720 | 17880 | 16100 | 2455830 | 41117116150 | 00 | 0.00 | N | 5 | -1860 | |
| 55 | 20250203 | 17960 | 23650 | 26800 | 17900 | 12062683 | 257693169770 | 00 | 0.00 | N | 5 | -40 |