3.8 KiB
3.8 KiB
| 1 | stockBusinessDate | stockClosingPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | accumulatedVolume | accumulatedTradingAmount | exDivision | partitionRate | partitionModifiable | previousDayVariableRatioSign | previousDayVariableRatio | revaluationIssueReason |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 9670 | 10160 | 10460 | 9550 | 426625 | 4274610915 | 00 | 0.00 | N | 5 | -490 | |
| 3 | 20250310 | 10160 | 10100 | 10380 | 9520 | 399023 | 4022423275 | 00 | 0.00 | N | 5 | -140 | |
| 4 | 20250304 | 10300 | 10650 | 11100 | 10000 | 315703 | 3336436600 | 00 | 0.00 | N | 5 | -290 | |
| 5 | 20250224 | 10590 | 11950 | 11960 | 10530 | 552755 | 6279576340 | 00 | 0.00 | N | 5 | -1560 | |
| 6 | 20250217 | 12150 | 11880 | 13130 | 11600 | 1216856 | 15098823440 | 00 | 0.00 | N | 2 | 130 | |
| 7 | 20250210 | 12020 | 13140 | 14430 | 11900 | 2884654 | 38257099840 | 00 | 0.00 | N | 5 | -1070 | |
| 8 | 20250203 | 13090 | 9800 | 14200 | 9360 | 6165185 | 74397752730 | 00 | 0.00 | N | 2 | 3120 | |
| 9 | 20250131 | 9970 | 10300 | 10300 | 9960 | 92375 | 926333330 | 00 | 0.00 | N | 5 | -310 | |
| 10 | 20250120 | 10280 | 10340 | 10670 | 10150 | 364338 | 3776303910 | 00 | 0.00 | N | 5 | -100 | |
| 11 | 20250113 | 10380 | 11500 | 11690 | 10220 | 491310 | 5264171770 | 00 | 0.00 | N | 5 | -1310 | |
| 12 | 20250106 | 11690 | 11500 | 12090 | 11190 | 486184 | 5658199690 | 00 | 0.00 | N | 2 | 300 | |
| 13 | 20241230 | 11390 | 9880 | 11400 | 9880 | 223379 | 2417139590 | 00 | 0.00 | N | 2 | 1380 | |
| 14 | 20241223 | 10010 | 10620 | 11390 | 9900 | 283814 | 3014423170 | 00 | 0.00 | N | 5 | -690 | |
| 15 | 20241216 | 10700 | 11640 | 12100 | 10700 | 495547 | 5698137720 | 00 | 0.00 | N | 5 | -750 | |
| 16 | 20241209 | 11450 | 9890 | 11740 | 8910 | 930972 | 9509408280 | 00 | 0.00 | N | 2 | 1090 | |
| 17 | 20241202 | 10360 | 11670 | 11870 | 9720 | 774501 | 8316603230 | 00 | 0.00 | N | 5 | -1310 | |
| 18 | 20241125 | 11670 | 10300 | 12900 | 10300 | 1125562 | 13147349760 | 00 | 0.00 | N | 2 | 1360 | |
| 19 | 20241118 | 10310 | 11730 | 12130 | 10170 | 703603 | 7815230580 | 00 | 0.00 | N | 5 | -1420 | |
| 20 | 20241111 | 11730 | 14100 | 14180 | 11390 | 952882 | 12139214850 | 00 | 0.00 | N | 5 | -2390 | |
| 21 | 20241104 | 14120 | 13810 | 15230 | 13700 | 665730 | 9647161930 | 00 | 0.00 | N | 2 | 180 | |
| 22 | 20241028 | 13940 | 14360 | 16150 | 13700 | 1418761 | 21324276120 | 00 | 0.00 | N | 5 | -270 | |
| 23 | 20241021 | 14210 | 16450 | 16600 | 14190 | 1374324 | 21296100320 | 00 | 0.00 | N | 5 | -2300 | |
| 24 | 20241014 | 16510 | 18560 | 18790 | 16080 | 2091930 | 36148734970 | 00 | 0.00 | N | 5 | -1700 | |
| 25 | 20241007 | 18210 | 17510 | 19370 | 17040 | 2666901 | 49162756910 | 00 | 0.00 | N | 2 | 740 | |
| 26 | 20240930 | 17470 | 17010 | 17850 | 16750 | 899236 | 15564649240 | 00 | 0.00 | N | 2 | 320 | |
| 27 | 20240923 | 17150 | 19410 | 21000 | 17000 | 3804743 | 73796635160 | 00 | 0.00 | N | 5 | -2320 | |
| 28 | 20240919 | 19470 | 17080 | 20250 | 16850 | 4876804 | 93650601490 | 00 | 0.00 | N | 2 | 2390 | |
| 29 | 20240909 | 17080 | 16150 | 19420 | 16150 | 4427939 | 79946300690 | 00 | 0.00 | N | 2 | 260 | |
| 30 | 20240902 | 16820 | 21900 | 22000 | 15810 | 4171555 | 79222056190 | 00 | 0.00 | N | 5 | -4630 | |
| 31 | 20240826 | 21450 | 20350 | 23500 | 19750 | 13291066 | 288638860390 | 00 | 0.00 | N | 2 | 1650 | |
| 32 | 20240819 | 19800 | 18250 | 23400 | 17720 | 19281926 | 391135775380 | 00 | 0.00 | N | 2 | 1550 | |
| 33 | 20240812 | 18250 | 21200 | 21750 | 18100 | 11690914 | 236444195110 | 00 | 0.00 | N | 5 | -1900 | |
| 34 | 20240805 | 20150 | 15210 | 20150 | 12600 | 12500936 | 221322231760 | 00 | 0.00 | N | 2 | 4380 | |
| 35 | 20240729 | 15770 | 17470 | 18350 | 15120 | 6323990 | 106311512110 | 00 | 0.00 | N | 5 | -2530 | |
| 36 | 20240722 | 18300 | 14190 | 18950 | 13850 | 19938024 | 327380104600 | 00 | 0.00 | N | 2 | 4050 | |
| 37 | 20240715 | 14250 | 9930 | 14800 | 9640 | 24173382 | 307352045660 | 00 | 0.00 | N | 2 | 4140 | |
| 38 | 20240708 | 10110 | 9090 | 10290 | 8430 | 6110108 | 56745163620 | 00 | 0.00 | N | 2 | 1080 | |
| 39 | 20240701 | 9030 | 10270 | 10880 | 8710 | 2217021 | 19737253770 | 00 | 0.00 | N | 5 | -1230 | |
| 40 | 20240624 | 10260 | 11420 | 11420 | 10100 | 564785 | 6022462940 | 00 | 0.00 | N | 5 | -980 | |
| 41 | 20240617 | 11240 | 11790 | 11990 | 11120 | 880309 | 10024907830 | 00 | 0.00 | N | 5 | -480 | |
| 42 | 20240610 | 11720 | 12700 | 12780 | 11650 | 923399 | 11203270470 | 00 | 0.00 | N | 5 | -830 | |
| 43 | 20240603 | 12550 | 13500 | 14700 | 12420 | 2463682 | 33352596060 | 00 | 0.00 | N | 5 | -620 | |
| 44 | 20240527 | 13170 | 12590 | 14900 | 12190 | 4569923 | 62522939150 | 00 | 0.00 | N | 2 | 790 | |
| 45 | 20240520 | 12380 | 12910 | 14670 | 11610 | 5544994 | 73977305190 | 00 | 0.00 | N | 5 | -520 | |
| 46 | 20240513 | 12900 | 12980 | 15330 | 12760 | 3971125 | 56108266040 | 00 | 0.00 | N | 5 | -340 | |
| 47 | 20240507 | 13240 | 15300 | 15720 | 13130 | 1571140 | 22256871850 | 00 | 0.00 | N | 5 | -2020 | |
| 48 | 20240429 | 15260 | 18330 | 20300 | 15230 | 8076853 | 150020301010 | 00 | 0.00 | N | 5 | -2510 | |
| 49 | 20240422 | 17770 | 17570 | 21200 | 17510 | 12892204 | 251281152710 | 00 | 0.00 | N | 2 | 370 | |
| 50 | 20240415 | 17400 | 19960 | 22050 | 16000 | 13972318 | 270397097510 | 00 | 0.00 | N | 5 | -3300 | |
| 51 | 20240408 | 20700 | 27250 | 27750 | 20200 | 7258215 | 163713310450 | 00 | 0.00 | N | 5 | -6850 | |
| 52 | 20240403 | 27550 | 28550 | 40550 | 27050 | 45277242 | 1573726941700 | 00 | 0.00 | N | 2 | 27550 |