4.1 KiB
4.1 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 26150 | 25000 | 27050 | 24900 | 203310 | 5278333050 | 00 | 0.00 | N | 2 | 1150 | |
| 3 | 20241028 | 25000 | 25800 | 26250 | 25000 | 157443 | 4034420100 | 00 | 0.00 | N | 5 | -900 | |
| 4 | 20241021 | 25900 | 26300 | 28350 | 25100 | 283873 | 7525985600 | 00 | 0.00 | N | 5 | -450 | |
| 5 | 20241014 | 26350 | 26800 | 29100 | 26250 | 275900 | 7582260550 | 00 | 0.00 | N | 5 | -950 | |
| 6 | 20241007 | 27300 | 28750 | 29550 | 27300 | 183353 | 5229468250 | 00 | 0.00 | N | 5 | -1000 | |
| 7 | 20240930 | 28300 | 29600 | 29600 | 28100 | 144237 | 4155344300 | 00 | 0.00 | N | 5 | -900 | |
| 8 | 20240923 | 29200 | 27100 | 31350 | 26650 | 598512 | 17702234550 | 00 | 0.00 | N | 2 | 2350 | |
| 9 | 20240919 | 26850 | 26950 | 27750 | 26100 | 100421 | 2702454550 | 00 | 0.00 | N | 2 | 150 | |
| 10 | 20240909 | 26700 | 24300 | 28250 | 24100 | 348663 | 9221667200 | 00 | 0.00 | N | 2 | 1650 | |
| 11 | 20240902 | 25050 | 28500 | 29550 | 24850 | 341082 | 9203465600 | 00 | 0.00 | N | 5 | -3200 | |
| 12 | 20240826 | 28250 | 29900 | 29900 | 26600 | 246539 | 6953997000 | 00 | 0.00 | N | 5 | -750 | |
| 13 | 20240819 | 29000 | 31500 | 32500 | 27850 | 511174 | 15528147500 | 00 | 0.00 | N | 5 | -2000 | |
| 14 | 20240812 | 31000 | 28500 | 32800 | 28400 | 508306 | 15753612700 | 00 | 0.00 | N | 2 | 2950 | |
| 15 | 20240805 | 28050 | 29200 | 29500 | 23200 | 919695 | 24331548250 | 00 | 0.00 | N | 5 | -1950 | |
| 16 | 20240729 | 30000 | 33650 | 34450 | 29950 | 447722 | 14400522900 | 00 | 0.00 | N | 5 | -3650 | |
| 17 | 20240722 | 33650 | 38500 | 39100 | 33000 | 797321 | 28218321000 | 00 | 0.00 | N | 5 | -3500 | |
| 18 | 20240715 | 37150 | 40300 | 43100 | 35000 | 1033212 | 40700159150 | 00 | 0.00 | N | 5 | -2650 | |
| 19 | 20240708 | 39800 | 39850 | 50100 | 38750 | 4698439 | 209589986250 | 00 | 0.00 | N | 5 | -800 | |
| 20 | 20240701 | 40600 | 34750 | 45000 | 32000 | 3790705 | 154089929600 | 00 | 0.00 | N | 2 | 5900 | |
| 21 | 20240624 | 34700 | 38200 | 38400 | 33350 | 635852 | 22764592100 | 00 | 0.00 | N | 5 | -3500 | |
| 22 | 20240617 | 38200 | 38600 | 40750 | 36550 | 816098 | 31527173000 | 00 | 0.00 | N | 5 | -400 | |
| 23 | 20240610 | 38600 | 41050 | 46500 | 38400 | 3035292 | 129493399700 | 00 | 0.00 | N | 5 | -1500 | |
| 24 | 20240603 | 40100 | 37050 | 41850 | 32350 | 3736119 | 142866833000 | 00 | 0.00 | N | 2 | 3050 | |
| 25 | 20240527 | 37050 | 26400 | 41450 | 26400 | 5069637 | 180049352900 | 00 | 0.00 | N | 2 | 10950 | |
| 26 | 20240520 | 26100 | 27100 | 27450 | 25250 | 275871 | 7250109800 | 00 | 0.00 | N | 5 | -1400 | |
| 27 | 20240513 | 27500 | 28750 | 29350 | 27450 | 193436 | 5470734250 | 00 | 0.00 | N | 5 | -1500 | |
| 28 | 20240507 | 29000 | 29900 | 30700 | 28750 | 250842 | 7420918400 | 00 | 0.00 | N | 5 | -550 | |
| 29 | 20240429 | 29550 | 31300 | 32350 | 29400 | 362506 | 11082142850 | 00 | 0.00 | N | 5 | -1650 | |
| 30 | 20240422 | 31200 | 28500 | 33200 | 27850 | 708374 | 21553771450 | 00 | 0.00 | N | 2 | 2350 | |
| 31 | 20240415 | 28850 | 33300 | 33400 | 28150 | 910549 | 27908848100 | 00 | 0.00 | N | 5 | -5100 | |
| 32 | 20240408 | 33950 | 39400 | 39400 | 33300 | 365602 | 13144111300 | 00 | 0.00 | N | 5 | -5400 | |
| 33 | 20240401 | 39350 | 43600 | 45100 | 38900 | 548725 | 22814802400 | 00 | 0.00 | N | 5 | -3800 | |
| 34 | 20240325 | 43150 | 49800 | 51200 | 42200 | 1172138 | 54366912850 | 00 | 0.00 | N | 5 | -6350 | |
| 35 | 20240318 | 49500 | 41700 | 51900 | 40600 | 1751732 | 78801132550 | 00 | 0.00 | N | 2 | 7450 | |
| 36 | 20240311 | 42050 | 41000 | 56000 | 40600 | 3956512 | 191132852250 | 00 | 0.00 | N | 2 | 3100 | |
| 37 | 20240304 | 38950 | 45950 | 47700 | 35150 | 1654488 | 65654362300 | 00 | 0.00 | N | 5 | -4450 | |
| 38 | 20240226 | 43400 | 52000 | 54000 | 42700 | 1896411 | 91442938850 | 00 | 0.00 | N | 5 | -7700 | |
| 39 | 20240219 | 51100 | 44900 | 74300 | 44000 | 8532559 | 508164083500 | 00 | 0.00 | N | 2 | 1300 | |
| 40 | 20240213 | 49800 | 36400 | 56200 | 36400 | 4336224 | 216479454950 | 00 | 0.00 | N | 2 | 13950 | |
| 41 | 20240205 | 35850 | 28200 | 40900 | 27600 | 8708763 | 306892138400 | 00 | 0.00 | N | 2 | 10250 | |
| 42 | 20240129 | 25600 | 26900 | 26950 | 24900 | 750367 | 19486951350 | 00 | 0.00 | N | 5 | -700 | |
| 43 | 20240122 | 26300 | 25350 | 26300 | 24050 | 1128782 | 28469020150 | 00 | 0.00 | N | 2 | 1200 | |
| 44 | 20240115 | 25100 | 25800 | 27500 | 25100 | 829628 | 21857444200 | 00 | 0.00 | N | 5 | -800 | |
| 45 | 20240108 | 25900 | 26200 | 27600 | 24600 | 1158804 | 30012599150 | 00 | 0.00 | N | 2 | 400 | |
| 46 | 20240102 | 25500 | 24300 | 27000 | 23600 | 846005 | 21290438900 | 00 | 0.00 | N | 2 | 1250 | |
| 47 | 20231226 | 24250 | 25200 | 25300 | 23000 | 339146 | 8112650150 | 00 | 0.00 | N | 5 | -350 | |
| 48 | 20231218 | 24600 | 24000 | 25550 | 23150 | 1159342 | 27717956900 | 00 | 0.00 | N | 2 | 750 | |
| 49 | 20231211 | 23850 | 24350 | 25950 | 23000 | 685838 | 16766462150 | 00 | 0.00 | N | 5 | -200 | |
| 50 | 20231204 | 24050 | 23700 | 26150 | 21250 | 963801 | 23020927800 | 00 | 0.00 | N | 2 | 550 | |
| 51 | 20231127 | 23500 | 23150 | 27100 | 23150 | 1659086 | 41435993400 | 00 | 0.00 | N | 2 | 500 | |
| 52 | 20231120 | 23000 | 21350 | 23750 | 21300 | 611173 | 13758628450 | 00 | 0.00 | N | 2 | 1000 | |
| 53 | 20231113 | 22000 | 22350 | 24100 | 20750 | 954335 | 21631641250 | 00 | 0.00 | N | 2 | 150 | |
| 54 | 20231106 | 21850 | 26450 | 30600 | 21800 | 2895319 | 78269456800 | 00 | 0.00 | N | 5 | -3800 | |
| 55 | 20231030 | 25650 | 25700 | 27750 | 24850 | 2183362 | 56821833100 | 00 | 0.00 | N | 5 | -450 | |
| 56 | 20231023 | 26100 | 33550 | 34050 | 25300 | 4895599 | 138946057050 | 00 | 0.00 | N | 5 | -7250 | |
| 57 | 20231019 | 33350 | 46050 | 47150 | 33200 | 11294487 | 451868800550 | 00 | 0.00 | N | 2 | 33350 |