2.6 KiB
2.6 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 13170 | 12720 | 13590 | 12360 | 1387831 | 18089031930 | 00 | 0.00 | N | 2 | 780 | |
| 3 | 20241129 | 12390 | 13900 | 14900 | 12230 | 3469450 | 47963203440 | 00 | 0.00 | N | 5 | -980 | |
| 4 | 20241128 | 13370 | 11050 | 13960 | 11040 | 3858364 | 49370138160 | 00 | 0.00 | N | 2 | 2400 | |
| 5 | 20241127 | 10970 | 10580 | 11300 | 10320 | 355903 | 3843579870 | 00 | 0.00 | N | 2 | 560 | |
| 6 | 20241126 | 10410 | 10450 | 10730 | 10300 | 140974 | 1473482630 | 00 | 0.00 | N | 5 | -10 | |
| 7 | 20241125 | 10420 | 10100 | 10680 | 10100 | 228094 | 2371673480 | 00 | 0.00 | N | 2 | 310 | |
| 8 | 20241122 | 10110 | 10390 | 10770 | 10100 | 297878 | 3062030410 | 00 | 0.00 | N | 5 | -180 | |
| 9 | 20241121 | 10290 | 10860 | 11130 | 10290 | 334267 | 3507637880 | 00 | 0.00 | N | 5 | -640 | |
| 10 | 20241120 | 10930 | 10850 | 11930 | 10520 | 493090 | 5521611050 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20241119 | 10930 | 11510 | 11700 | 10840 | 300495 | 3356391480 | 00 | 0.00 | N | 5 | -800 | |
| 12 | 20241118 | 11730 | 11000 | 12250 | 9930 | 1524445 | 17088608680 | 00 | 0.00 | N | 2 | 820 | |
| 13 | 20241115 | 10910 | 10910 | 11500 | 10650 | 528529 | 5900354090 | 00 | 0.00 | N | 2 | 350 | |
| 14 | 20241114 | 10560 | 11500 | 11550 | 10500 | 274456 | 3015123530 | 00 | 0.00 | N | 5 | -840 | |
| 15 | 20241113 | 11400 | 13100 | 13140 | 11310 | 451496 | 5465704220 | 00 | 0.00 | N | 5 | -1700 | |
| 16 | 20241112 | 13100 | 14250 | 14520 | 12800 | 441944 | 6066058270 | 00 | 0.00 | N | 5 | -750 | |
| 17 | 20241111 | 13850 | 14110 | 14360 | 13500 | 318665 | 4417807560 | 00 | 0.00 | N | 5 | -220 | |
| 18 | 20241108 | 14070 | 13430 | 14700 | 13430 | 549305 | 7764373840 | 00 | 0.00 | N | 2 | 640 | |
| 19 | 20241107 | 13430 | 14110 | 14160 | 13260 | 472163 | 6393566830 | 00 | 0.00 | N | 5 | -650 | |
| 20 | 20241106 | 14080 | 15020 | 15130 | 13900 | 664706 | 9599981330 | 00 | 0.00 | N | 5 | -940 | |
| 21 | 20241105 | 15020 | 15640 | 17100 | 15000 | 2365731 | 38384741440 | 00 | 0.00 | N | 2 | 110 | |
| 22 | 20241104 | 14910 | 14080 | 15900 | 13780 | 1407988 | 21283007780 | 00 | 0.00 | N | 2 | 810 | |
| 23 | 20241101 | 14100 | 14770 | 15320 | 14000 | 579190 | 8528204620 | 00 | 0.00 | N | 5 | -990 | |
| 24 | 20241031 | 15090 | 15680 | 16340 | 15010 | 1162614 | 18011835080 | 00 | 0.00 | N | 5 | -760 | |
| 25 | 20241030 | 15850 | 15790 | 17420 | 15450 | 2536706 | 41927608150 | 00 | 0.00 | N | 2 | 60 | |
| 26 | 20241029 | 15790 | 16610 | 16740 | 15480 | 1075224 | 17070330210 | 00 | 0.00 | N | 5 | -920 | |
| 27 | 20241028 | 16710 | 17350 | 18550 | 16380 | 2819999 | 49217925740 | 00 | 0.00 | N | 5 | -1040 | |
| 28 | 20241025 | 17750 | 20300 | 20450 | 17650 | 2316338 | 44407599370 | 00 | 0.00 | N | 5 | -3050 | |
| 29 | 20241024 | 20800 | 19400 | 22900 | 19040 | 10121747 | 213161771740 | 00 | 0.00 | N | 2 | 2430 | |
| 30 | 20241023 | 18370 | 19110 | 20650 | 17410 | 2982745 | 57511551630 | 00 | 0.00 | N | 5 | -960 | |
| 31 | 20241022 | 19330 | 22900 | 24700 | 19200 | 5591688 | 125103620630 | 00 | 0.00 | N | 5 | -3270 | |
| 32 | 20241021 | 22600 | 24800 | 25400 | 22600 | 3119661 | 73272243050 | 00 | 0.00 | N | 5 | -3400 | |
| 33 | 20241018 | 26000 | 28100 | 29450 | 25100 | 14116929 | 380748106100 | 00 | 0.00 | N | 5 | -800 | |
| 34 | 20241017 | 26800 | 21150 | 26800 | 21000 | 18596914 | 445188326250 | 00 | 0.00 | N | 1 | 6150 | |
| 35 | 20241016 | 20650 | 25400 | 26850 | 19130 | 22855966 | 530524847800 | 00 | 0.00 | N | 2 | 5650 |