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 |
0.5200 |
0.0000 |
0.0000 |
138000 |
71320.000 |
0.5100 |
0.5200 |
0.5100 |
|
20191213 |
0.5200 |
0.0100 |
1.9600 |
464000 |
239640.000 |
0.5100 |
0.5300 |
0.5100 |
|
20191212 |
0.5100 |
-0.0100 |
-1.9200 |
788000 |
397560.000 |
0.5000 |
0.5100 |
0.5000 |
|
20191211 |
0.5200 |
-0.0100 |
-1.8900 |
248000 |
127600.000 |
0.5200 |
0.5200 |
0.5100 |
|
20191210 |
0.5300 |
0.0000 |
0.0000 |
118000 |
61400.000 |
0.5300 |
0.5300 |
0.5200 |
|
20191209 |
0.5300 |
0.0000 |
0.0000 |
30000 |
15900.000 |
0.5300 |
0.5300 |
0.5300 |
|
20191206 |
0.5300 |
0.0000 |
0.0000 |
10000 |
5320.000 |
0.5400 |
0.5400 |
0.5300 |
|
20191205 |
0.5300 |
-0.0100 |
-1.8500 |
44000 |
23720.000 |
0.5400 |
0.5400 |
0.5200 |
|
20191204 |
0.5400 |
-0.0100 |
-1.8200 |
222000 |
118400.000 |
0.5400 |
0.5400 |
0.5200 |
|
20191203 |
0.5500 |
0.0000 |
0.0000 |
360000 |
189940.000 |
0.5400 |
0.5500 |
0.5200 |
|
20191202 |
0.5500 |
-0.0100 |
-1.7900 |
52000 |
27940.000 |
0.5300 |
0.5500 |
0.5300 |
|
20191129 |
0.5600 |
-0.0100 |
-1.7500 |
26000 |
14660.000 |
0.5700 |
0.5700 |
0.5600 |
|
20191128 |
0.5700 |
0.0100 |
1.7900 |
66000 |
36700.000 |
0.5500 |
0.5700 |
0.5500 |
|
20191127 |
0.5600 |
0.0000 |
0.0000 |
42000 |
23520.000 |
0.5600 |
0.5600 |
0.5600 |
|
20191126 |
0.5600 |
-0.0100 |
-1.7500 |
152000 |
84680.000 |
0.5600 |
0.5700 |
0.5500 |
|
20191125 |
0.5700 |
0.0000 |
0.0000 |
|
|
0.5700 |
0.5700 |
0.5700 |
|
20191122 |
0.5700 |
0.0000 |
0.0000 |
94000 |
53320.000 |
0.5600 |
0.5700 |
0.5500 |
|
20191121 |
0.5700 |
0.0000 |
0.0000 |
12000 |
6740.000 |
0.5600 |
0.5700 |
0.5600 |
|
20191120 |
0.5700 |
0.0000 |
0.0000 |
100000 |
57000.000 |
0.5700 |
0.5700 |
0.5700 |
|
20191119 |
0.5700 |
-0.0100 |
-1.7200 |
52000 |
29040.000 |
0.5600 |
0.5700 |
0.5500 |
|
20191118 |
0.5800 |
0.0200 |
3.5700 |
50000 |
27960.000 |
0.5600 |
0.5800 |
0.5500 |
|
20191115 |
0.5600 |
0.0000 |
0.0000 |
34000 |
19040.000 |
0.5600 |
0.5600 |
0.5600 |
|
20191114 |
0.5600 |
0.0000 |
0.0000 |
|
|
0.5600 |
0.5600 |
0.5600 |
|
20191113 |
0.5600 |
-0.0200 |
-3.4500 |
24000 |
13340.000 |
0.5500 |
0.5600 |
0.5500 |
|
20191112 |
0.5800 |
0.0000 |
0.0000 |
|
|
0.5800 |
0.5800 |
0.5800 |
|
20191111 |
0.5800 |
0.0100 |
1.7500 |
108000 |
61940.000 |
0.5700 |
0.6000 |
0.5700 |
|
20191108 |
0.5700 |
-0.0100 |
-1.7200 |
16000 |
9120.000 |
0.5700 |
0.5700 |
0.5700 |
|
20191107 |
0.5800 |
-0.0100 |
-1.6900 |
52000 |
30160.000 |
0.5800 |
0.5800 |
0.5800 |
|
20191106 |
0.5900 |
0.0000 |
0.0000 |
|
|
0.5900 |
0.5900 |
0.5900 |
|
20191105 |
0.5900 |
0.0100 |
1.7200 |
210000 |
123700.000 |
0.5900 |
0.5900 |
0.5800 |
|
20191104 |
0.5800 |
-0.0100 |
-1.6900 |
102000 |
59180.000 |
0.5800 |
0.5900 |
0.5800 |
|
20191101 |
0.5900 |
0.0000 |
0.0000 |
158000 |
92620.000 |
0.5800 |
0.6000 |
0.5800 |
|
20191031 |
0.5900 |
0.0100 |
1.7200 |
90000 |
53040.000 |
0.5900 |
0.5900 |
0.5900 |
|
20191030 |
0.5800 |
-0.0100 |
-1.6900 |
304000 |
179520.000 |
0.6000 |
0.6000 |
0.5800 |
|
20191029 |
0.5900 |
0.0000 |
0.0000 |
|
|
0.5900 |
0.5900 |
0.5900 |
|
20191028 |
0.5900 |
-0.0200 |
-3.2800 |
18000 |
10600.000 |
0.5800 |
0.5900 |
0.5800 |
|
20191025 |
0.6100 |
0.0000 |
0.0000 |
|
|
0.6100 |
0.6100 |
0.6100 |
|
20191024 |
0.6100 |
0.0100 |
1.6700 |
166000 |
103780.000 |
0.6300 |
0.6300 |
0.6100 |
|
20191023 |
0.6000 |
0.0000 |
0.0000 |
52000 |
31620.000 |
0.6000 |
0.6000 |
0.6000 |
|
20191022 |
0.6000 |
0.0100 |
1.6900 |
428000 |
257440.000 |
0.5900 |
0.6100 |
0.5900 |
|
20191021 |
0.5900 |
0.0100 |
1.7200 |
126000 |
72780.000 |
0.5800 |
0.5900 |
0.5700 |
|
20191018 |
0.5800 |
-0.0100 |
-1.6900 |
42000 |
24820.000 |
0.6100 |
0.6100 |
0.5800 |
|
20191017 |
0.5900 |
0.0000 |
0.0000 |
20000 |
11800.000 |
0.5900 |
0.5900 |
0.5900 |
|
20191016 |
0.5900 |
0.0000 |
0.0000 |
|
|
0.5900 |
0.5900 |
0.5900 |
|
20191015 |
0.5900 |
-0.0100 |
-1.6700 |
40000 |
23600.000 |
0.5900 |
0.5900 |
0.5900 |
|
20191014 |
0.6000 |
0.0000 |
0.0000 |
|
|
0.6000 |
0.6000 |
0.6000 |
|
20191011 |
0.6000 |
0.0000 |
0.0000 |
36000 |
21960.000 |
0.6200 |
0.6200 |
0.6000 |
|
20191010 |
0.6000 |
0.0000 |
0.0000 |
|
|
0.6000 |
0.6000 |
0.6000 |
|
20191009 |
0.6000 |
0.0200 |
3.4500 |
134000 |
79500.000 |
0.5900 |
0.6000 |
0.5800 |
|
20191008 |
0.5800 |
-0.0200 |
-3.3300 |
46000 |
26680.000 |
0.5800 |
0.5800 |
0.5800 |
|
20191004 |
0.6000 |
0.0100 |
1.6900 |
30000 |
18000.000 |
0.6000 |
0.6000 |
0.6000 |
|
20191003 |
0.5900 |
0.0000 |
0.0000 |
|
|
0.5900 |
0.5900 |
0.5900 |
|
20191002 |
0.5900 |
-0.0100 |
-1.6700 |
12000 |
7080.000 |
0.5900 |
0.5900 |
0.5900 |
|