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
2025-10-31	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%
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%