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
2025-12-16	2.55	2.54	-0.03	-1.17%	2.52	2.58	749040	19099	1.09%
2025-12-15	2.45	2.57	0.11	4.47%	2.43	2.59	1180335	29847	1.71%
2025-12-12	2.48	2.46	0.00	0.00%	2.46	2.50	484274	11973	0.70%
2025-12-11	2.54	2.46	-0.09	-3.53%	2.45	2.54	861625	21416	1.25%
2025-12-10	2.47	2.55	0.07	2.82%	2.46	2.59	1127185	28552	1.63%
2025-12-09	2.54	2.48	-0.07	-2.75%	2.47	2.55	693386	17267	1.01%
2025-12-08	2.56	2.55	-0.01	-0.39%	2.53	2.58	585960	14942	0.85%
2025-12-05	2.53	2.56	0.02	0.79%	2.50	2.57	617090	15633	0.89%
2025-12-04	2.63	2.54	-0.10	-3.79%	2.52	2.65	1348499	34520	1.95%
2025-12-03	2.73	2.64	-0.08	-2.94%	2.63	2.73	838994	22394	1.22%
2025-12-02	2.65	2.72	0.06	2.26%	2.61	2.80	1194968	32241	1.73%
2025-12-01	2.65	2.66	0.00	0.00%	2.63	2.69	758253	20124	1.10%
2025-11-28	2.63	2.66	0.03	1.14%	2.57	2.66	770452	20199	1.12%
2025-11-27	2.66	2.63	-0.05	-1.87%	2.55	2.68	1012366	26676	1.47%
2025-11-26	2.70	2.68	-0.03	-1.11%	2.66	2.74	853096	22966	1.24%
2025-11-25	2.66	2.71	0.05	1.88%	2.61	2.77	1360857	36772	1.97%
2025-11-24	2.68	2.66	-0.02	-0.75%	2.65	2.74	1408686	37903	2.04%
2025-11-21	2.66	2.68	-0.03	-1.11%	2.64	2.82	2246120	61218	3.26%
2025-11-20	2.65	2.71	0.08	3.04%	2.58	2.75	2138550	57339	3.10%
2025-11-19	2.72	2.63	-0.09	-3.31%	2.60	2.75	1370347	36367	1.99%
2025-11-18	2.85	2.72	-0.12	-4.23%	2.69	2.86	1785235	48877	2.59%
2025-11-17	2.78	2.84	0.05	1.79%	2.77	2.90	1768540	50139	2.56%
2025-11-14	2.80	2.79	-0.03	-1.06%	2.78	2.92	2086949	59295	3.03%
2025-11-13	2.78	2.82	0.01	0.36%	2.74	2.84	2823406	78944	4.09%
2025-11-12	2.91	2.81	-0.12	-4.10%	2.79	2.92	4679619	132455	6.78%
2025-11-11	2.71	2.93	0.27	10.15%	2.69	2.93	3370489	97291	4.89%
2025-11-10	2.48	2.66	0.24	9.92%	2.48	2.66	2578384	67550	3.74%
2025-11-07	2.40	2.42	0.01	0.41%	2.39	2.46	594035	14421	0.86%
2025-11-06	2.43	2.41	-0.01	-0.41%	2.39	2.43	552949	13283	0.80%
2025-11-05	2.38	2.42	0.04	1.68%	2.37	2.44	810143	19564	1.17%
2025-11-04	2.40	2.38	-0.02	-0.83%	2.37	2.41	631035	15085	0.91%
2025-11-03	2.40	2.40	0.02	0.84%	2.37	2.44	661705	15883	0.96%
2025-10-31	2.39	2.38	0.00	0.00%	2.37	2.42	658213	15788	0.95%
2025-10-30	2.39	2.38	-0.01	-0.42%	2.37	2.40	479126	11413	0.69%
2025-10-29	2.40	2.39	-0.02	-0.83%	2.36	2.41	581195	13850	0.84%
2025-10-28	2.43	2.41	-0.01	-0.41%	2.40	2.43	383424	9247	0.56%
2025-10-27	2.43	2.42	-0.01	-0.41%	2.41	2.44	544179	13166	0.79%
2025-10-24	2.47	2.43	-0.06	-2.41%	2.42	2.51	839045	20544	1.22%
2025-10-23	2.52	2.49	-0.02	-0.80%	2.44	2.54	772730	19108	1.12%
2025-10-22	2.46	2.51	0.04	1.62%	2.45	2.53	1044764	26169	1.51%
2025-10-21	2.42	2.47	0.06	2.49%	2.40	2.49	852904	20939	1.24%
2025-10-20	2.42	2.41	0.00	0.00%	2.40	2.44	596023	14400	0.86%
2025-10-17	2.47	2.41	-0.06	-2.43%	2.39	2.51	954100	23318	1.38%
2025-10-16	2.50	2.47	-0.03	-1.20%	2.45	2.51	689260	17055	1.00%
2025-10-15	2.54	2.50	-0.04	-1.57%	2.48	2.57	933251	23442	1.35%
2025-10-14	2.55	2.54	-0.02	-0.78%	2.53	2.61	998448	25726	1.45%
2025-10-13	2.54	2.56	-0.05	-1.92%	2.51	2.59	873975	22210	1.27%
2025-10-10	2.56	2.61	0.04	1.56%	2.55	2.64	1275388	33065	1.85%
2025-10-09	2.65	2.57	-0.08	-3.02%	2.52	2.66	1358764	34820	1.97%
2025-09-30	2.60	2.65	0.07	2.71%	2.56	2.68	1382478	36418	2.00%
2025-09-29	2.54	2.58	0.03	1.18%	2.48	2.64	1212222	30897	1.76%
2025-09-26	2.51	2.55	0.03	1.19%	2.48	2.64	1492065	38344	2.16%
2025-09-25	2.56	2.52	-0.04	-1.56%	2.48	2.56	1151702	29009	1.67%
2025-09-24	2.54	2.56	0.01	0.39%	2.51	2.63	1651372	42491	2.39%
2025-09-23	2.65	2.55	-0.15	-5.56%	2.46	2.68	3246831	82740	4.71%
2025-09-22	2.48	2.70	0.20	8.00%	2.42	2.75	4453572	119939	6.46%
2025-09-19	2.49	2.50	0.01	0.40%	2.39	2.52	1555029	38101	2.25%
2025-09-18	2.56	2.49	-0.09	-3.49%	2.46	2.58	1559764	39414	2.26%
2025-09-17	2.55	2.58	-0.04	-1.53%	2.49	2.59	2283249	58015	3.31%
2025-09-16	2.48	2.62	0.14	5.65%	2.47	2.71	2776458	71382	4.02%
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%