华侨城A (000069) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	2.48	2.48	0.00	0.00%	2.41	2.51	1233918	30248	1.79%
2025-09-12	2.40	2.48	0.08	3.33%	2.39	2.50	1733319	42631	2.51%
2025-09-11	2.36	2.40	0.02	0.84%	2.34	2.40	1036571	24666	1.50%
2025-09-10	2.34	2.38	0.04	1.71%	2.34	2.38	1036760	24474	1.50%
2025-09-09	2.31	2.34	0.03	1.30%	2.29	2.36	1240999	29034	1.80%
2025-09-08	2.27	2.31	0.06	2.67%	2.27	2.35	1488507	34493	2.16%
2025-09-05	2.22	2.25	0.03	1.35%	2.21	2.25	588503	13142	0.85%
2025-09-04	2.22	2.22	0.00	0.00%	2.21	2.24	705892	15694	1.02%
2025-09-03	2.26	2.22	-0.04	-1.77%	2.21	2.28	1022844	22873	1.48%
2025-09-02	2.27	2.26	-0.01	-0.44%	2.23	2.29	1057852	23915	1.53%
2025-09-01	2.25	2.27	0.02	0.89%	2.22	2.29	1276011	28843	1.85%
2025-08-29	2.30	2.25	-0.04	-1.75%	2.25	2.33	1707883	38906	2.48%
2025-08-28	2.30	2.29	-0.02	-0.87%	2.24	2.34	1335750	30569	1.94%
2025-08-27	2.39	2.31	-0.09	-3.75%	2.30	2.40	1385948	32613	2.01%
2025-08-26	2.40	2.40	-0.02	-0.83%	2.37	2.41	879016	21014	1.27%
2025-08-25	2.33	2.42	0.09	3.86%	2.32	2.48	2674690	64548	3.88%
2025-08-22	2.32	2.33	0.01	0.43%	2.29	2.33	741798	17105	1.08%
2025-08-21	2.32	2.32	0.00	0.00%	2.31	2.34	783317	18215	1.14%
2025-08-20	2.31	2.32	0.00	0.00%	2.29	2.33	707114	16318	1.03%
2025-08-19	2.32	2.32	0.01	0.43%	2.31	2.34	671963	15625	0.97%
2025-08-18	2.32	2.31	-0.01	-0.43%	2.30	2.33	701996	16238	1.02%
2025-08-15	2.26	2.32	0.05	2.20%	2.26	2.33	794434	18366	1.15%
2025-08-14	2.31	2.27	-0.03	-1.30%	2.27	2.34	779834	17961	1.13%
2025-08-13	2.32	2.30	-0.01	-0.43%	2.29	2.34	665797	15403	0.97%
2025-08-12	2.31	2.31	-0.01	-0.43%	2.30	2.33	355709	8220	0.52%
2025-08-11	2.30	2.32	0.03	1.31%	2.29	2.33	482026	11158	0.70%
2025-08-08	2.30	2.29	-0.02	-0.87%	2.28	2.31	312398	7159	0.45%
2025-08-07	2.29	2.31	0.03	1.32%	2.27	2.31	452257	10369	0.66%
2025-08-06	2.27	2.28	0.01	0.44%	2.25	2.30	483123	11008	0.70%
2025-08-05	2.27	2.27	0.01	0.44%	2.26	2.29	474128	10771	0.69%
2025-08-04	2.26	2.26	0.00	0.00%	2.24	2.27	311370	7014	0.45%
2025-08-01	2.28	2.26	-0.03	-1.31%	2.24	2.29	662868	15012	0.96%
2025-07-31	2.36	2.29	-0.07	-2.97%	2.27	2.37	896069	20650	1.30%
2025-07-30	2.38	2.36	-0.03	-1.26%	2.35	2.41	771709	18413	1.12%
2025-07-29	2.38	2.39	0.00	0.00%	2.37	2.40	630744	15022	0.91%
2025-07-28	2.38	2.39	0.02	0.84%	2.35	2.42	728027	17366	1.06%
2025-07-25	2.40	2.37	-0.03	-1.25%	2.37	2.41	733753	17502	1.06%
2025-07-24	2.36	2.40	0.04	1.69%	2.35	2.43	1048856	25199	1.52%
2025-07-23	2.39	2.36	-0.02	-0.84%	2.35	2.43	971880	23244	1.41%
2025-07-22	2.35	2.38	0.05	2.15%	2.31	2.38	828546	19491	1.20%
2025-07-21	2.32	2.33	0.01	0.43%	2.31	2.36	562454	13166	0.82%
2025-07-18	2.31	2.32	0.02	0.87%	2.30	2.32	327751	7575	0.48%
2025-07-17	2.32	2.30	-0.01	-0.43%	2.29	2.33	401788	9255	0.58%
2025-07-16	2.32	2.31	-0.01	-0.43%	2.30	2.34	485800	11261	0.70%
2025-07-15	2.35	2.32	-0.04	-1.69%	2.28	2.35	667855	15435	0.97%
2025-07-14	2.38	2.36	-0.03	-1.26%	2.34	2.40	550717	13009	0.80%
2025-07-11	2.40	2.39	0.00	0.00%	2.38	2.42	721032	17249	1.05%
2025-07-10	2.30	2.39	0.09	3.91%	2.29	2.40	1164103	27417	1.69%
2025-07-09	2.30	2.30	0.00	0.00%	2.29	2.32	378415	8712	0.55%
2025-07-08	2.28	2.30	0.03	1.32%	2.26	2.31	543778	12444	0.79%
2025-07-07	2.24	2.27	0.03	1.34%	2.24	2.31	616771	14062	0.89%
2025-07-04	2.26	2.24	-0.02	-0.88%	2.24	2.27	321673	7254	0.47%
2025-07-03	2.27	2.26	-0.01	-0.44%	2.25	2.29	343920	7802	0.50%
2025-07-02	2.24	2.27	0.03	1.34%	2.23	2.27	455569	10261	0.66%
2025-07-01	2.25	2.24	-0.01	-0.44%	2.22	2.26	279865	6257	0.41%
2025-06-30	2.25	2.25	0.01	0.45%	2.24	2.26	263499	5928	0.38%
2025-06-27	2.24	2.24	0.00	0.00%	2.24	2.28	399642	9023	0.58%
2025-06-26	2.26	2.24	-0.02	-0.88%	2.24	2.27	330916	7457	0.48%
2025-06-25	2.25	2.26	0.01	0.44%	2.23	2.27	416778	9367	0.60%
2025-06-24	2.23	2.25	0.02	0.90%	2.23	2.27	708399	15878	1.03%
2025-06-23	2.21	2.23	0.01	0.45%	2.18	2.24	260748	5782	0.38%
2025-06-20	2.22	2.22	-0.01	-0.45%	2.22	2.24	190726	4249	0.28%
2025-06-19	2.27	2.23	-0.03	-1.33%	2.22	2.27	282662	6323	0.41%
2025-06-18	2.29	2.26	-0.04	-1.74%	2.26	2.30	240854	5466	0.35%
2025-06-17	2.32	2.30	-0.01	-0.43%	2.29	2.32	237251	5452	0.34%
2025-06-16	2.27	2.31	0.04	1.76%	2.27	2.33	579666	13352	0.84%
2025-06-13	2.30	2.27	-0.03	-1.30%	2.25	2.30	708310	16096	1.03%
2025-06-12	2.31	2.30	-0.01	-0.43%	2.28	2.31	384950	8838	0.56%
2025-06-11	2.31	2.31	0.01	0.43%	2.30	2.33	299053	6918	0.43%
2025-06-10	2.33	2.30	-0.03	-1.29%	2.29	2.34	479784	11104	0.70%
2025-06-09	2.33	2.33	-0.01	-0.43%	2.32	2.34	354732	8264	0.51%