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
2026-03-20	2.35	2.29	-0.06	-2.55%	2.29	2.36	400019	9264	0.58%
2026-03-19	2.36	2.35	-0.04	-1.67%	2.34	2.38	361015	8498	0.52%
2026-03-18	2.45	2.39	-0.07	-2.85%	2.35	2.46	809043	19367	1.17%
2026-03-17	2.47	2.46	0.00	0.00%	2.45	2.52	556533	13836	0.81%
2026-03-16	2.47	2.46	-0.02	-0.81%	2.44	2.51	600030	14794	0.87%
2026-03-13	2.41	2.48	0.06	2.48%	2.40	2.53	895490	22082	1.30%
2026-03-12	2.41	2.42	0.00	0.00%	2.40	2.44	446276	10801	0.65%
2026-03-11	2.42	2.42	0.00	0.00%	2.40	2.43	390573	9427	0.57%
2026-03-10	2.41	2.42	0.02	0.83%	2.40	2.43	326852	7889	0.47%
2026-03-09	2.42	2.40	-0.06	-2.44%	2.38	2.43	656974	15735	0.95%
2026-03-06	2.42	2.46	0.04	1.65%	2.41	2.47	405295	9904	0.59%
2026-03-05	2.44	2.42	0.00	0.00%	2.41	2.45	456585	11075	0.66%
2026-03-04	2.48	2.42	-0.07	-2.81%	2.39	2.50	984639	23947	1.43%
2026-03-03	2.53	2.49	-0.04	-1.58%	2.49	2.55	587743	14768	0.85%
2026-03-02	2.57	2.53	-0.08	-3.07%	2.51	2.58	814629	20672	1.18%
2026-02-27	2.59	2.61	0.02	0.77%	2.57	2.62	680107	17602	0.99%
2026-02-26	2.68	2.59	-0.07	-2.63%	2.58	2.69	851927	22222	1.23%
2026-02-25	2.63	2.66	0.04	1.53%	2.62	2.74	826935	22251	1.20%
2026-02-24	2.66	2.62	-0.02	-0.76%	2.59	2.66	457653	11993	0.66%
2026-02-13	2.67	2.64	-0.02	-0.75%	2.63	2.68	402537	10682	0.58%
2026-02-12	2.70	2.66	-0.03	-1.12%	2.66	2.73	469866	12605	0.68%
2026-02-11	2.72	2.69	-0.04	-1.47%	2.69	2.73	471241	12768	0.68%
2026-02-10	2.80	2.73	-0.06	-2.15%	2.71	2.80	553179	15127	0.80%
2026-02-09	2.74	2.79	0.08	2.95%	2.71	2.80	720347	19980	1.04%
2026-02-06	2.75	2.71	-0.06	-2.17%	2.70	2.76	567317	15479	0.82%
2026-02-05	2.78	2.77	-0.01	-0.36%	2.73	2.81	861282	23825	1.25%
2026-02-04	2.59	2.78	0.18	6.92%	2.57	2.79	1431787	38788	2.08%
2026-02-03	2.61	2.60	0.01	0.39%	2.57	2.67	693393	18082	1.01%
2026-02-02	2.68	2.59	-0.15	-5.47%	2.58	2.73	1057330	28014	1.53%
2026-01-30	2.81	2.74	-0.09	-3.18%	2.71	2.83	1009190	27864	1.46%
2026-01-29	2.77	2.83	0.06	2.17%	2.74	2.87	1192897	33589	1.73%
2026-01-28	2.67	2.77	0.10	3.75%	2.67	2.81	1236516	34045	1.79%
2026-01-27	2.72	2.67	-0.05	-1.84%	2.65	2.74	692199	18533	1.00%
2026-01-26	2.73	2.72	-0.02	-0.73%	2.69	2.78	803633	21922	1.16%
2026-01-23	2.70	2.74	0.04	1.48%	2.69	2.75	749970	20436	1.09%
2026-01-22	2.68	2.70	0.01	0.37%	2.65	2.72	657536	17747	0.95%
2026-01-21	2.70	2.69	-0.02	-0.74%	2.68	2.72	781955	21095	1.13%
2026-01-20	2.59	2.71	0.12	4.63%	2.58	2.75	1943369	52387	2.82%
2026-01-19	2.54	2.59	0.04	1.57%	2.52	2.64	863424	22340	1.25%
2026-01-16	2.65	2.55	-0.10	-3.77%	2.54	2.66	1064935	27425	1.54%
2026-01-15	2.56	2.65	0.08	3.11%	2.55	2.70	1653504	43477	2.40%
2026-01-14	2.60	2.57	-0.04	-1.53%	2.53	2.63	1150263	29794	1.67%
2026-01-13	2.59	2.61	0.02	0.77%	2.57	2.62	1129784	29347	1.64%
2026-01-12	2.60	2.59	-0.01	-0.38%	2.56	2.62	723810	18708	1.05%
2026-01-09	2.59	2.60	0.00	0.00%	2.56	2.63	719102	18643	1.04%
2026-01-08	2.56	2.60	0.04	1.56%	2.54	2.63	828305	21415	1.20%
2026-01-07	2.58	2.56	-0.02	-0.78%	2.55	2.61	643270	16573	0.93%
2026-01-06	2.52	2.58	0.06	2.38%	2.51	2.60	1039314	26654	1.51%
2026-01-05	2.48	2.52	0.04	1.61%	2.48	2.56	952433	24104	1.38%
2025-12-31	2.49	2.48	0.00	0.00%	2.46	2.50	714688	17705	1.04%
2025-12-30	2.50	2.48	-0.03	-1.20%	2.47	2.51	666781	16554	0.97%
2025-12-29	2.52	2.51	-0.02	-0.79%	2.50	2.53	591125	14847	0.86%
2025-12-26	2.59	2.53	-0.06	-2.32%	2.50	2.59	1260271	31992	1.83%
2025-12-25	2.55	2.59	0.05	1.97%	2.54	2.64	974337	25244	1.41%
2025-12-24	2.52	2.54	0.02	0.79%	2.51	2.56	601143	15231	0.87%
2025-12-23	2.57	2.52	-0.06	-2.33%	2.51	2.58	888689	22516	1.29%
2025-12-22	2.65	2.58	-0.09	-3.37%	2.56	2.67	1411375	36709	2.05%
2025-12-19	2.53	2.67	0.15	5.95%	2.52	2.76	2067025	55150	3.00%
2025-12-18	2.55	2.52	-0.04	-1.56%	2.51	2.59	735819	18708	1.07%
2025-12-17	2.54	2.56	0.02	0.79%	2.49	2.59	800973	20393	1.16%
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%