2019年4季度历史交易
日期 |
收盘价 |
涨跌额 |
涨跌幅 |
成交量 |
成交额 |
开盘价 |
最高价 |
最低价 |
振幅 |
20191216 |
60.0000 |
-0.3500 |
-0.5800 |
13497096 |
809195755.740 |
60.0000 |
60.1500 |
59.8000 |
|
20191213 |
60.3500 |
1.7500 |
2.9900 |
44146504 |
2655727792.189 |
60.0500 |
60.6000 |
59.8000 |
|
20191212 |
58.6000 |
0.5500 |
0.9500 |
14197035 |
832281532.574 |
58.2500 |
58.8000 |
58.2500 |
|
20191211 |
58.0500 |
0.4500 |
0.7800 |
11546574 |
669607871.711 |
57.6000 |
58.1500 |
57.5000 |
|
20191210 |
57.6000 |
-0.1000 |
-0.1700 |
7667055 |
443007648.910 |
57.7000 |
58.0000 |
57.6000 |
|
20191209 |
57.7000 |
0.2500 |
0.4400 |
11014411 |
637280126.409 |
57.6500 |
58.0500 |
57.6500 |
|
20191206 |
57.4500 |
0.2500 |
0.4400 |
15047538 |
863614076.098 |
57.1500 |
57.5500 |
57.1500 |
|
20191205 |
57.2000 |
0.2000 |
0.3500 |
16758243 |
958010063.766 |
57.5500 |
57.5500 |
57.0500 |
|
20191204 |
57.0000 |
-0.9500 |
-1.6400 |
38315861 |
2187395872.135 |
57.0000 |
57.2500 |
56.9000 |
|
20191203 |
57.9500 |
-0.4500 |
-0.7700 |
18076747 |
1045414064.480 |
57.8500 |
58.0500 |
57.5000 |
|
20191202 |
58.4000 |
0.3000 |
0.5200 |
7434573 |
433720436.227 |
58.2500 |
58.5500 |
58.2000 |
|
20191129 |
58.1000 |
-0.7000 |
-1.1900 |
15146671 |
881982764.375 |
58.5000 |
58.5000 |
58.1000 |
|
20191128 |
58.8000 |
-0.1500 |
-0.2500 |
8285918 |
487840736.850 |
58.7500 |
59.1000 |
58.6500 |
|
20191127 |
58.9500 |
0.1500 |
0.2600 |
6860770 |
404295081.950 |
59.0000 |
59.1000 |
58.7000 |
|
20191126 |
58.8000 |
-0.2000 |
-0.3400 |
9230822 |
544598787.530 |
59.2000 |
59.3500 |
58.8000 |
|
20191125 |
59.0000 |
0.8500 |
1.4600 |
15809202 |
933371365.660 |
58.8000 |
59.4000 |
58.5000 |
|
20191122 |
58.1500 |
0.2500 |
0.4300 |
9236235 |
536520812.718 |
57.9000 |
58.2500 |
57.9000 |
|
20191121 |
57.9000 |
-0.6000 |
-1.0300 |
16487579 |
955090278.736 |
58.0000 |
58.1000 |
57.7000 |
|
20191120 |
58.5000 |
-0.3500 |
-0.5900 |
9331961 |
547917168.000 |
58.8000 |
59.0000 |
58.5000 |
|
20191119 |
58.8500 |
0.6500 |
1.1200 |
12713228 |
747805369.855 |
58.0000 |
59.0000 |
58.0000 |
|
20191118 |
58.2000 |
0.5000 |
0.8700 |
16292630 |
947710003.154 |
57.8000 |
58.5500 |
57.5000 |
|
20191115 |
57.7000 |
-0.2000 |
-0.3500 |
15597470 |
901826466.600 |
57.9000 |
58.0500 |
57.7000 |
|
20191114 |
57.9000 |
-0.3500 |
-0.6000 |
21907833 |
1267777968.028 |
57.9000 |
58.1500 |
57.6000 |
|
20191113 |
58.2500 |
-0.8000 |
-1.3500 |
26033083 |
1516598492.308 |
58.9000 |
58.9500 |
58.0500 |
|
20191112 |
59.0500 |
0.0500 |
0.0800 |
9967719 |
588633007.830 |
59.2500 |
59.3500 |
58.8500 |
|
20191111 |
59.0000 |
-1.0500 |
-1.7500 |
20588653 |
1217773524.782 |
59.5000 |
59.7000 |
58.8500 |
|
20191108 |
60.0500 |
-0.1500 |
-0.2500 |
11412179 |
685237102.656 |
60.0500 |
60.2000 |
59.9000 |
|
20191107 |
60.2000 |
-0.1500 |
-0.2500 |
14258012 |
857844558.750 |
60.1000 |
60.4500 |
60.0000 |
|
20191106 |
60.3500 |
0.2500 |
0.4200 |
10842803 |
653755947.005 |
60.1000 |
60.5000 |
60.0000 |
|
20191105 |
60.1000 |
0.0000 |
0.0000 |
14843111 |
892527932.028 |
60.3000 |
60.4000 |
59.9500 |
|
20191104 |
60.1000 |
0.5000 |
0.8400 |
21465219 |
1287428212.710 |
59.6500 |
60.1500 |
59.6500 |
|
20191101 |
59.6000 |
0.1000 |
0.1700 |
10663691 |
634874452.849 |
58.9000 |
59.7500 |
58.9000 |
|
20191031 |
59.5000 |
0.3000 |
0.5100 |
13088013 |
780081408.941 |
59.3000 |
60.0000 |
59.2500 |
|
20191030 |
59.2000 |
-0.2500 |
-0.4200 |
10656725 |
631700968.236 |
59.3000 |
59.5000 |
59.2000 |
|
20191029 |
59.4500 |
-0.8000 |
-1.3300 |
32531540 |
1931158033.832 |
59.4000 |
59.6000 |
59.1500 |
|
20191028 |
60.2500 |
-1.4000 |
-2.2700 |
52413557 |
3171227691.686 |
61.7000 |
62.3000 |
59.8000 |
|
20191025 |
61.6500 |
-0.2000 |
-0.3200 |
10421912 |
643198883.370 |
61.8000 |
61.9500 |
61.5500 |
|
20191024 |
61.8500 |
0.6500 |
1.0600 |
15903442 |
981350214.565 |
61.5500 |
61.9500 |
61.4000 |
|
20191023 |
61.2000 |
-0.2000 |
-0.3300 |
13635562 |
834628822.320 |
61.5000 |
61.6000 |
60.9000 |
|
20191022 |
61.4000 |
0.2500 |
0.4100 |
14219411 |
872970291.345 |
61.4000 |
61.6000 |
61.1500 |
|
20191021 |
61.1500 |
0.2500 |
0.4100 |
15089025 |
921310894.216 |
60.6500 |
61.3000 |
60.6500 |
|
20191018 |
60.9000 |
0.0000 |
0.0000 |
15942797 |
969821944.172 |
61.0000 |
61.2000 |
60.6000 |
|
20191017 |
60.9000 |
0.8000 |
1.3300 |
22561675 |
1373231527.183 |
60.6500 |
61.2000 |
60.6000 |
|
20191016 |
60.1000 |
0.1500 |
0.2500 |
16761532 |
1006944959.531 |
60.1500 |
60.2500 |
59.8500 |
|
20191015 |
59.9500 |
0.0000 |
0.0000 |
17282269 |
1034753224.210 |
60.0000 |
60.1500 |
59.5500 |
|
20191014 |
59.9500 |
1.0000 |
1.7000 |
37686670 |
2262518735.780 |
59.8500 |
60.3500 |
59.7500 |
|
20191011 |
58.9500 |
1.5000 |
2.6100 |
31732093 |
1864439350.235 |
58.0000 |
59.1500 |
57.8000 |
|
20191010 |
57.4500 |
0.1300 |
0.2300 |
25985179 |
1495573210.974 |
57.1000 |
57.9000 |
56.8000 |
|
20191009 |
58.1000 |
-0.3500 |
-0.6000 |
37955195 |
2203547885.330 |
57.7000 |
58.3000 |
57.6000 |
|
20191008 |
58.4500 |
0.2000 |
0.3400 |
19452356 |
1141393060.048 |
58.0500 |
59.1500 |
58.0000 |
|
20191004 |
58.2500 |
-0.6000 |
-1.0200 |
26439403 |
1545944451.527 |
58.8500 |
59.0000 |
58.0000 |
|
20191003 |
58.8500 |
-0.8000 |
-1.3400 |
38437224 |
2257426679.350 |
58.4500 |
59.1500 |
58.4000 |
|
20191002 |
59.6500 |
-0.7500 |
-1.2400 |
20900044 |
1246751731.350 |
59.5500 |
59.9500 |
59.4500 |
|