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
2026-04-30	2.25	2.26	0.01	0.44%	2.21	2.28	681979	15399	0.99%
2026-04-29	2.17	2.25	0.08	3.69%	2.17	2.27	772374	17257	1.12%
2026-04-28	2.18	2.17	-0.01	-0.46%	2.16	2.20	266396	5809	0.39%
2026-04-27	2.16	2.18	0.02	0.93%	2.14	2.18	229578	4959	0.33%
2026-04-24	2.16	2.16	-0.01	-0.46%	2.14	2.18	231452	4991	0.34%
2026-04-23	2.20	2.17	-0.03	-1.36%	2.16	2.20	376239	8191	0.55%
2026-04-22	2.20	2.20	0.00	0.00%	2.18	2.21	205929	4518	0.30%
2026-04-21	2.22	2.20	-0.02	-0.90%	2.19	2.24	310710	6862	0.45%
2026-04-20	2.22	2.22	-0.01	-0.45%	2.20	2.23	335003	7413	0.49%
2026-04-17	2.22	2.23	0.01	0.45%	2.20	2.25	452374	10070	0.66%
2026-04-16	2.24	2.22	-0.02	-0.89%	2.21	2.25	429205	9538	0.62%
2026-04-15	2.29	2.24	-0.04	-1.75%	2.23	2.29	449439	10116	0.65%
2026-04-14	2.26	2.28	0.04	1.79%	2.23	2.30	686563	15518	1.00%
2026-04-13	2.21	2.24	0.01	0.45%	2.20	2.27	446181	10001	0.65%
2026-04-10	2.19	2.23	0.04	1.83%	2.19	2.25	420254	9378	0.61%
2026-04-09	2.22	2.19	-0.05	-2.23%	2.18	2.23	350331	7696	0.51%
2026-04-08	2.19	2.24	0.07	3.23%	2.19	2.25	529360	11755	0.77%
2026-04-07	2.16	2.17	0.01	0.46%	2.15	2.18	250398	5419	0.36%
2026-04-03	2.19	2.16	-0.02	-0.92%	2.14	2.19	363113	7859	0.53%
2026-04-02	2.21	2.18	-0.03	-1.36%	2.17	2.22	347631	7618	0.50%
2026-04-01	2.20	2.21	0.04	1.84%	2.16	2.22	411353	9047	0.60%
2026-03-31	2.18	2.17	0.00	0.00%	2.17	2.25	463335	10216	0.67%
2026-03-30	2.17	2.17	-0.03	-1.36%	2.15	2.20	428046	9306	0.62%
2026-03-27	2.16	2.20	0.02	0.92%	2.15	2.20	347120	7570	0.50%
2026-03-26	2.21	2.18	-0.03	-1.36%	2.17	2.25	407543	8988	0.59%
2026-03-25	2.17	2.21	0.05	2.31%	2.15	2.22	528752	11592	0.77%
2026-03-24	2.19	2.16	0.01	0.47%	2.13	2.19	843941	18121	1.22%
2026-03-23	2.27	2.15	-0.14	-6.11%	2.13	2.27	878506	19223	1.27%
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%