3.9 KiB
3.9 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250509 | 12580 | 12990 | 13210 | 12500 | 294997 | 3789515350 | 00 | 0.00 | N | 5 | -340 | |
| 3 | 20250508 | 12920 | 12870 | 13210 | 12870 | 313895 | 4082978490 | 00 | 0.00 | N | 2 | 100 | |
| 4 | 20250507 | 12820 | 12710 | 12990 | 12500 | 256995 | 3284486480 | 00 | 0.00 | N | 5 | -130 | |
| 5 | 20250502 | 12950 | 13540 | 13890 | 12950 | 730407 | 9704400760 | 00 | 0.00 | N | 5 | -750 | |
| 6 | 20250430 | 13700 | 14290 | 14400 | 13670 | 418193 | 5842985990 | 00 | 0.00 | N | 5 | -460 | |
| 7 | 20250429 | 14160 | 14780 | 15300 | 13970 | 735615 | 10722734050 | 00 | 0.00 | N | 2 | 250 | |
| 8 | 20250428 | 13910 | 14420 | 14850 | 13870 | 525448 | 7587506605 | 00 | 0.00 | N | 5 | -510 | |
| 9 | 20250425 | 14420 | 15160 | 15480 | 14380 | 986094 | 14832604000 | 00 | 0.00 | N | 5 | -350 | |
| 10 | 20250424 | 14770 | 15640 | 16350 | 14770 | 2644618 | 41258145245 | 00 | 0.00 | N | 5 | -580 | |
| 11 | 20250423 | 15350 | 14290 | 15990 | 14090 | 7011221 | 108188091495 | 00 | 0.00 | N | 2 | 1450 | |
| 12 | 20250422 | 13900 | 14170 | 14780 | 13900 | 673288 | 9657754565 | 00 | 0.00 | N | 5 | -700 | |
| 13 | 20250421 | 14600 | 14880 | 15150 | 14530 | 664526 | 9860425475 | 00 | 0.00 | N | 5 | -260 | |
| 14 | 20250418 | 14860 | 14980 | 15410 | 14560 | 1088890 | 16321710865 | 00 | 0.00 | N | 5 | -190 | |
| 15 | 20250417 | 15050 | 15060 | 15590 | 14630 | 1118818 | 16981417395 | 00 | 0.00 | N | 5 | -180 | |
| 16 | 20250416 | 15230 | 15600 | 16390 | 15200 | 3213797 | 51210629735 | 00 | 0.00 | N | 5 | -110 | |
| 17 | 20250415 | 15340 | 15990 | 17000 | 15160 | 5891265 | 95196816665 | 00 | 0.00 | N | 2 | 690 | |
| 18 | 20250414 | 14650 | 14770 | 15120 | 14450 | 1126489 | 16645801995 | 00 | 0.00 | N | 5 | -110 | |
| 19 | 20250411 | 14760 | 14190 | 15000 | 14030 | 1522179 | 22177054095 | 00 | 0.00 | N | 2 | 10 | |
| 20 | 20250410 | 14750 | 14040 | 15300 | 13730 | 6390651 | 93632549215 | 00 | 0.00 | N | 2 | 1950 | |
| 21 | 20250409 | 12800 | 14040 | 14040 | 12740 | 1044228 | 13941624690 | 00 | 0.00 | N | 5 | -1500 | |
| 22 | 20250408 | 14300 | 13000 | 15080 | 12810 | 6118333 | 86299467140 | 00 | 0.00 | N | 2 | 1660 | |
| 23 | 20250407 | 12640 | 13800 | 13930 | 12450 | 896941 | 11639497770 | 00 | 0.00 | N | 5 | -1850 | |
| 24 | 20250404 | 14490 | 14810 | 15400 | 13750 | 1606502 | 23492605640 | 00 | 0.00 | N | 5 | -560 | |
| 25 | 20250403 | 15050 | 15400 | 15910 | 14920 | 1875790 | 28920683825 | 00 | 0.00 | N | 5 | -890 | |
| 26 | 20250402 | 15940 | 15250 | 16910 | 15210 | 9000172 | 145760176265 | 00 | 0.00 | N | 2 | 690 | |
| 27 | 20250401 | 15250 | 14600 | 16140 | 14290 | 15561028 | 239303010060 | 00 | 0.00 | N | 2 | 1750 | |
| 28 | 20250331 | 13500 | 14480 | 14630 | 13440 | 1705216 | 23880753175 | 00 | 0.00 | N | 5 | -1520 | |
| 29 | 20250328 | 15020 | 14500 | 15630 | 13760 | 6796317 | 101850834085 | 00 | 0.00 | N | 2 | 400 | |
| 30 | 20250327 | 14620 | 15610 | 16310 | 14500 | 5343415 | 81813227210 | 00 | 0.00 | N | 5 | -1080 | |
| 31 | 20250326 | 15700 | 13540 | 15880 | 13450 | 16677072 | 253321270275 | 00 | 0.00 | N | 2 | 2160 | |
| 32 | 20250325 | 13540 | 14810 | 15730 | 13540 | 14549315 | 219138779570 | 00 | 0.00 | N | 2 | 200 | |
| 33 | 20250324 | 13340 | 11750 | 13800 | 11700 | 8953806 | 117718567690 | 00 | 0.00 | N | 2 | 1540 | |
| 34 | 20250321 | 11800 | 12500 | 13220 | 11700 | 2083891 | 26293399245 | 00 | 0.00 | N | 5 | -670 | |
| 35 | 20250320 | 12470 | 13200 | 13210 | 12250 | 1414751 | 17820230235 | 00 | 0.00 | N | 5 | -840 | |
| 36 | 20250319 | 13310 | 11780 | 14400 | 11740 | 16941242 | 228966649160 | 00 | 0.00 | N | 2 | 1540 | |
| 37 | 20250318 | 11770 | 12560 | 12700 | 11510 | 2748381 | 33523815225 | 00 | 0.00 | N | 5 | -260 | |
| 38 | 20250317 | 12030 | 11350 | 13460 | 11350 | 11484222 | 145390843045 | 00 | 0.00 | N | 2 | 820 | |
| 39 | 20250314 | 11210 | 11100 | 11810 | 10900 | 1297002 | 14849450210 | 00 | 0.00 | N | 2 | 60 | |
| 40 | 20250313 | 11150 | 11460 | 12120 | 11150 | 3778366 | 44107280300 | 00 | 0.00 | N | 2 | 10 | |
| 41 | 20250312 | 11140 | 12000 | 12280 | 11140 | 2595014 | 30607776395 | 00 | 0.00 | N | 5 | -860 | |
| 42 | 20250311 | 12000 | 9700 | 12840 | 9550 | 12924020 | 149978818250 | 00 | 0.00 | N | 2 | 1970 | |
| 43 | 20250310 | 10030 | 9920 | 10380 | 9830 | 719239 | 7257149635 | 00 | 0.00 | N | 2 | 120 | |
| 44 | 20250307 | 9910 | 11220 | 11530 | 9820 | 1422118 | 15027113560 | 00 | 0.00 | N | 5 | -1310 | |
| 45 | 20250306 | 11220 | 12700 | 13000 | 11100 | 2505306 | 30457746040 | 00 | 0.00 | N | 5 | -2060 | |
| 46 | 20250305 | 13280 | 10890 | 13790 | 10880 | 12383819 | 155024265300 | 00 | 0.00 | N | 2 | 2670 | |
| 47 | 20250304 | 10610 | 11850 | 12050 | 10520 | 1036081 | 11579396550 | 00 | 0.00 | N | 5 | -1500 | |
| 48 | 20250228 | 12110 | 12930 | 14220 | 11930 | 3853306 | 50680646760 | 00 | 0.00 | N | 5 | -910 | |
| 49 | 20250227 | 13020 | 14700 | 15240 | 12940 | 1988802 | 27997228780 | 00 | 0.00 | N | 5 | -1900 | |
| 50 | 20250226 | 14920 | 15150 | 16090 | 14630 | 4814536 | 73853439180 | 00 | 0.00 | N | 5 | -400 | |
| 51 | 20250225 | 15320 | 17350 | 18300 | 15100 | 8450397 | 142134843180 | 00 | 0.00 | N | 5 | -2500 | |
| 52 | 20250224 | 17820 | 19900 | 20400 | 17730 | 9703261 | 185341685730 | 00 | 0.00 | N | 5 | -3180 | |
| 53 | 20250221 | 21000 | 20050 | 22850 | 19350 | 29834416 | 627138189840 | 00 | 0.00 | N | 2 | 3390 | |
| 54 | 20250220 | 17610 | 16500 | 17610 | 14270 | 56140193 | 910411776360 | 00 | 0.00 | N | 2 | 11610 |