4.0 KiB
4.0 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250507 | 11950 | 11070 | 13260 | 10880 | 7893134 | 97180139235 | 00 | 0.00 | N | 2 | 920 | |
| 3 | 20250428 | 11030 | 10640 | 11180 | 10170 | 778817 | 8352979250 | 00 | 0.00 | N | 2 | 340 | |
| 4 | 20250421 | 10690 | 11320 | 11320 | 10500 | 547150 | 5962163840 | 00 | 0.00 | N | 5 | -540 | |
| 5 | 20250414 | 11230 | 10900 | 11800 | 10590 | 2455147 | 27539292525 | 00 | 0.00 | N | 2 | 600 | |
| 6 | 20250407 | 10630 | 11350 | 12000 | 9290 | 3086550 | 33039134270 | 00 | 0.00 | N | 5 | -960 | |
| 7 | 20250331 | 11590 | 10200 | 11990 | 9900 | 7457075 | 84028841635 | 00 | 0.00 | N | 2 | 1220 | |
| 8 | 20250324 | 10370 | 9980 | 10700 | 9750 | 1338089 | 13765725905 | 00 | 0.00 | N | 2 | 450 | |
| 9 | 20250317 | 9920 | 10000 | 10520 | 9640 | 1026923 | 10295037965 | 00 | 0.00 | N | 5 | -80 | |
| 10 | 20250310 | 10000 | 9690 | 10570 | 9530 | 1191464 | 12088342930 | 00 | 0.00 | N | 2 | 310 | |
| 11 | 20250304 | 9690 | 10010 | 10330 | 9580 | 1286806 | 12828986875 | 00 | 0.00 | N | 5 | -320 | |
| 12 | 20250224 | 10010 | 9550 | 10800 | 9360 | 5249499 | 53334172100 | 00 | 0.00 | N | 2 | 290 | |
| 13 | 20250217 | 9720 | 9100 | 10290 | 9090 | 1729413 | 16911619650 | 00 | 0.00 | N | 2 | 620 | |
| 14 | 20250210 | 9100 | 9450 | 9640 | 9030 | 410958 | 3799036520 | 00 | 0.00 | N | 2 | 70 | |
| 15 | 20250203 | 9030 | 9070 | 9310 | 8770 | 259548 | 2363198360 | 00 | 0.00 | N | 5 | -150 | |
| 16 | 20250131 | 9180 | 9330 | 9330 | 9170 | 34392 | 317272630 | 00 | 0.00 | N | 5 | -150 | |
| 17 | 20250120 | 9330 | 9880 | 10170 | 9060 | 327163 | 3164917500 | 00 | 0.00 | N | 5 | -530 | |
| 18 | 20250113 | 9860 | 9860 | 10190 | 9520 | 630238 | 6236345000 | 00 | 0.00 | N | 5 | -50 | |
| 19 | 20250106 | 9910 | 11000 | 11570 | 9650 | 3728548 | 39752805340 | 00 | 0.00 | N | 2 | 130 | |
| 20 | 20241230 | 9780 | 9030 | 9870 | 8970 | 207559 | 2001918600 | 00 | 0.00 | N | 2 | 750 | |
| 21 | 20241223 | 9030 | 9560 | 10080 | 9000 | 283135 | 2713917950 | 00 | 0.00 | N | 5 | -390 | |
| 22 | 20241216 | 9420 | 9830 | 10190 | 9310 | 427216 | 4147737520 | 00 | 0.00 | N | 5 | -300 | |
| 23 | 20241209 | 9720 | 8810 | 9800 | 8010 | 970386 | 8825303950 | 00 | 0.00 | N | 2 | 620 | |
| 24 | 20241202 | 9100 | 8860 | 10500 | 8600 | 4009306 | 39817169830 | 00 | 0.00 | N | 2 | 250 | |
| 25 | 20241125 | 8850 | 9020 | 9400 | 8850 | 277422 | 2523194260 | 00 | 0.00 | N | 5 | -10 | |
| 26 | 20241118 | 8860 | 8920 | 9170 | 8730 | 402363 | 3618583780 | 00 | 0.00 | N | 5 | -240 | |
| 27 | 20241111 | 9100 | 10600 | 10600 | 8370 | 1907820 | 18459151960 | 00 | 0.00 | N | 5 | -1600 | |
| 28 | 20241104 | 10700 | 10410 | 11130 | 9980 | 1460979 | 15515494320 | 00 | 0.00 | N | 2 | 500 | |
| 29 | 20241028 | 10200 | 9110 | 12220 | 9110 | 2955976 | 33106173510 | 00 | 0.00 | N | 2 | 780 | |
| 30 | 20241021 | 9420 | 12180 | 12310 | 9270 | 690353 | 7309932930 | 00 | 0.00 | N | 5 | -2760 | |
| 31 | 20241014 | 12180 | 12550 | 12600 | 12020 | 434344 | 5335114900 | 00 | 0.00 | N | 5 | -340 | |
| 32 | 20241007 | 12520 | 13200 | 13410 | 12510 | 440913 | 5709140320 | 00 | 0.00 | N | 5 | -460 | |
| 33 | 20240930 | 12980 | 14330 | 14450 | 12950 | 770412 | 10595989780 | 00 | 0.00 | N | 5 | -1210 | |
| 34 | 20240923 | 14190 | 13510 | 14300 | 12880 | 2409993 | 33255657600 | 00 | 0.00 | N | 2 | 860 | |
| 35 | 20240919 | 13330 | 13830 | 14020 | 12960 | 509083 | 6872072330 | 00 | 0.00 | N | 5 | -400 | |
| 36 | 20240909 | 13730 | 14060 | 15390 | 13730 | 5015829 | 73410741920 | 00 | 0.00 | N | 5 | -710 | |
| 37 | 20240902 | 14440 | 12150 | 15460 | 11900 | 14466201 | 207853486990 | 00 | 0.00 | N | 2 | 2560 | |
| 38 | 20240826 | 11880 | 13300 | 13300 | 11700 | 446953 | 5473588280 | 00 | 0.00 | N | 5 | -1230 | |
| 39 | 20240819 | 13110 | 14270 | 14450 | 13020 | 534511 | 7316553880 | 00 | 0.00 | N | 5 | -1120 | |
| 40 | 20240812 | 14230 | 13910 | 16260 | 13080 | 1645434 | 24194726310 | 00 | 0.00 | N | 2 | 470 | |
| 41 | 20240805 | 13760 | 14700 | 14700 | 11400 | 1135134 | 15162395070 | 00 | 0.00 | N | 5 | -1080 | |
| 42 | 20240729 | 14840 | 15700 | 17100 | 14840 | 1467520 | 23796440760 | 00 | 0.00 | N | 5 | -840 | |
| 43 | 20240722 | 15680 | 16380 | 17400 | 15680 | 1055648 | 17635484810 | 00 | 0.00 | N | 5 | -870 | |
| 44 | 20240715 | 16550 | 17480 | 17850 | 15880 | 983728 | 16736534430 | 00 | 0.00 | N | 5 | -720 | |
| 45 | 20240708 | 17270 | 18150 | 18840 | 17260 | 1617589 | 29443080210 | 00 | 0.00 | N | 5 | -700 | |
| 46 | 20240701 | 17970 | 20200 | 21100 | 16790 | 6215257 | 117942762030 | 00 | 0.00 | N | 5 | -2280 | |
| 47 | 20240624 | 20250 | 20300 | 22400 | 19400 | 5196856 | 108829155600 | 00 | 0.00 | N | 5 | -500 | |
| 48 | 20240617 | 20750 | 21550 | 22200 | 19050 | 7378269 | 153791135470 | 00 | 0.00 | N | 5 | -1850 | |
| 49 | 20240610 | 22600 | 16680 | 25400 | 16030 | 29240450 | 610164483090 | 00 | 0.00 | N | 2 | 6390 | |
| 50 | 20240603 | 16210 | 19890 | 20250 | 15870 | 8932894 | 165642625810 | 00 | 0.00 | N | 5 | -2280 | |
| 51 | 20240527 | 18490 | 15120 | 21600 | 14420 | 41257187 | 778159647330 | 00 | 0.00 | N | 2 | 3620 | |
| 52 | 20240520 | 14870 | 16110 | 16370 | 14790 | 3002917 | 46422287660 | 00 | 0.00 | N | 5 | -1240 | |
| 53 | 20240513 | 16110 | 16720 | 18390 | 15950 | 5406342 | 92518866850 | 00 | 0.00 | N | 5 | -970 | |
| 54 | 20240507 | 17080 | 18520 | 19120 | 15680 | 19681824 | 350486000060 | 00 | 0.00 | N | 5 | -1620 | |
| 55 | 20240429 | 18700 | 14120 | 21850 | 14100 | 35095676 | 636362771280 | 00 | 0.00 | N | 2 | 4520 | |
| 56 | 20240425 | 14180 | 18200 | 23850 | 13630 | 18719943 | 356302994500 | 00 | 0.00 | N | 2 | 14180 |