4.9 KiB
4.9 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 25000 | 26200 | 26400 | 24300 | 932932 | 23836180600 | 00 | 0.00 | N | 5 | -1000 | |
| 3 | 20250310 | 26000 | 27100 | 27600 | 25600 | 1113827 | 29484183750 | 00 | 0.00 | N | 5 | -800 | |
| 4 | 20250304 | 26800 | 28700 | 29650 | 26750 | 1168181 | 32660736675 | 00 | 0.00 | N | 5 | -2400 | |
| 5 | 20250224 | 29200 | 30750 | 31600 | 29200 | 1496588 | 45542711650 | 00 | 0.00 | N | 5 | -1850 | |
| 6 | 20250217 | 31050 | 30000 | 31950 | 29650 | 2657255 | 81952978250 | 00 | 0.00 | N | 2 | 1400 | |
| 7 | 20250210 | 29650 | 29300 | 31600 | 29000 | 2087547 | 63164281450 | 00 | 0.00 | N | 2 | 250 | |
| 8 | 20250203 | 29400 | 31750 | 31800 | 29300 | 1983190 | 59377123400 | 00 | 0.00 | N | 5 | -2100 | |
| 9 | 20250131 | 31500 | 32950 | 33300 | 31350 | 647600 | 20860924500 | 00 | 0.00 | N | 2 | 150 | |
| 10 | 20250120 | 31350 | 34100 | 35550 | 31100 | 3167763 | 104871846850 | 00 | 0.00 | N | 5 | -3050 | |
| 11 | 20250113 | 34400 | 31800 | 36850 | 30800 | 8692297 | 299939417650 | 00 | 0.00 | N | 2 | 2050 | |
| 12 | 20250106 | 32350 | 34150 | 37050 | 32250 | 6188540 | 214209071650 | 00 | 0.00 | N | 5 | -2200 | |
| 13 | 20241230 | 34550 | 29250 | 35550 | 28700 | 9309826 | 302209162350 | 00 | 0.00 | N | 2 | 4750 | |
| 14 | 20241223 | 29800 | 35500 | 39500 | 28550 | 6343702 | 210994342550 | 00 | 0.00 | N | 5 | -6300 | |
| 15 | 20241216 | 36100 | 46000 | 46850 | 35800 | 2071765 | 85257141500 | 00 | 0.00 | N | 5 | -10300 | |
| 16 | 20241209 | 46400 | 51200 | 53500 | 44450 | 4524465 | 215628445850 | 00 | 0.00 | N | 5 | -7600 | |
| 17 | 20241202 | 54000 | 58700 | 61800 | 51400 | 5518801 | 312026773700 | 00 | 0.00 | N | 5 | -5400 | |
| 18 | 20241125 | 59400 | 54000 | 64000 | 47150 | 14208860 | 798937644850 | 00 | 0.00 | N | 2 | 16450 | |
| 19 | 20241118 | 42950 | 45717 | 49152 | 42116 | 11279825 | 517034856400 | 00 | 0.00 | N | 5 | -3668 | |
| 20 | 20241111 | 46618 | 42316 | 58355 | 40682 | 23009783 | 1157289804900 | 00 | 0.00 | N | 2 | 3835 | |
| 21 | 20241104 | 42783 | 32946 | 42783 | 32612 | 33953911 | 1303517829300 | 00 | 0.00 | N | 2 | 10604 | |
| 22 | 20241028 | 32179 | 22675 | 33579 | 22175 | 34711239 | 1017446958000 | 00 | 0.00 | N | 2 | 10171 | |
| 23 | 20241021 | 22008 | 23209 | 23509 | 21374 | 515078 | 11542071300 | 00 | 0.00 | N | 5 | -1167 | |
| 24 | 20241014 | 23175 | 24376 | 24842 | 23075 | 399907 | 9525055600 | 00 | 0.00 | N | 5 | -1267 | |
| 25 | 20241007 | 24442 | 25076 | 26210 | 24409 | 423422 | 10724952300 | 00 | 0.00 | N | 5 | -400 | |
| 26 | 20240930 | 24842 | 26210 | 26510 | 24809 | 330206 | 8428698900 | 00 | 0.00 | N | 5 | -1368 | |
| 27 | 20240923 | 26210 | 25376 | 27143 | 24742 | 920625 | 23907260900 | 00 | 0.00 | N | 2 | 1067 | |
| 28 | 20240919 | 25143 | 25009 | 25943 | 24476 | 343329 | 8679903800 | 00 | 0.00 | N | 2 | 234 | |
| 29 | 20240909 | 24909 | 23375 | 25309 | 22975 | 779197 | 18678474000 | 00 | 0.00 | N | 2 | 1034 | |
| 30 | 20240902 | 23875 | 25943 | 29944 | 23875 | 4674550 | 129254100600 | 00 | 0.00 | N | 5 | -1168 | |
| 31 | 20240826 | 25043 | 25276 | 26410 | 24576 | 1106074 | 28280977300 | 00 | 0.00 | N | 2 | 34 | |
| 32 | 20240819 | 25009 | 26643 | 26743 | 23809 | 1825191 | 44659615200 | 00 | 0.00 | N | 5 | -1734 | |
| 33 | 20240812 | 26743 | 24709 | 27744 | 24709 | 713778 | 18656727400 | 00 | 0.00 | N | 2 | 1967 | |
| 34 | 20240805 | 24776 | 28244 | 28310 | 22308 | 1300566 | 32122330200 | 00 | 0.00 | N | 5 | -3835 | |
| 35 | 20240729 | 28611 | 29111 | 30645 | 28244 | 553877 | 16277215000 | 00 | 0.00 | N | 5 | -433 | |
| 36 | 20240722 | 29044 | 33346 | 33346 | 28911 | 652868 | 20049161000 | 00 | 0.00 | N | 5 | -4335 | |
| 37 | 20240715 | 33379 | 35413 | 35813 | 32212 | 601995 | 20367291100 | 00 | 0.00 | N | 5 | -2034 | |
| 38 | 20240708 | 35413 | 38614 | 39915 | 34980 | 992217 | 36747546800 | 00 | 0.00 | N | 5 | -3201 | |
| 39 | 20240701 | 38614 | 39481 | 42283 | 36847 | 2172762 | 84663266100 | 00 | 0.00 | N | 5 | -1401 | |
| 40 | 20240624 | 40015 | 34846 | 47385 | 34780 | 7560737 | 321601632500 | 00 | 0.00 | N | 2 | 5169 | |
| 41 | 20240617 | 34846 | 32712 | 37514 | 30945 | 2085177 | 72681170500 | 00 | 0.00 | N | 2 | 2167 | |
| 42 | 20240610 | 32679 | 32679 | 34746 | 32212 | 826246 | 27823533300 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20240603 | 32679 | 31945 | 32979 | 30611 | 791877 | 25057136500 | 00 | 0.00 | N | 2 | 734 | |
| 44 | 20240527 | 31945 | 36114 | 37514 | 30978 | 2734768 | 88794537200 | 00 | 0.00 | N | 5 | -3902 | |
| 45 | 20240520 | 35847 | 40015 | 40148 | 35113 | 535911 | 20121241800 | 00 | 0.00 | N | 5 | -4168 | |
| 46 | 20240513 | 40015 | 41015 | 41949 | 39548 | 375386 | 15205988400 | 00 | 0.00 | N | 5 | -900 | |
| 47 | 20240507 | 40915 | 42483 | 43050 | 40282 | 310683 | 12909078800 | 00 | 0.00 | N | 5 | -1501 | |
| 48 | 20240429 | 42416 | 40582 | 43850 | 40382 | 353375 | 15056672100 | 00 | 0.00 | N | 2 | 1834 | |
| 49 | 20240422 | 40582 | 39215 | 42349 | 39215 | 444058 | 18260938200 | 00 | 0.00 | N | 2 | 1367 | |
| 50 | 20240415 | 39215 | 42216 | 43450 | 38848 | 564624 | 23187314300 | 00 | 0.00 | N | 5 | -3601 | |
| 51 | 20240408 | 42816 | 46284 | 46518 | 42816 | 375059 | 16505672900 | 00 | 0.00 | N | 5 | -3468 | |
| 52 | 20240401 | 46284 | 49719 | 52320 | 45784 | 1311296 | 62635420500 | 00 | 0.00 | N | 5 | -2935 | |
| 53 | 20240325 | 49219 | 50286 | 51086 | 48752 | 534013 | 26481284800 | 00 | 0.00 | N | 5 | -967 | |
| 54 | 20240318 | 50186 | 53220 | 58155 | 50152 | 999231 | 53567752900 | 00 | 0.00 | N | 5 | -2967 | |
| 55 | 20240311 | 53153 | 55621 | 55688 | 52086 | 775173 | 41686392100 | 00 | 0.00 | N | 5 | -2468 | |
| 56 | 20240304 | 55621 | 58689 | 59523 | 55588 | 651076 | 37069680600 | 00 | 0.00 | N | 5 | -3401 | |
| 57 | 20240226 | 59022 | 60356 | 63024 | 58722 | 648889 | 39119369800 | 00 | 0.00 | N | 5 | -1368 | |
| 58 | 20240219 | 60390 | 67859 | 69026 | 60323 | 1021071 | 65060128800 | 00 | 0.00 | N | 5 | -6636 | |
| 59 | 20240213 | 67026 | 59689 | 72027 | 59389 | 2218603 | 147769956200 | 00 | 0.00 | N | 2 | 7970 | |
| 60 | 20240205 | 59056 | 58722 | 62590 | 56888 | 1027084 | 61300515000 | 00 | 0.00 | N | 2 | 367 | |
| 61 | 20240129 | 58689 | 68526 | 68526 | 55554 | 1804052 | 109677677500 | 00 | 0.00 | N | 5 | -8670 | |
| 62 | 20240122 | 67359 | 74862 | 78197 | 66859 | 2778361 | 199639605500 | 00 | 0.00 | N | 5 | -11671 | |
| 63 | 20240115 | 79030 | 79530 | 84866 | 67359 | 3562839 | 274119665000 | 00 | 0.00 | N | 5 | -1167 | |
| 64 | 20240108 | 80197 | 86533 | 92535 | 80031 | 3475447 | 301124456000 | 00 | 0.00 | N | 5 | -7003 | |
| 65 | 20240102 | 87200 | 92869 | 101039 | 86700 | 4579295 | 433017755000 | 00 | 0.00 | N | 5 | -9170 | |
| 66 | 20231226 | 96370 | 157060 | 165064 | 87367 | 20785892 | 2445086684000 | 00 | 0.00 | N | 5 | -37015 | |
| 67 | 20231222 | 133385 | 123381 | 133385 | 116878 | 3119301 | 401480589500 | 00 | 0.00 | N | 3 | 0 |