华侨城Ａ(000069)股票信息
| 股票代码 | 000069 |
| 股票名称 | 华侨城Ａ |
| 最新价/元 | 2.39 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 2.39 |
| 卖出/元 | 2.40 |
| 昨收/元 | 2.39 |
| 今开/元 | 2.38 |
| 最高/元 | 2.41 |
| 最低/元 | 2.37 |
| 成交量/手 | 356360.98 |
| 成交额/万 | 8518.17 |
| 股净值/元 | -2.18 |
| 市净率 | 0.40 |
| 总市值/万 | 1921024.17 |
| 流通值/万 | 1648685.85 |
| 换手率/% | 0.52 |
| 入市日期 | 1997-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
华侨城Ａ(000069)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 2.38 | 2.39 | 0.00 | 0.00 | 356360.98 | 8518.17 | 0.52 |
| 2025-05-07 | 2.42 | 2.39 | 0.01 | 0.42 | 489449.90 | 11827.99 | 0.71 |
| 2025-05-06 | 2.37 | 2.38 | 0.02 | 0.85 | 326383.90 | 7734.09 | 0.47 |
| 2025-04-30 | 2.35 | 2.36 | 0.01 | 0.43 | 321662.00 | 7627.33 | 0.47 |
| 2025-04-29 | 2.31 | 2.35 | 0.01 | 0.43 | 366020.63 | 8534.88 | 0.53 |
| 2025-04-28 | 2.44 | 2.34 | -0.11 | -4.49 | 909916.03 | 21492.37 | 1.32 |
| 2025-04-25 | 2.44 | 2.45 | 0.01 | 0.41 | 1193696.25 | 29721.62 | 1.73 |
| 2025-04-24 | 2.45 | 2.44 | -0.01 | -0.41 | 582990.00 | 14255.33 | 0.85 |
| 2025-04-23 | 2.51 | 2.45 | -0.07 | -2.78 | 728188.70 | 17994.34 | 1.06 |
| 2025-04-22 | 2.49 | 2.52 | 0.02 | 0.80 | 737601.96 | 18482.97 | 1.07 |
| 2025-04-21 | 2.49 | 2.50 | -0.02 | -0.79 | 525632.35 | 13122.75 | 0.76 |
| 2025-04-18 | 2.47 | 2.52 | 0.04 | 1.61 | 830554.95 | 20670.03 | 1.20 |
| 2025-04-17 | 2.40 | 2.48 | 0.06 | 2.48 | 928440.50 | 23117.07 | 1.35 |
| 2025-04-16 | 2.40 | 2.42 | 0.03 | 1.26 | 487333.07 | 11763.24 | 0.71 |
| 2025-04-15 | 2.42 | 2.39 | -0.03 | -1.24 | 302410.30 | 7241.43 | 0.44 |
| 2025-04-14 | 2.43 | 2.42 | -0.01 | -0.41 | 514201.58 | 12509.66 | 0.75 |
| 2025-04-11 | 2.48 | 2.43 | -0.08 | -3.19 | 803859.49 | 19734.94 | 1.17 |
| 2025-04-10 | 2.43 | 2.51 | 0.06 | 2.45 | 1193041.82 | 29470.12 | 1.73 |
| 2025-04-09 | 2.26 | 2.45 | 0.16 | 6.99 | 964316.22 | 22719.72 | 1.40 |
| 2025-04-08 | 2.27 | 2.29 | 0.03 | 1.33 | 483488.84 | 11005.13 | 0.70 |
| 2025-04-07 | 2.43 | 2.26 | -0.25 | -9.96 | 834678.99 | 19394.17 | 1.21 |
| 2025-04-03 | 2.44 | 2.51 | 0.06 | 2.45 | 544246.73 | 13562.75 | 0.79 |
| 2025-04-02 | 2.51 | 2.45 | -0.06 | -2.39 | 416736.00 | 10288.77 | 0.60 |
| 2025-04-01 | 2.43 | 2.51 | 0.09 | 3.72 | 800861.50 | 19923.17 | 1.16 |
| 2025-03-31 | 2.41 | 2.42 | 0.00 | 0.00 | 542722.94 | 13208.32 | 0.79 |
| 2025-03-28 | 2.45 | 2.42 | -0.03 | -1.22 | 488762.70 | 11928.31 | 0.71 |
| 2025-03-27 | 2.46 | 2.45 | -0.01 | -0.41 | 281577.40 | 6887.29 | 0.41 |
| 2025-03-26 | 2.45 | 2.46 | 0.00 | 0.00 | 335230.56 | 8246.63 | 0.49 |
| 2025-03-25 | 2.42 | 2.46 | 0.04 | 1.65 | 366874.48 | 8951.02 | 0.53 |
| 2025-03-24 | 2.45 | 2.42 | -0.03 | -1.22 | 423309.07 | 10231.84 | 0.61 |
| 2025-03-21 | 2.45 | 2.45 | -0.01 | -0.41 | 402061.79 | 9878.21 | 0.58 |
| 2025-03-20 | 2.46 | 2.46 | 0.00 | 0.00 | 357000.00 | 8814.26 | 0.52 |
| 2025-03-19 | 2.48 | 2.46 | -0.01 | -0.41 | 319285.00 | 7861.51 | 0.46 |
| 2025-03-18 | 2.52 | 2.47 | -0.04 | -1.59 | 496256.00 | 12281.95 | 0.72 |
| 2025-03-17 | 2.46 | 2.51 | 0.06 | 2.45 | 688219.95 | 17266.85 | 1.00 |
| 2025-03-14 | 2.39 | 2.45 | 0.06 | 2.51 | 510848.62 | 12450.70 | 0.74 |
| 2025-03-13 | 2.42 | 2.39 | -0.03 | -1.24 | 324341.75 | 7781.14 | 0.47 |
| 2025-03-12 | 2.43 | 2.42 | -0.01 | -0.41 | 271816.19 | 6587.23 | 0.39 |
| 2025-03-11 | 2.42 | 2.43 | -0.01 | -0.41 | 245039.36 | 5927.87 | 0.36 |
| 2025-03-10 | 2.44 | 2.44 | 0.00 | 0.00 | 282568.82 | 6884.64 | 0.41 |
| 2025-03-07 | 2.47 | 2.44 | -0.05 | -2.01 | 346871.85 | 8462.77 | 0.50 |
| 2025-03-06 | 2.44 | 2.49 | 0.07 | 2.89 | 532842.30 | 13126.36 | 0.77 |
| 2025-03-05 | 2.45 | 2.42 | -0.04 | -1.63 | 379088.00 | 9189.51 | 0.55 |
| 2025-03-04 | 2.46 | 2.46 | -0.01 | -0.41 | 347056.68 | 8496.28 | 0.50 |
| 2025-03-03 | 2.48 | 2.47 | 0.00 | 0.00 | 490755.00 | 12217.27 | 0.71 |
| 2025-02-28 | 2.52 | 2.47 | -0.05 | -1.98 | 572840.64 | 14315.14 | 0.83 |
| 2025-02-27 | 2.53 | 2.52 | -0.01 | -0.40 | 498956.10 | 12613.69 | 0.72 |
| 2025-02-26 | 2.48 | 2.53 | 0.07 | 2.85 | 476897.76 | 11968.69 | 0.69 |
| 2025-02-25 | 2.48 | 2.46 | -0.04 | -1.60 | 471293.75 | 11738.68 | 0.68 |
| 2025-02-24 | 2.45 | 2.50 | 0.05 | 2.04 | 593127.37 | 14820.49 | 0.86 |
| 2025-02-21 | 2.46 | 2.45 | 0.00 | 0.00 | 442410.38 | 10846.59 | 0.64 |
| 2025-02-20 | 2.48 | 2.45 | -0.02 | -0.81 | 457766.06 | 11264.17 | 0.66 |
| 2025-02-19 | 2.46 | 2.47 | 0.01 | 0.41 | 391315.99 | 9636.89 | 0.57 |
| 2025-02-18 | 2.56 | 2.46 | -0.09 | -3.53 | 556427.16 | 13949.96 | 0.81 |
| 2025-02-17 | 2.54 | 2.55 | 0.01 | 0.39 | 647799.70 | 16555.49 | 0.94 |
| 2025-02-14 | 2.60 | 2.54 | -0.06 | -2.31 | 523840.66 | 13363.36 | 0.76 |
| 2025-02-13 | 2.53 | 2.60 | 0.07 | 2.77 | 964250.73 | 24922.44 | 1.40 |
| 2025-02-12 | 2.47 | 2.53 | 0.06 | 2.43 | 536437.63 | 13300.90 | 0.78 |
| 2025-02-11 | 2.55 | 2.47 | -0.07 | -2.76 | 434892.00 | 10772.99 | 0.63 |
| 2025-02-10 | 2.47 | 2.54 | 0.06 | 2.42 | 509632.05 | 12804.67 | 0.74 |
| 2025-02-07 | 2.42 | 2.48 | 0.06 | 2.48 | 647175.68 | 15996.02 | 0.94 |
| 2025-02-06 | 2.41 | 2.42 | 0.02 | 0.83 | 409202.69 | 9830.60 | 0.59 |
| 2025-02-05 | 2.45 | 2.40 | -0.04 | -1.64 | 368513.26 | 8887.39 | 0.53 |
| 2025-01-27 | 2.44 | 2.44 | -0.03 | -1.22 | 399336.17 | 9793.70 | 0.58 |
| 2025-01-24 | 2.50 | 2.47 | -0.03 | -1.20 | 371726.10 | 9195.97 | 0.54 |
| 2025-01-23 | 2.51 | 2.50 | 0.02 | 0.81 | 548674.08 | 13887.96 | 0.80 |
| 2025-01-22 | 2.51 | 2.48 | -0.06 | -2.36 | 516232.36 | 12770.96 | 0.75 |
| 2025-01-21 | 2.54 | 2.54 | 0.00 | 0.00 | 770190.06 | 19757.49 | 1.12 |
| 2025-01-20 | 2.54 | 2.54 | 0.01 | 0.40 | 442260.31 | 11231.99 | 0.64 |
| 2025-01-17 | 2.54 | 2.53 | -0.02 | -0.78 | 421397.70 | 10677.85 | 0.61 |
| 2025-01-16 | 2.52 | 2.55 | 0.02 | 0.79 | 414960.31 | 10658.58 | 0.60 |
| 2025-01-15 | 2.52 | 2.53 | 0.01 | 0.40 | 370981.25 | 9366.07 | 0.54 |
| 2025-01-14 | 2.47 | 2.52 | 0.05 | 2.02 | 397328.30 | 9937.90 | 0.58 |
| 2025-01-13 | 2.41 | 2.47 | 0.03 | 1.23 | 358454.67 | 8711.54 | 0.52 |
| 2025-01-10 | 2.55 | 2.44 | -0.11 | -4.31 | 466181.00 | 11587.77 | 0.68 |
| 2025-01-09 | 2.52 | 2.55 | 0.02 | 0.79 | 305773.01 | 7770.89 | 0.44 |
| 2025-01-08 | 2.55 | 2.53 | -0.03 | -1.17 | 374849.01 | 9453.64 | 0.54 |
| 2025-01-07 | 2.54 | 2.56 | 0.02 | 0.79 | 288824.28 | 7314.85 | 0.42 |
| 2025-01-06 | 2.55 | 2.54 | -0.01 | -0.39 | 451185.84 | 11363.25 | 0.65 |
| 2025-01-03 | 2.63 | 2.55 | -0.07 | -2.67 | 493251.51 | 12739.94 | 0.72 |
| 2025-01-02 | 2.67 | 2.62 | -0.05 | -1.87 | 507534.51 | 13568.72 | 0.74 |
| 2024-12-31 | 2.72 | 2.67 | -0.06 | -2.20 | 414846.18 | 11193.26 | 0.60 |
| 2024-12-30 | 2.77 | 2.73 | -0.04 | -1.44 | 506872.51 | 13784.78 | 0.74 |
| 2024-12-27 | 2.75 | 2.77 | 0.03 | 1.10 | 487649.10 | 13583.28 | 0.71 |
| 2024-12-26 | 2.79 | 2.74 | -0.05 | -1.79 | 512467.02 | 14114.75 | 0.74 |
| 2024-12-25 | 2.84 | 2.79 | -0.04 | -1.41 | 458704.82 | 12789.54 | 0.67 |
| 2024-12-24 | 2.80 | 2.83 | 0.02 | 0.71 | 507822.44 | 14335.43 | 0.74 |
| 2024-12-23 | 2.92 | 2.81 | -0.11 | -3.77 | 736650.00 | 20984.09 | 1.07 |
| 2024-12-20 | 2.93 | 2.92 | -0.01 | -0.34 | 533253.99 | 15578.65 | 0.77 |
| 2024-12-19 | 2.98 | 2.93 | -0.13 | -4.25 | 1343086.27 | 39405.44 | 1.95 |
| 2024-12-18 | 3.06 | 3.06 | 0.15 | 5.16 | 1764434.69 | 53877.03 | 2.56 |
| 2024-12-17 | 3.00 | 2.91 | -0.08 | -2.68 | 912585.00 | 26923.93 | 1.32 |
| 2024-12-16 | 3.07 | 2.99 | -0.05 | -1.65 | 926267.08 | 27901.23 | 1.34 |
| 2024-12-13 | 3.15 | 3.04 | -0.13 | -4.10 | 1401901.47 | 42867.90 | 2.03 |
| 2024-12-12 | 3.13 | 3.17 | 0.04 | 1.28 | 938534.40 | 29447.98 | 1.36 |
| 2024-12-11 | 3.04 | 3.13 | 0.09 | 2.96 | 1559191.38 | 48668.24 | 2.26 |
| 2024-12-10 | 3.17 | 3.04 | 0.04 | 1.33 | 1495275.53 | 46744.83 | 2.17 |
| 2024-12-09 | 3.10 | 3.00 | -0.10 | -3.23 | 1036735.22 | 31455.62 | 1.50 |
| 2024-12-06 | 3.04 | 3.10 | 0.07 | 2.31 | 1211852.27 | 37406.10 | 1.76 |
| 2024-12-05 | 3.00 | 3.03 | 0.03 | 1.00 | 576339.10 | 17268.24 | 0.84 |
日K线
周K线
月K线
