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
2025-08-01	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%
2025-06-06	2.34	2.34	-0.01	-0.43%	2.33	2.36	288491	6744	0.42%
2025-06-05	2.36	2.35	-0.01	-0.42%	2.33	2.38	317333	7463	0.46%
2025-06-04	2.34	2.36	0.03	1.29%	2.33	2.38	269151	6346	0.39%
2025-06-03	2.36	2.33	-0.04	-1.69%	2.33	2.37	318530	7452	0.46%
2025-05-30	2.37	2.37	0.00	0.00%	2.35	2.38	218495	5168	0.32%
2025-05-29	2.35	2.37	0.02	0.85%	2.33	2.37	188277	4441	0.27%
2025-05-28	2.36	2.35	-0.01	-0.42%	2.34	2.36	120511	2829	0.17%
2025-05-27	2.34	2.36	0.03	1.29%	2.33	2.37	221218	5199	0.32%
2025-05-26	2.33	2.33	0.00	0.00%	2.32	2.35	153712	3585	0.22%
2025-05-23	2.35	2.33	-0.03	-1.27%	2.33	2.37	285064	6690	0.41%
2025-05-22	2.38	2.36	-0.02	-0.84%	2.35	2.39	246038	5826	0.36%
2025-05-21	2.39	2.38	-0.02	-0.83%	2.38	2.41	211952	5061	0.31%
2025-05-20	2.42	2.40	-0.01	-0.41%	2.38	2.42	280765	6733	0.41%
2025-05-19	2.39	2.41	0.03	1.26%	2.38	2.44	336277	8113	0.49%
2025-05-16	2.41	2.38	-0.02	-0.83%	2.37	2.42	269862	6446	0.39%
2025-05-15	2.40	2.40	0.00	0.00%	2.40	2.44	452684	10933	0.66%
2025-05-14	2.37	2.40	0.02	0.84%	2.36	2.42	397283	9500	0.58%
2025-05-13	2.37	2.38	0.02	0.85%	2.36	2.39	315158	7481	0.46%
2025-05-12	2.36	2.36	0.01	0.43%	2.35	2.37	295427	6968	0.43%
2025-05-09	2.39	2.35	-0.04	-1.67%	2.35	2.39	304885	7200	0.44%
2025-05-08	2.38	2.39	0.00	0.00%	2.37	2.41	356361	8518	0.52%
2025-05-07	2.42	2.39	0.01	0.42%	2.38	2.46	489450	11827	0.71%
2025-05-06	2.37	2.38	0.02	0.85%	2.36	2.38	326384	7734	0.47%
2025-04-30	2.35	2.36	0.01	0.43%	2.35	2.39	321662	7627	0.47%
2025-04-29	2.31	2.35	0.01	0.43%	2.29	2.37	366021	8534	0.53%
2025-04-28	2.44	2.34	-0.11	-4.49%	2.33	2.45	909916	21492	1.32%
2025-04-25	2.44	2.45	0.01	0.41%	2.43	2.55	1193696	29721	1.73%
2025-04-24	2.45	2.44	-0.01	-0.41%	2.41	2.49	582990	14255	0.85%