5.8 KiB
5.8 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 750 | 2120 | 2120 | 550 | 7665990 | 6473576316 | 00 | 0.00 | N | 5 | -1370 | |
| 3 | 20230703 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 4 | 20230626 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 5 | 20230619 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 6 | 20230612 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 7 | 20230605 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 8 | 20230530 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 9 | 20230522 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 10 | 20230515 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 11 | 20230508 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 12 | 20230502 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 13 | 20230424 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 14 | 20230417 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 15 | 20230410 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 16 | 20230403 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 17 | 20230327 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 18 | 20230320 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 19 | 20230313 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 20 | 20230306 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 21 | 20230227 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 22 | 20230220 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 23 | 20230213 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 24 | 20230206 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 25 | 20230130 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 26 | 20230125 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 27 | 20230116 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 28 | 20230109 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 29 | 20230102 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 30 | 20221226 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 31 | 20221219 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 32 | 20221212 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 33 | 20221205 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 34 | 20221128 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 35 | 20221121 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 36 | 20221114 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 37 | 20221107 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 38 | 20221031 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 39 | 20221024 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 40 | 20221017 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 41 | 20221011 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 42 | 20221004 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 43 | 20220926 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 44 | 20220919 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 45 | 20220913 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 46 | 20220905 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 47 | 20220829 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 48 | 20220822 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 49 | 20220816 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 50 | 20220808 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 51 | 20220801 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 52 | 20220725 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 53 | 20220718 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 54 | 20220711 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 55 | 20220704 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 56 | 20220627 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 57 | 20220620 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 58 | 20220613 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 59 | 20220607 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 60 | 20220530 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 61 | 20220523 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 62 | 20220516 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 63 | 20220509 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 64 | 20220502 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 65 | 20220425 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 66 | 20220418 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 67 | 20220411 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 68 | 20220404 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 69 | 20220328 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 70 | 20220321 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 71 | 20220314 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 72 | 20220307 | 2120 | 2120 | 2120 | 2120 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 73 | 20220228 | 2120 | 2610 | 2645 | 2085 | 653430 | 1474788805 | 00 | 0.00 | N | 5 | -490 | |
| 74 | 20220221 | 2610 | 3200 | 3370 | 2545 | 516017 | 1466498525 | 00 | 0.00 | N | 5 | -610 | |
| 75 | 20220214 | 3220 | 3430 | 3480 | 2995 | 622010 | 1987900295 | 00 | 0.00 | N | 5 | -210 | |
| 76 | 20220207 | 3430 | 3940 | 4050 | 3350 | 794108 | 2969662625 | 00 | 0.00 | N | 5 | -480 | |
| 77 | 20220203 | 3910 | 3710 | 4620 | 3710 | 2812389 | 11902761060 | 00 | 0.00 | N | 2 | 205 | |
| 78 | 20220124 | 3705 | 4250 | 4345 | 3320 | 946453 | 3620768320 | 00 | 0.00 | N | 5 | -545 | |
| 79 | 20220117 | 4250 | 4940 | 5370 | 4160 | 2125474 | 10133226925 | 00 | 0.00 | N | 5 | -750 | |
| 80 | 20220110 | 5000 | 5330 | 6090 | 4825 | 3623942 | 19649495010 | 00 | 0.00 | N | 5 | -320 | |
| 81 | 20220103 | 5320 | 6620 | 7400 | 5320 | 4302198 | 26857194060 | 00 | 0.00 | N | 5 | -1550 | |
| 82 | 20211227 | 6870 | 9240 | 9240 | 5600 | 18219399 | 135324075460 | 00 | 0.00 | N | 5 | -240 | |
| 83 | 20211220 | 7110 | 4150 | 7110 | 4050 | 3791515 | 20036292730 | 00 | 0.00 | N | 2 | 3030 | |
| 84 | 20211213 | 4080 | 4340 | 4340 | 4000 | 252697 | 1049997350 | 00 | 0.00 | N | 5 | -200 | |
| 85 | 20211206 | 4280 | 4585 | 4595 | 4130 | 607665 | 2614810120 | 00 | 0.00 | N | 5 | -325 | |
| 86 | 20211129 | 4605 | 5410 | 6380 | 4480 | 1099846 | 5811427260 | 00 | 0.00 | N | 5 | -945 | |
| 87 | 20211122 | 5550 | 7099 | 7500 | 5530 | 783469 | 5101703650 | 00 | 0.00 | N | 5 | -1549 | |
| 88 | 20211115 | 7099 | 7099 | 7099 | 7099 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 89 | 20211108 | 7099 | 7099 | 7099 | 7099 | 0 | 0 | 00 | 0.00 | N | 3 | 0 | |
| 90 | 20211101 | 7099 | 12036 | 12216 | 6919 | 2489515 | 20891147375 | 00 | 0.00 | N | 5 | -4914 | |
| 91 | 20211025 | 12013 | 11630 | 12689 | 11450 | 591691 | 7055320045 | 00 | 0.00 | N | 2 | 383 | |
| 92 | 20211018 | 11630 | 13050 | 13050 | 11382 | 451932 | 5465987610 | 00 | 0.00 | N | 5 | -1285 | |
| 93 | 20211012 | 12915 | 12915 | 13659 | 11946 | 925224 | 11846938162 | 00 | 0.00 | N | 2 | 68 | |
| 94 | 20211005 | 12847 | 13681 | 13861 | 12351 | 537601 | 7055009477 | 00 | 0.00 | N | 5 | -969 | |
| 95 | 20210927 | 13816 | 15484 | 16544 | 13433 | 1526807 | 22967079589 | 00 | 0.00 | N | 5 | -2209 | |
| 96 | 20210923 | 16025 | 16882 | 19248 | 15890 | 1408366 | 24666090143 | 00 | 0.00 | N | 5 | -1217 | |
| 97 | 20210913 | 17242 | 17039 | 23441 | 16544 | 8121270 | 159709670561 | 00 | 0.00 | N | 2 | 563 | |
| 98 | 20210906 | 16679 | 13298 | 18414 | 12216 | 5584890 | 90724960005 | 00 | 0.00 | N | 2 | 3246 | |
| 99 | 20210830 | 13433 | 13546 | 14042 | 13005 | 739566 | 9951338649 | 00 | 0.00 | N | 5 | -113 | |
| 100 | 20210823 | 13546 | 14064 | 14583 | 12847 | 1996920 | 27427114664 | 00 | 0.00 | N | 5 | -473 | |
| 101 | 20210817 | 14019 | 29414 | 29977 | 13974 | 5560360 | 96948958667 | 00 | 0.00 | N | 5 | -16973 | |
| 102 | 20210809 | 30992 | 36514 | 41247 | 30879 | 3845903 | 139670974935 | 00 | 0.00 | N | 5 | -5973 | |
| 103 | 20210802 | 36965 | 37866 | 41585 | 33020 | 6868354 | 262135803000 | 00 | 0.00 | N | 2 | 564 | |
| 104 | 20210726 | 36401 | 29752 | 37077 | 27498 | 7185662 | 241576673460 | 00 | 0.00 | N | 2 | 6536 | |
| 105 | 20210719 | 29865 | 32569 | 33133 | 28850 | 722899 | 22128739170 | 00 | 0.00 | N | 5 | -2704 | |
| 106 | 20210712 | 32569 | 34823 | 36063 | 31893 | 400592 | 13743812905 | 00 | 0.00 | N | 5 | -2254 |