4.1 KiB
4.1 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 19240 | 19240 | 19240 | 19240 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250212 | 19240 | 19240 | 19240 | 19240 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 4 | 20250211 | 19240 | 19240 | 19240 | 19240 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 5 | 20250210 | 19240 | 19240 | 19240 | 19240 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 6 | 20250207 | 19240 | 19240 | 19240 | 19240 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250206 | 19240 | 19240 | 19240 | 19240 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250205 | 19240 | 19240 | 19240 | 19240 | 100 | 1924000 | 00 | 0.00 | N | 5 | -570 | |
| 9 | 20250204 | 19810 | 19810 | 19810 | 19810 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250203 | 19810 | 19810 | 19810 | 19810 | 100 | 1981000 | 00 | 0.00 | N | 5 | -590 | |
| 11 | 20250131 | 20400 | 20400 | 20400 | 20400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250124 | 20400 | 20400 | 20400 | 20400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250123 | 20400 | 20400 | 20400 | 20400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250122 | 20400 | 20400 | 20400 | 20400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250121 | 20400 | 20400 | 20400 | 20400 | 3 | 61200 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250120 | 20400 | 20400 | 20400 | 20400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250117 | 20400 | 20400 | 20400 | 20400 | 99 | 2019600 | 00 | 0.00 | N | 5 | -600 | |
| 18 | 20250116 | 21000 | 21000 | 21000 | 21000 | 4 | 84000 | 00 | 0.00 | N | 2 | 900 | |
| 19 | 20250115 | 20100 | 20100 | 20100 | 20100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250114 | 20100 | 20100 | 20100 | 20100 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250113 | 20100 | 20100 | 20100 | 20100 | 100 | 2010000 | 00 | 0.00 | N | 5 | -600 | |
| 22 | 20250110 | 20700 | 20700 | 20700 | 20700 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250109 | 20700 | 20700 | 20700 | 20700 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250108 | 20700 | 20700 | 20700 | 20700 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250107 | 20700 | 20700 | 20700 | 20700 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250106 | 20700 | 20700 | 20700 | 20700 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250103 | 20700 | 20700 | 20700 | 20700 | 13 | 269100 | 00 | 0.00 | N | 2 | 550 | |
| 28 | 20250102 | 20150 | 20150 | 20150 | 20150 | 10 | 201500 | 00 | 0.00 | N | 2 | 530 | |
| 29 | 20241230 | 19620 | 19620 | 19620 | 19620 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20241227 | 19620 | 19620 | 19620 | 19620 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20241226 | 19620 | 19620 | 19620 | 19620 | 22 | 431640 | 00 | 0.00 | N | 5 | -580 | |
| 32 | 20241224 | 20200 | 20200 | 20200 | 20200 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20241223 | 20200 | 20200 | 20200 | 20200 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20241220 | 20200 | 20200 | 20200 | 20200 | 1 | 20200 | 00 | 0.00 | N | 1 | 2600 | |
| 35 | 20241219 | 17600 | 17600 | 17600 | 17600 | 0 | 0 | 00 | 0.00 | N | 3 | 100 | |
| 36 | 20241218 | 17500 | 17500 | 17500 | 17500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20241217 | 17500 | 17500 | 17500 | 17500 | 0 | 0 | 00 | 0.00 | N | 3 | 510 | |
| 38 | 20241216 | 16990 | 16990 | 16990 | 16990 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20241213 | 16990 | 16990 | 16990 | 16990 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20241212 | 16990 | 16990 | 16990 | 16990 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20241211 | 16990 | 16990 | 16990 | 16990 | 3 | 50970 | 00 | 0.00 | N | 5 | -10 | |
| 42 | 20241210 | 17000 | 17000 | 17000 | 17000 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20241209 | 17000 | 17000 | 17000 | 17000 | 5 | 85000 | 00 | 0.00 | N | 2 | 500 | |
| 44 | 20241206 | 16500 | 16500 | 16500 | 16500 | 0 | 0 | 00 | 0.00 | N | 3 | 1500 | |
| 45 | 20241205 | 15000 | 15000 | 15000 | 15000 | 13 | 195000 | 00 | 0.00 | N | 5 | -1200 | |
| 46 | 20241204 | 16200 | 16200 | 16200 | 16200 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20241203 | 16200 | 16200 | 16200 | 16200 | 1 | 16200 | 00 | 0.00 | N | 2 | 200 | |
| 48 | 20241202 | 16000 | 16000 | 16000 | 16000 | 0 | 0 | 00 | 0.00 | N | 3 | 950 | |
| 49 | 20241129 | 15050 | 16000 | 16000 | 15050 | 18 | 275650 | 00 | 0.00 | N | 2 | 420 | |
| 50 | 20241128 | 14630 | 14630 | 14630 | 14630 | 2 | 29260 | 00 | 0.00 | N | 1 | 1900 | |
| 51 | 20241127 | 12730 | 9410 | 12730 | 9410 | 6 | 73060 | 00 | 0.00 | N | 1 | 1660 | |
| 52 | 20241126 | 11070 | 8190 | 11070 | 8190 | 5 | 49590 | 00 | 0.00 | N | 1 | 1440 | |
| 53 | 20241125 | 9630 | 9630 | 9630 | 9630 | 1 | 9630 | 00 | 0.00 | N | 5 | -1680 | |
| 54 | 20241122 | 11310 | 10640 | 14370 | 10640 | 16 | 213350 | 00 | 0.00 | N | 5 | -1190 | |
| 55 | 20241121 | 12500 | 11790 | 15000 | 11790 | 7 | 93240 | 00 | 0.00 | N | 5 | -1350 | |
| 56 | 20241120 | 13850 | 13840 | 16270 | 13840 | 8 | 125310 | 00 | 0.00 | N | 5 | -2420 | |
| 57 | 20241119 | 16270 | 16270 | 16270 | 16270 | 1 | 16270 | 00 | 0.00 | N | 5 | -470 | |
| 58 | 20241118 | 16740 | 12390 | 16740 | 12390 | 170 | 2810760 | 00 | 0.00 | N | 1 | 2180 | |
| 59 | 20241115 | 14560 | 14560 | 14560 | 14560 | 1 | 14560 | 00 | 0.00 | N | 5 | -440 | |
| 60 | 20241114 | 15000 | 15010 | 18580 | 15000 | 52 | 788600 | 00 | 0.00 | N | 5 | -1160 | |
| 61 | 20241113 | 16160 | 16170 | 16170 | 16160 | 2 | 32330 | 00 | 0.00 | N | 4 | -2850 | |
| 62 | 20241112 | 19010 | 18900 | 19010 | 18900 | 9 | 170910 | 00 | 0.00 | N | 5 | -3190 | |
| 63 | 20241111 | 22200 | 22200 | 22200 | 22200 | 1 | 22200 | 00 | 0.00 | N | 5 | -3850 | |
| 64 | 20241108 | 26050 | 30500 | 30500 | 26050 | 24 | 638750 | 00 | 0.00 | N | 4 | -4550 | |
| 65 | 20241107 | 30600 | 33000 | 37450 | 30600 | 102 | 3560050 | 00 | 0.00 | N | 4 | -5400 | |
| 66 | 20241106 | 36000 | 37000 | 37000 | 30500 | 60 | 2160050 | 00 | 0.00 | N | 2 | 150 | |
| 67 | 20241105 | 35850 | 29650 | 35900 | 29650 | 29 | 873600 | 00 | 0.00 | N | 2 | 1000 | |
| 68 | 20241104 | 34850 | 31800 | 36200 | 27200 | 200 | 5545750 | 00 | 0.00 | N | 2 | 3000 | |
| 69 | 20241101 | 31850 | 28000 | 31900 | 23800 | 117 | 3321650 | 00 | 0.00 | N | 2 | 3850 | |
| 70 | 20241031 | 28000 | 28000 | 28000 | 28000 | 62 | 1736000 | 00 | 0.00 | N | 2 | 3000 | |
| 71 | 20241030 | 25000 | 25000 | 25000 | 25000 | 200 | 5000000 | 00 | 0.00 | N | 3 | 0 |