证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

华侨城Ａ(000069)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 20.80 21.55 20.10 20.68 297932 6226749 -0.95 -4.39%
2009-11-26 21.90 22.90 21.60 21.63 529024 11785545 -0.06 -0.28%
2009-11-25 20.52 21.70 20.45 21.69 505553 10745390 1.03 4.99%
2009-11-24 20.92 21.70 20.45 20.66 488171 10352286 -0.19 -0.91%
2009-11-23 20.66 20.95 20.51 20.85 278386 5785227 0.16 0.77%
2009-11-20 20.70 20.88 20.29 20.69 328018 6744958 -0.03 -0.14%
2009-11-19 20.70 20.91 20.53 20.72 273146 5656238 0.02 0.10%
2009-11-18 20.95 20.95 20.50 20.70 174501 3603511 -0.10 -0.48%
2009-11-17 20.90 21.21 20.65 20.80 277759 5806422 0.00 0.00%
2009-11-16 20.33 20.88 20.16 20.80 341870 7029289 0.57 2.82%
2009-11-13 20.20 20.49 19.77 20.23 189068 3798877 -0.07 -0.34%
2009-11-12 20.68 20.98 20.25 20.30 248685 5123856 -0.20 -0.98%
2009-11-11 21.10 21.20 20.46 20.50 268260 5563939 -0.62 -2.94%
2009-11-10 20.37 21.30 19.90 21.12 475616 9852329 1.04 5.18%
2009-11-09 20.28 20.50 19.79 20.08 218294 4387940 -0.12 -0.59%
2009-11-06 19.71 20.50 19.63 20.20 352822 7066477 0.70 3.59%
2009-11-05 19.49 19.76 19.33 19.50 225037 4393706 0.02 0.10%
2009-11-04 19.89 19.96 19.19 19.48 301979 5868240 -0.37 -1.86%
2009-11-03 19.90 20.15 19.60 19.85 208492 4142204 -0.05 -0.25%
2009-11-02 18.99 20.02 18.67 19.90 206815 4006954 0.50 2.58%
2009-10-30 19.60 19.79 19.15 19.40 224133 4362109 0.15 0.78%
2009-10-29 19.75 19.75 19.12 19.25 117935 2281998 -0.77 -3.85%
2009-10-28 20.00 20.65 19.60 20.02 120967 2419397 -0.13 -0.65%
2009-10-27 21.20 21.22 20.10 20.15 155905 3228549 -1.25 -5.84%
2009-10-26 21.90 22.00 21.18 21.40 158091 3391520 -0.60 -2.73%
2009-10-23 21.60 22.22 21.60 22.00 130455 2870201 0.46 2.14%
2009-10-22 21.48 22.00 21.48 21.54 83936 1823048 -0.17 -0.78%
2009-10-21 21.55 22.18 21.30 21.71 158785 3486261 0.16 0.74%
2009-10-20 21.76 21.89 21.30 21.55 99080 2135379 0.02 0.09%
2009-10-19 20.50 21.68 20.40 21.53 198677 4249166 1.16 5.70%
2009-10-16 20.03 20.60 20.03 20.37 151697 3086625 0.34 1.70%
2009-10-15 20.11 20.46 19.99 20.03 116810 2361103 -0.02 -0.10%
2009-10-14 19.52 20.43 19.50 20.05 196801 3949765 0.67 3.46%
2009-10-13 19.28 19.50 19.15 19.38 103018 1990580 -0.12 -0.61%
2009-10-12 19.30 19.73 19.15 19.51 112093 2180734 0.13 0.67%
2009-10-09 18.88 19.55 18.64 19.38 121814 2344357 0.88 4.76%
2009-09-29 18.40 18.86 18.10 18.50 185110 3414323 0.12 0.65%
2009-09-28 19.13 19.28 18.20 18.38 88801 1683097 -0.72 -3.77%
N 2009-09-25 19.39 19.43 18.69 19.10 115593 2207084 -0.29 -1.50%
N 2009-09-24 18.40 19.91 17.94 19.39 208373 3946969 0.79 4.25%
2009-09-23 18.60 18.90 18.21 18.60 160153 2979827 -0.15 -0.80%
2009-09-22 19.09 19.56 18.38 18.75 218862 4177405 -0.37 -1.94%
2009-09-21 19.26 19.27 18.15 19.12 162631 3036566 -0.16 -0.83%
2009-09-18 20.40 20.46 19.00 19.28 201680 3996590 -1.12 -5.49%
2009-09-17 20.45 20.80 20.28 20.40 154896 3167645 0.07 0.34%
2009-09-16 20.65 20.95 20.10 20.33 137455 2805210 -0.59 -2.82%
N 2009-09-15 20.98 21.23 20.35 20.92 186140 3861542 0.04 0.19%
2009-09-14 20.45 21.61 20.30 20.88 241317 5030852 0.98 4.92%
N 2009-09-08 18.73 20.05 18.50 19.90 262266 5116189 1.11 5.91%
2009-09-07 19.05 19.49 18.63 18.79 130632 2498139 -0.06 -0.32%
2009-09-04 18.82 19.60 18.78 18.85 169297 3231510 -0.04 -0.21%
2009-09-03 17.51 19.00 17.50 18.89 179061 3295691 1.43 8.19%
2009-09-02 16.70 17.64 16.70 17.46 147333 2554563 0.45 2.65%
2009-09-01 16.60 17.77 16.42 17.01 164408 2794449 0.38 2.29%
2009-08-31 18.38 18.40 16.63 16.63 305602 5166082 -1.85 -10.01%
2009-08-28 19.81 20.17 18.41 18.48 200660 3771985 -1.31 -6.62%
2009-08-27 19.55 20.47 19.40 19.79 155693 3121772 0.09 0.46%
2009-08-26 18.95 20.13 18.73 19.70 171169 3367058 0.60 3.14%
2009-08-25 19.84 19.94 18.58 19.10 232955 4410161 -0.90 -4.50%
2009-08-24 19.52 20.30 19.50 20.00 106402 2128454 0.31 1.57%
N 2009-08-21 19.52 20.16 19.17 19.69 140918 2775684 0.18 0.92%
2009-08-20 18.91 19.76 18.10 19.51 192845 3694596 0.46 2.42%
2009-08-19 20.61 20.83 18.55 19.05 202021 3907781 -1.62 -7.84%
2009-08-18 20.65 21.12 19.91 20.67 187422 3834147 -0.23 -1.10%
2009-08-17 22.40 22.75 20.53 20.90 316798 6825493 -1.80 -7.93%
N 2009-08-14 23.40 23.88 22.48 22.70 364103 8388680 -0.65 -2.78%
N 2009-08-13 22.05 23.35 21.30 23.35 519971 11826961 1.37 6.23%
2009-08-12 21.67 22.45 21.50 21.98 515464 11384584 0.38 1.76%
2009-08-11 21.00 21.85 20.98 21.60 316694 6840368 0.73 3.50%
N 2009-08-10 20.75 21.25 20.63 20.87 212404 4452305 0.25 1.21%
N 2009-08-07 21.12 21.47 20.50 20.62 186967 3922493 -0.68 -3.19%
2009-08-06 20.59 21.90 20.08 21.30 389848 8171467 0.49 2.35%
N 2009-08-05 21.45 21.47 20.35 20.81 372309 7746755 -0.65 -3.03%
2009-08-04 21.30 22.09 21.05 21.46 320481 6917188 0.16 0.75%
2009-08-03 21.90 21.98 20.68 21.30 497015 10456300 -0.55 -2.52%
2009-07-31 21.06 21.93 20.97 21.85 254300 5456171 0.90 4.30%
2009-07-30 22.00 22.22 20.40 20.95 352821 7445854 -0.83 -3.81%
2009-07-29 24.19 24.19 21.78 21.78 400519 9029680 -2.42 -10.00%
2009-07-28 24.35 24.78 23.63 24.20 339788 8174927 -0.30 -1.22%
2009-07-27 24.68 24.68 23.50 24.50 298146 7198209 -0.29 -1.17%
2009-07-24 24.75 25.40 23.40 24.79 374490 9192830 0.43 1.76%
N 2009-07-23 23.16 24.49 23.16 24.36 443510 10682849 1.23 5.32%
2009-07-22 22.49 23.20 22.25 23.13 306124 6930229 0.63 2.80%
2009-07-21 22.76 23.03 22.15 22.50 431374 9794547 -0.20 -0.88%
2009-07-20 22.82 22.82 21.80 22.70 485393 10856162 -0.29 -1.26%
N 2009-07-17 23.25 23.52 22.50 22.99 231331 5297814 -0.30 -1.29%
2009-07-16 23.61 23.87 22.70 23.29 216849 5074983 -0.22 -0.94%
2009-07-15 23.91 24.67 23.36 23.51 232869 5533512 -0.36 -1.51%
N 2009-07-14 23.55 23.99 23.25 23.87 127874 3016361 0.33 1.40%
2009-07-13 23.60 24.40 23.37 23.54 149228 3551412 -0.30 -1.26%
2009-07-10 23.30 24.39 22.86 23.84 197151 4663481 0.48 2.06%
2009-07-09 23.30 23.59 22.68 23.36 197729 4574792 -0.19 -0.81%
2009-07-08 23.01 24.19 22.50 23.55 304163 7002764 -0.08 -0.34%
2009-07-07 24.55 24.85 23.50 23.63 324987 7793635 -1.61 -6.38%
2009-07-06 24.91 25.50 24.09 25.24 285807 7102291 0.41 1.65%
2009-07-03 22.69 25.00 22.50 24.83 228819 5464384 1.93 8.43%
2009-07-02 22.90 23.61 22.70 22.90 256908 5943079 0.28 1.24%
2009-07-01 20.90 22.99 20.90 22.62 340127 7578311 1.72 8.23%
2009-06-30 19.70 21.16 19.70 20.90 267614 5505968 1.20 6.09%
N 2009-06-29 18.80 20.08 18.80 19.70 202955 3980230 0.82 4.34%
N 2009-06-26 19.20 19.25 18.47 18.88 105668 1989390 -0.11 -0.58%
N 2009-06-25 19.35 19.50 18.50 18.99 224201 4247240 0.13 0.69%
2009-06-23 19.40 19.40 18.60 18.86 205998 3909242 -0.76 -3.87%
2009-06-22 20.30 20.37 19.30 19.62 143474 2830016 -0.38 -1.90%
2009-06-19 19.18 20.21 19.00 20.00 233865 4628632 0.82 4.28%
2009-06-18 19.00 19.63 18.60 19.18 264668 5094649 0.16 0.84%
2009-06-17 18.00 19.37 17.75 19.02 248416 4576176 1.02 5.67%
N 2009-06-16 18.50 18.68 17.85 18.00 186272 3390041 -0.77 -4.10%
N 2009-06-15 18.15 19.00 17.98 18.77 192616 3586683 0.65 3.59%
2009-06-12 18.19 18.30 17.85 18.12 192903 3468877 -0.09 -0.49%
2009-06-11 18.28 18.46 17.96 18.21 449755 8128241 -0.24 -1.30%
N 2009-06-10 19.60 19.60 18.38 18.45 561820 10641677 0.52 2.90%
N 2009-06-09 17.93 17.93 17.93 17.93 6295 112870 1.63 10.00%