4.1 KiB
4.1 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 19660 | 18260 | 21450 | 17720 | 808509 | 16086815080 | 00 | 0.00 | N | 2 | 1060 | |
| 3 | 20250304 | 18600 | 17050 | 19230 | 16730 | 545938 | 10108745205 | 00 | 0.00 | N | 2 | 1100 | |
| 4 | 20250224 | 17500 | 16850 | 18590 | 16510 | 625995 | 10993177770 | 00 | 0.00 | N | 2 | 500 | |
| 5 | 20250217 | 17000 | 18950 | 19340 | 16420 | 1003786 | 18443527780 | 00 | 0.00 | N | 5 | -1950 | |
| 6 | 20250210 | 18950 | 14740 | 20750 | 14300 | 5094545 | 93467655380 | 00 | 0.00 | N | 2 | 4200 | |
| 7 | 20250203 | 14750 | 14010 | 16070 | 12560 | 655380 | 9499389280 | 00 | 0.00 | N | 2 | 500 | |
| 8 | 20250131 | 14250 | 14950 | 14950 | 14110 | 55636 | 799697340 | 00 | 0.00 | N | 5 | -700 | |
| 9 | 20250120 | 14950 | 13960 | 15500 | 13800 | 412592 | 6180598220 | 00 | 0.00 | N | 2 | 1100 | |
| 10 | 20250113 | 13850 | 14330 | 14950 | 13800 | 261274 | 3727198490 | 00 | 0.00 | N | 5 | -700 | |
| 11 | 20250106 | 14550 | 15320 | 16320 | 14510 | 483042 | 7533555090 | 00 | 0.00 | N | 5 | -680 | |
| 12 | 20241230 | 15230 | 13970 | 15250 | 13800 | 219145 | 3197130000 | 00 | 0.00 | N | 2 | 980 | |
| 13 | 20241223 | 14250 | 14510 | 15670 | 13850 | 567977 | 8322111850 | 00 | 0.00 | N | 5 | -220 | |
| 14 | 20241216 | 14470 | 12070 | 14900 | 11900 | 1086447 | 14880641270 | 00 | 0.00 | N | 2 | 2690 | |
| 15 | 20241209 | 11780 | 9910 | 12800 | 9270 | 521659 | 5961485620 | 00 | 0.00 | N | 2 | 1480 | |
| 16 | 20241202 | 10300 | 10750 | 11450 | 9930 | 212872 | 2301494090 | 00 | 0.00 | N | 5 | -450 | |
| 17 | 20241125 | 10750 | 10650 | 11380 | 10620 | 187421 | 2048906260 | 00 | 0.00 | N | 5 | -10 | |
| 18 | 20241118 | 10760 | 9950 | 11130 | 9800 | 295336 | 3046235930 | 00 | 0.00 | N | 2 | 830 | |
| 19 | 20241111 | 9930 | 11200 | 11210 | 9470 | 318326 | 3185821220 | 00 | 0.00 | N | 5 | -1250 | |
| 20 | 20241104 | 11180 | 10930 | 11570 | 10810 | 215410 | 2409931650 | 00 | 0.00 | N | 2 | 250 | |
| 21 | 20241028 | 10930 | 11520 | 12230 | 10910 | 364576 | 4132454380 | 00 | 0.00 | N | 5 | -670 | |
| 22 | 20241021 | 11600 | 12400 | 12580 | 11490 | 174483 | 2072970190 | 00 | 0.00 | N | 5 | -830 | |
| 23 | 20241014 | 12430 | 13490 | 14300 | 12350 | 407201 | 5467277800 | 00 | 0.00 | N | 5 | -1170 | |
| 24 | 20241007 | 13600 | 14350 | 14600 | 13510 | 308854 | 4315574880 | 00 | 0.00 | N | 5 | -750 | |
| 25 | 20240930 | 14350 | 16120 | 16160 | 14160 | 487511 | 7427594510 | 00 | 0.00 | N | 5 | -2000 | |
| 26 | 20240923 | 16350 | 12700 | 18350 | 12700 | 2452586 | 39737167860 | 00 | 0.00 | N | 2 | 3430 | |
| 27 | 20240919 | 12920 | 12520 | 13400 | 11870 | 190412 | 2426131870 | 00 | 0.00 | N | 2 | 400 | |
| 28 | 20240909 | 12520 | 11240 | 13900 | 10900 | 569936 | 7202901890 | 00 | 0.00 | N | 2 | 1090 | |
| 29 | 20240902 | 11430 | 13280 | 13290 | 11300 | 315600 | 3832201150 | 00 | 0.00 | N | 5 | -1800 | |
| 30 | 20240826 | 13230 | 14000 | 15200 | 11980 | 770269 | 10117256410 | 00 | 0.00 | N | 5 | -620 | |
| 31 | 20240819 | 13850 | 15960 | 15960 | 13750 | 259625 | 3863485350 | 00 | 0.00 | N | 5 | -1780 | |
| 32 | 20240812 | 15630 | 14400 | 16240 | 14370 | 216727 | 3337759230 | 00 | 0.00 | N | 2 | 1330 | |
| 33 | 20240805 | 14300 | 15000 | 15140 | 12000 | 424085 | 5842528590 | 00 | 0.00 | N | 5 | -1210 | |
| 34 | 20240729 | 15510 | 17370 | 19100 | 15500 | 435631 | 7478183470 | 00 | 0.00 | N | 5 | -1560 | |
| 35 | 20240722 | 17070 | 19190 | 20700 | 17020 | 437109 | 8165348530 | 00 | 0.00 | N | 5 | -2420 | |
| 36 | 20240715 | 19490 | 22600 | 22600 | 19010 | 457723 | 9439845160 | 00 | 0.00 | N | 5 | -3010 | |
| 37 | 20240708 | 22500 | 22300 | 24250 | 21400 | 877571 | 19936749000 | 00 | 0.00 | N | 2 | 300 | |
| 38 | 20240701 | 22200 | 22750 | 23650 | 21250 | 584649 | 13050500050 | 00 | 0.00 | N | 5 | -850 | |
| 39 | 20240624 | 23050 | 27400 | 28250 | 22800 | 1345534 | 33835174900 | 00 | 0.00 | N | 5 | -3700 | |
| 40 | 20240617 | 26750 | 26300 | 30950 | 24450 | 6492592 | 185303147950 | 00 | 0.00 | N | 5 | -50 | |
| 41 | 20240610 | 26800 | 24300 | 27650 | 23800 | 2116212 | 54851975150 | 00 | 0.00 | N | 2 | 2800 | |
| 42 | 20240603 | 24000 | 24500 | 25500 | 23250 | 539597 | 13089080100 | 00 | 0.00 | N | 5 | -350 | |
| 43 | 20240527 | 24350 | 21100 | 24700 | 20700 | 1086357 | 25136456550 | 00 | 0.00 | N | 2 | 2950 | |
| 44 | 20240520 | 21400 | 24700 | 25300 | 21300 | 872106 | 20239929700 | 00 | 0.00 | N | 5 | -2850 | |
| 45 | 20240513 | 24250 | 25050 | 26000 | 24050 | 700665 | 17516720850 | 00 | 0.00 | N | 5 | -550 | |
| 46 | 20240507 | 24800 | 27700 | 29000 | 24650 | 1127001 | 29643931650 | 00 | 0.00 | N | 5 | -2600 | |
| 47 | 20240429 | 27400 | 29450 | 31700 | 27300 | 2837315 | 84687233750 | 00 | 0.00 | N | 5 | -1700 | |
| 48 | 20240422 | 29100 | 24800 | 31700 | 24050 | 9999652 | 294969657800 | 00 | 0.00 | N | 2 | 3700 | |
| 49 | 20240415 | 25400 | 26050 | 30100 | 25000 | 3214071 | 89211000100 | 00 | 0.00 | N | 5 | -1500 | |
| 50 | 20240408 | 26900 | 25550 | 29750 | 23550 | 3861770 | 104879535600 | 00 | 0.00 | N | 2 | 1750 | |
| 51 | 20240401 | 25150 | 32350 | 32700 | 23900 | 1474455 | 41338807700 | 00 | 0.00 | N | 5 | -6850 | |
| 52 | 20240325 | 32000 | 34800 | 36200 | 31550 | 1597335 | 53643380400 | 00 | 0.00 | N | 5 | -3050 | |
| 53 | 20240318 | 35050 | 41000 | 42300 | 34900 | 2214747 | 83789670172 | 00 | 0.00 | N | 5 | -6550 | |
| 54 | 20240311 | 41600 | 42500 | 51400 | 39650 | 6769428 | 317562393650 | 00 | 0.00 | N | 5 | -1900 | |
| 55 | 20240304 | 43500 | 33100 | 53500 | 32650 | 11873983 | 499508132450 | 00 | 0.00 | N | 2 | 10450 | |
| 56 | 20240226 | 33050 | 38650 | 45350 | 32900 | 6005355 | 240689014250 | 00 | 0.00 | N | 5 | -4850 | |
| 57 | 20240219 | 37900 | 43700 | 59200 | 37050 | 20344070 | 999872963100 | 00 | 0.00 | N | 2 | 37900 |