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
2025-04-03	2.44	2.51	0.06	2.45%	2.43	2.52	544247	13562	0.79%
2025-04-02	2.51	2.45	-0.06	-2.39%	2.45	2.51	416736	10288	0.60%
2025-04-01	2.43	2.51	0.09	3.72%	2.42	2.52	800862	19923	1.16%
2025-03-31	2.41	2.42	0.00	0.00%	2.40	2.47	542723	13208	0.79%
2025-03-28	2.45	2.42	-0.03	-1.22%	2.41	2.48	488763	11928	0.71%
2025-03-27	2.46	2.45	-0.01	-0.41%	2.43	2.47	281577	6887	0.41%
2025-03-26	2.45	2.46	0.00	0.00%	2.44	2.48	335231	8246	0.49%
2025-03-25	2.42	2.46	0.04	1.65%	2.41	2.47	366874	8951	0.53%
2025-03-24	2.45	2.42	-0.03	-1.22%	2.40	2.45	423309	10231	0.61%
2025-03-21	2.45	2.45	-0.01	-0.41%	2.44	2.48	402062	9878	0.58%
2025-03-20	2.46	2.46	0.00	0.00%	2.44	2.49	357000	8814	0.52%
2025-03-19	2.48	2.46	-0.01	-0.40%	2.45	2.48	319285	7861	0.46%
2025-03-18	2.52	2.47	-0.04	-1.59%	2.46	2.52	496256	12281	0.72%
2025-03-17	2.46	2.51	0.06	2.45%	2.46	2.54	688220	17266	1.00%
2025-03-14	2.39	2.45	0.06	2.51%	2.39	2.46	510849	12450	0.74%
2025-03-13	2.42	2.39	-0.03	-1.24%	2.38	2.43	324342	7781	0.47%
2025-03-12	2.43	2.42	-0.01	-0.41%	2.41	2.44	271816	6587	0.39%
2025-03-11	2.42	2.43	-0.01	-0.41%	2.40	2.44	245039	5927	0.36%
2025-03-10	2.44	2.44	0.00	0.00%	2.42	2.46	282569	6884	0.41%
2025-03-07	2.47	2.44	-0.05	-2.01%	2.43	2.48	346872	8462	0.50%
2025-03-06	2.44	2.49	0.07	2.89%	2.42	2.49	532842	13126	0.77%
2025-03-05	2.45	2.42	-0.04	-1.63%	2.40	2.46	379088	9189	0.55%
2025-03-04	2.46	2.46	-0.01	-0.40%	2.43	2.47	347057	8496	0.50%
2025-03-03	2.48	2.47	0.00	0.00%	2.45	2.53	490755	12217	0.71%
2025-02-28	2.52	2.47	-0.05	-1.98%	2.46	2.54	572841	14315	0.83%
2025-02-27	2.53	2.52	-0.01	-0.40%	2.50	2.57	498956	12613	0.72%
2025-02-26	2.48	2.53	0.07	2.85%	2.47	2.53	476898	11968	0.69%
2025-02-25	2.48	2.46	-0.04	-1.60%	2.45	2.53	471294	11738	0.68%
2025-02-24	2.45	2.50	0.05	2.04%	2.44	2.55	593127	14820	0.86%
2025-02-21	2.46	2.45	0.00	0.00%	2.42	2.48	442410	10846	0.64%
2025-02-20	2.48	2.45	-0.02	-0.81%	2.44	2.49	457766	11264	0.66%
2025-02-19	2.46	2.47	0.01	0.41%	2.44	2.48	391316	9636	0.57%
2025-02-18	2.56	2.46	-0.09	-3.53%	2.46	2.56	556427	13949	0.81%
2025-02-17	2.54	2.55	0.01	0.39%	2.51	2.60	647800	16555	0.94%
2025-02-14	2.60	2.54	-0.06	-2.31%	2.52	2.61	523841	13363	0.76%
2025-02-13	2.53	2.60	0.07	2.77%	2.52	2.64	964251	24922	1.40%
2025-02-12	2.47	2.53	0.06	2.43%	2.44	2.53	536438	13300	0.78%
2025-02-11	2.55	2.47	-0.07	-2.76%	2.45	2.56	434892	10772	0.63%
2025-02-10	2.47	2.54	0.06	2.42%	2.47	2.55	509632	12804	0.74%
2025-02-07	2.42	2.48	0.06	2.48%	2.40	2.51	647176	15996	0.94%
2025-02-06	2.41	2.42	0.02	0.83%	2.37	2.43	409203	9830	0.59%
2025-02-05	2.45	2.40	-0.04	-1.64%	2.39	2.46	368513	8887	0.53%
2025-01-27	2.44	2.44	-0.03	-1.21%	2.43	2.49	399336	9793	0.58%
2025-01-24	2.50	2.47	-0.03	-1.20%	2.45	2.50	371726	9195	0.54%
2025-01-23	2.51	2.50	0.02	0.81%	2.49	2.57	548674	13887	0.80%
2025-01-22	2.51	2.48	-0.06	-2.36%	2.45	2.51	516232	12770	0.75%
2025-01-21	2.54	2.54	0.00	0.00%	2.52	2.63	770190	19757	1.12%
2025-01-20	2.54	2.54	0.01	0.40%	2.48	2.57	442260	11231	0.64%
2025-01-17	2.54	2.53	-0.02	-0.78%	2.50	2.57	421398	10677	0.61%
2025-01-16	2.52	2.55	0.02	0.79%	2.51	2.61	414960	10658	0.60%
2025-01-15	2.52	2.53	0.01	0.40%	2.48	2.57	370981	9366	0.54%
2025-01-14	2.47	2.52	0.05	2.02%	2.46	2.54	397328	9937	0.58%
2025-01-13	2.41	2.47	0.03	1.23%	2.37	2.47	358455	8711	0.52%
2025-01-10	2.55	2.44	-0.11	-4.31%	2.43	2.58	466181	11587	0.68%
2025-01-09	2.52	2.55	0.02	0.79%	2.51	2.56	305773	7770	0.44%
2025-01-08	2.55	2.53	-0.03	-1.17%	2.48	2.56	374849	9453	0.54%
2025-01-07	2.54	2.56	0.02	0.79%	2.50	2.57	288824	7314	0.42%
2025-01-06	2.55	2.54	-0.01	-0.39%	2.48	2.56	451186	11363	0.65%
2025-01-03	2.63	2.55	-0.07	-2.67%	2.53	2.64	493252	12739	0.72%
2025-01-02	2.67	2.62	-0.05	-1.87%	2.59	2.73	507535	13568	0.74%
2024-12-31	2.72	2.67	-0.06	-2.20%	2.66	2.74	414846	11193	0.60%
2024-12-30	2.77	2.73	-0.04	-1.44%	2.70	2.77	506873	13784	0.74%
2024-12-27	2.75	2.77	0.03	1.09%	2.74	2.82	487649	13583	0.71%
2024-12-26	2.79	2.74	-0.05	-1.79%	2.73	2.81	512467	14114	0.74%