4.8 KiB
4.8 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 3 | 20250421 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | Y | 3 | 0 | |
| 4 | 20250418 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20250417 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20250416 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20250415 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20250414 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20250411 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20250410 | 11400 | 11400 | 11400 | 11400 | 1 | 11400 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20250409 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20250408 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20250407 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20250404 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20250403 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20250402 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20250401 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20250331 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20250328 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20250327 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20250326 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20250325 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20250324 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20250321 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20250320 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20250319 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20250318 | 11400 | 11400 | 11400 | 11400 | 100 | 1140000 | 00 | 0.00 | N | 5 | -100 | |
| 28 | 20250317 | 11500 | 11500 | 11500 | 11500 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20250314 | 11500 | 11500 | 11500 | 11500 | 100 | 1150000 | 00 | 0.00 | N | 2 | 100 | |
| 30 | 20250313 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20250312 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20250311 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20250310 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20250307 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20250306 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20250305 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20250304 | 11400 | 11400 | 11400 | 11400 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20250228 | 11400 | 11400 | 11400 | 11400 | 1 | 11400 | 00 | 0.00 | N | 2 | 700 | |
| 39 | 20250227 | 10700 | 10700 | 10700 | 10700 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20250226 | 10700 | 10700 | 10700 | 10700 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20250225 | 10700 | 10700 | 10700 | 10700 | 0 | 0 | 00 | 0.00 | N | 3 | 120 | |
| 42 | 20250224 | 10580 | 11200 | 11200 | 10580 | 33 | 368980 | 00 | 0.00 | N | 2 | 580 | |
| 43 | 20250221 | 10000 | 10580 | 10580 | 10000 | 101 | 1068000 | 00 | 0.00 | N | 5 | -600 | |
| 44 | 20250220 | 10600 | 10600 | 10600 | 10600 | 100 | 1060000 | 00 | 0.00 | N | 5 | -770 | |
| 45 | 20250219 | 11370 | 11370 | 11370 | 11370 | 0 | 0 | 00 | 0.00 | N | 3 | -1260 | |
| 46 | 20250218 | 12630 | 12620 | 12630 | 12620 | 26 | 328130 | 00 | 0.00 | N | 5 | -2210 | |
| 47 | 20250217 | 14840 | 14840 | 14840 | 14840 | 100 | 1484000 | 00 | 0.00 | N | 4 | -2610 | |
| 48 | 20250214 | 17450 | 17450 | 17450 | 17450 | 100 | 1745000 | 00 | 0.00 | N | 4 | -3050 | |
| 49 | 20250213 | 20500 | 16200 | 20500 | 16200 | 101 | 1640500 | 00 | 0.00 | N | 2 | 2500 | |
| 50 | 20250212 | 18000 | 14400 | 18000 | 14400 | 101 | 1458000 | 00 | 0.00 | N | 2 | 1930 | |
| 51 | 20250211 | 16070 | 20000 | 20000 | 16070 | 126 | 2029350 | 00 | 0.00 | N | 4 | -2830 | |
| 52 | 20250210 | 18900 | 18900 | 18900 | 18900 | 95 | 1795500 | 00 | 0.00 | N | 4 | -3300 | |
| 53 | 20250207 | 22200 | 21000 | 22200 | 21000 | 102 | 2144400 | 00 | 0.00 | N | 5 | -1500 | |
| 54 | 20250206 | 23700 | 22500 | 23700 | 21600 | 161 | 3569700 | 00 | 0.00 | N | 5 | -1500 | |
| 55 | 20250205 | 25200 | 26000 | 26000 | 23800 | 122 | 2942400 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20250204 | 25200 | 25200 | 25200 | 25200 | 0 | 0 | 00 | 0.00 | N | 3 | -1000 | |
| 57 | 20250203 | 26200 | 26200 | 26200 | 26200 | 11 | 288200 | 00 | 0.00 | N | 2 | 1200 | |
| 58 | 20250131 | 25000 | 25300 | 25300 | 25000 | 120 | 3030000 | 00 | 0.00 | N | 5 | -1800 | |
| 59 | 20250124 | 26800 | 26800 | 26800 | 26800 | 20 | 536000 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20250123 | 26800 | 25650 | 26800 | 25650 | 101 | 2591800 | 00 | 0.00 | N | 2 | 400 | |
| 61 | 20250122 | 26400 | 26400 | 26400 | 26400 | 100 | 2640000 | 00 | 0.00 | N | 5 | -800 | |
| 62 | 20250121 | 27200 | 27200 | 27200 | 27200 | 100 | 2720000 | 00 | 0.00 | N | 5 | -800 | |
| 63 | 20250120 | 28000 | 28000 | 28000 | 28000 | 100 | 2800000 | 00 | 0.00 | N | 2 | 800 | |
| 64 | 20250117 | 27200 | 27200 | 27200 | 27200 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20250116 | 27200 | 27200 | 27200 | 27200 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20250115 | 27200 | 27200 | 27200 | 27200 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20250114 | 27200 | 27200 | 27200 | 27200 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20250113 | 27200 | 27200 | 27200 | 27200 | 88 | 2393600 | 00 | 0.00 | N | 5 | -800 | |
| 69 | 20250110 | 28000 | 28000 | 28000 | 28000 | 9 | 252000 | 00 | 0.00 | N | 2 | 1800 | |
| 70 | 20250109 | 26200 | 26200 | 26200 | 26200 | 3 | 78600 | 00 | 0.00 | N | 1 | 3400 | |
| 71 | 20250108 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20250107 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20250106 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 74 | 20250103 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 75 | 20250102 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 76 | 20241230 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 77 | 20241227 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 02 | 0.00 | N | 3 | 0 | |
| 78 | 20241226 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 79 | 20241224 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 80 | 20241223 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 81 | 20241220 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 82 | 20241219 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 83 | 20241218 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 84 | 20241217 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 85 | 20241216 | 22800 | 22800 | 22800 | 22800 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 86 | 20241213 | 22800 | 22800 | 22800 | 19400 | 4 | 87800 | 00 | 0.00 | N | 3 | 0 |