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
2026-08-07	1.91	1.85	-0.08	-4.15%	1.83	1.93	881694	16447	1.28%
2026-08-06	1.82	1.93	0.10	5.46%	1.80	1.98	1582738	30128	2.29%
2026-08-05	1.77	1.83	0.06	3.39%	1.75	1.83	529023	9462	0.77%
2026-08-04	1.82	1.77	-0.05	-2.75%	1.76	1.83	495650	8823	0.72%
2026-08-03	1.76	1.82	0.06	3.41%	1.75	1.82	619020	11114	0.90%
2026-07-31	1.72	1.76	0.02	1.15%	1.72	1.76	442679	7705	0.64%
2026-07-30	1.71	1.74	0.02	1.16%	1.71	1.78	625190	10940	0.91%
2026-07-29	1.68	1.72	0.04	2.38%	1.67	1.73	631589	10793	0.92%
2026-07-28	1.66	1.68	0.01	0.60%	1.66	1.70	426279	7162	0.62%
2026-07-27	1.64	1.67	0.03	1.83%	1.63	1.68	438193	7287	0.64%
2026-07-24	1.69	1.64	-0.06	-3.53%	1.63	1.71	570136	9463	0.83%
2026-07-23	1.69	1.70	0.00	0.00%	1.66	1.71	414634	6992	0.60%
2026-07-22	1.65	1.70	0.04	2.41%	1.64	1.70	443033	7418	0.64%
2026-07-21	1.68	1.66	-0.03	-1.78%	1.64	1.70	557771	9274	0.81%
2026-07-20	1.66	1.69	0.04	2.42%	1.65	1.70	564883	9507	0.82%
2026-07-17	1.71	1.65	-0.06	-3.51%	1.64	1.75	602901	10175	0.87%
2026-07-16	1.69	1.71	0.02	1.18%	1.66	1.73	519217	8852	0.75%
2026-07-15	1.64	1.69	0.04	2.42%	1.62	1.71	645469	10889	0.94%
2026-07-14	1.63	1.65	0.02	1.23%	1.62	1.66	315735	5171	0.46%
2026-07-13	1.68	1.63	-0.06	-3.55%	1.62	1.70	570702	9383	0.83%
2026-07-10	1.62	1.69	0.07	4.32%	1.60	1.72	858303	14420	1.24%
2026-07-09	1.62	1.62	-0.02	-1.22%	1.60	1.65	427956	6940	0.62%
2026-07-08	1.64	1.64	0.02	1.23%	1.61	1.65	466657	7600	0.68%
2026-07-07	1.68	1.62	-0.07	-4.14%	1.62	1.69	400622	6569	0.58%
2026-07-06	1.66	1.69	0.02	1.20%	1.65	1.70	499460	8390	0.72%
2026-07-03	1.69	1.67	0.00	0.00%	1.63	1.71	559857	9337	0.81%
2026-07-02	1.68	1.67	-0.01	-0.60%	1.66	1.73	541400	9147	0.78%
2026-07-01	1.63	1.68	0.04	2.44%	1.62	1.72	653589	10938	0.95%
2026-06-30	1.65	1.64	-0.02	-1.20%	1.61	1.66	406095	6619	0.59%
2026-06-29	1.63	1.66	0.03	1.84%	1.57	1.67	596661	9687	0.86%
2026-06-26	1.66	1.63	-0.03	-1.81%	1.63	1.71	630721	10512	0.91%
2026-06-25	1.66	1.66	-0.02	-1.19%	1.64	1.70	539043	8981	0.78%
2026-06-24	1.76	1.68	-0.08	-4.55%	1.67	1.76	576565	9823	0.84%
2026-06-23	1.76	1.76	-0.01	-0.56%	1.75	1.81	443497	7913	0.64%
2026-06-22	1.77	1.77	-0.01	-0.56%	1.72	1.78	490126	8555	0.71%
2026-06-18	1.79	1.78	-0.02	-1.11%	1.75	1.81	330847	5906	0.48%
2026-06-17	1.81	1.80	-0.02	-1.10%	1.78	1.82	433177	7781	0.63%
2026-06-16	1.83	1.82	-0.02	-1.09%	1.80	1.84	352601	6408	0.51%
2026-06-15	1.87	1.84	-0.02	-1.08%	1.81	1.90	606255	11210	0.88%
2026-06-12	1.85	1.86	0.01	0.54%	1.83	1.89	501454	9325	0.73%
2026-06-11	1.86	1.85	-0.01	-0.54%	1.83	1.88	341587	6306	0.50%
2026-06-10	1.84	1.86	0.01	0.54%	1.82	1.87	431343	7988	0.63%
2026-06-09	1.89	1.85	-0.05	-2.63%	1.80	1.90	610980	11279	0.89%
2026-06-08	1.90	1.90	-0.03	-1.55%	1.88	1.98	671511	12972	0.97%
2026-06-05	1.90	1.93	0.02	1.05%	1.90	1.99	585031	11397	0.85%
2026-06-04	1.95	1.91	-0.05	-2.55%	1.89	1.98	570972	11012	0.83%
2026-06-03	2.00	1.96	-0.04	-2.00%	1.93	2.00	428795	8388	0.62%
2026-06-02	2.01	2.00	-0.02	-0.99%	1.97	2.03	598410	11946	0.87%
2026-06-01	1.92	2.02	0.08	4.12%	1.89	2.09	1090819	22020	1.58%
2026-05-29	1.90	1.94	0.06	3.19%	1.89	2.03	993446	19598	1.44%
2026-05-28	1.86	1.88	0.01	0.53%	1.85	1.91	445475	8385	0.65%
2026-05-27	1.96	1.87	-0.09	-4.59%	1.84	1.96	899576	16880	1.30%
2026-05-26	1.96	1.96	-0.01	-0.51%	1.93	1.98	296213	5784	0.43%
2026-05-25	1.94	1.97	0.02	1.03%	1.94	1.99	365735	7186	0.53%
2026-05-22	1.96	1.95	-0.01	-0.51%	1.93	1.97	395306	7690	0.57%
2026-05-21	2.03	1.96	-0.07	-3.45%	1.94	2.05	543340	10845	0.79%
2026-05-20	2.08	2.03	-0.05	-2.40%	2.00	2.08	432766	8789	0.63%
2026-05-19	2.07	2.08	0.01	0.48%	2.06	2.10	361180	7489	0.52%
2026-05-18	2.09	2.07	-0.03	-1.43%	2.04	2.09	459290	9444	0.67%
2026-05-15	2.14	2.10	-0.04	-1.87%	2.08	2.14	488941	10304	0.71%
2026-05-14	2.23	2.14	-0.08	-3.60%	2.14	2.23	726293	15718	1.05%
2026-05-13	2.27	2.22	-0.06	-2.63%	2.21	2.28	556546	12423	0.81%
2026-05-12	2.28	2.28	0.00	0.00%	2.24	2.30	556670	12630	0.81%
2026-05-11	2.25	2.28	0.02	0.88%	2.23	2.31	829767	18900	1.20%
2026-05-08	2.23	2.26	0.03	1.35%	2.22	2.28	526616	11859	0.76%
2026-05-07	2.27	2.23	-0.04	-1.76%	2.23	2.29	490494	11034	0.71%
2026-05-06	2.27	2.27	0.01	0.44%	2.23	2.30	615806	13944	0.89%
2026-04-30	2.25	2.26	0.01	0.44%	2.21	2.28	681979	15399	0.99%