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 |
0.6500 |
-0.0100 |
-1.5200 |
4712653 |
3113557.920 |
0.6700 |
0.6800 |
0.6500 |
|
20191213 |
0.6600 |
-0.0100 |
-1.4900 |
3156000 |
2102280.000 |
0.6600 |
0.6700 |
0.6500 |
|
20191212 |
0.6700 |
0.0100 |
1.5200 |
238000 |
157440.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191211 |
0.6600 |
0.0000 |
0.0000 |
1474000 |
979100.000 |
0.6600 |
0.6700 |
0.6500 |
|
20191210 |
0.6600 |
0.0000 |
0.0000 |
298400 |
196684.000 |
0.6600 |
0.6700 |
0.6500 |
|
20191209 |
0.6600 |
-0.0100 |
-1.4900 |
456000 |
302520.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191206 |
0.6700 |
0.0000 |
0.0000 |
374000 |
248520.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191205 |
0.6700 |
0.0000 |
0.0000 |
220000 |
146500.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191204 |
0.6700 |
0.0200 |
3.0800 |
1884939 |
1245009.130 |
0.6500 |
0.6700 |
0.6500 |
|
20191203 |
0.6500 |
-0.0100 |
-1.5200 |
644000 |
419780.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191202 |
0.6600 |
0.0000 |
0.0000 |
128000 |
84480.000 |
0.6600 |
0.6600 |
0.6600 |
|
20191129 |
0.6600 |
-0.0100 |
-1.4900 |
308000 |
205180.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191128 |
0.6700 |
0.0100 |
1.5200 |
920000 |
607420.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191127 |
0.6600 |
-0.0100 |
-1.4900 |
1780000 |
1184800.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191126 |
0.6700 |
0.0200 |
3.0800 |
1510000 |
997060.000 |
0.6500 |
0.6700 |
0.6500 |
|
20191125 |
0.6500 |
0.0000 |
0.0000 |
646000 |
419900.000 |
0.6500 |
0.6500 |
0.6500 |
|
20191122 |
0.6500 |
-0.0100 |
-1.5200 |
2954000 |
1933200.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191121 |
0.6600 |
0.0000 |
0.0000 |
1016000 |
670480.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191120 |
0.6600 |
0.0000 |
0.0000 |
488000 |
323660.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191119 |
0.6600 |
-0.0100 |
-1.4900 |
1658000 |
1101980.000 |
0.6700 |
0.6700 |
0.6600 |
|
20191118 |
0.6700 |
0.0100 |
1.5200 |
214000 |
141960.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191115 |
0.6600 |
0.0000 |
0.0000 |
1248000 |
828680.000 |
0.6600 |
0.6700 |
0.6600 |
|
20191114 |
0.6600 |
-0.0200 |
-2.9400 |
4610000 |
3073080.000 |
0.6800 |
0.6800 |
0.6500 |
|
20191113 |
0.6800 |
0.0000 |
0.0000 |
2238000 |
1535040.000 |
0.6800 |
0.6900 |
0.6700 |
|
20191112 |
0.6800 |
0.0000 |
0.0000 |
8514000 |
5801160.000 |
0.6800 |
0.6900 |
0.6600 |
|
20191111 |
0.6800 |
0.0100 |
1.4900 |
1071900 |
721389.000 |
0.6800 |
0.6800 |
0.6700 |
|
20191108 |
0.6700 |
0.0000 |
0.0000 |
780006 |
524123.840 |
0.6700 |
0.6800 |
0.6700 |
|
20191107 |
0.6700 |
0.0100 |
1.5200 |
222000 |
148600.000 |
0.6700 |
0.6700 |
0.6600 |
|
20191106 |
0.6600 |
-0.0300 |
-4.3500 |
624000 |
418780.000 |
0.6800 |
0.6800 |
0.6600 |
|
20191105 |
0.6900 |
0.0100 |
1.4700 |
3576800 |
2423344.000 |
0.6800 |
0.6900 |
0.6700 |
|
20191104 |
0.6800 |
0.0200 |
3.0300 |
4234000 |
2834100.000 |
0.6600 |
0.6800 |
0.6500 |
|
20191101 |
0.6600 |
0.0100 |
1.5400 |
1118000 |
738580.000 |
0.6500 |
0.6700 |
0.6500 |
|
20191031 |
0.6500 |
0.0000 |
0.0000 |
996000 |
647920.000 |
0.6500 |
0.6600 |
0.6500 |
|
20191030 |
0.6500 |
-0.0100 |
-1.5200 |
137874 |
89758.100 |
0.6500 |
0.6600 |
0.6500 |
|
20191029 |
0.6600 |
0.0100 |
1.5400 |
290000 |
189500.000 |
0.6500 |
0.6600 |
0.6500 |
|
20191028 |
0.6500 |
-0.0100 |
-1.5200 |
290000 |
188940.000 |
0.6500 |
0.6600 |
0.6500 |
|
20191025 |
0.6600 |
-0.0100 |
-1.4900 |
1144000 |
749860.000 |
0.6600 |
0.6700 |
0.6500 |
|
20191024 |
0.6700 |
0.0300 |
4.6900 |
2694000 |
1770260.000 |
0.6500 |
0.6700 |
0.6400 |
|
20191023 |
0.6400 |
-0.0100 |
-1.5400 |
2954000 |
1917420.000 |
0.6500 |
0.6600 |
0.6400 |
|
20191022 |
0.6500 |
0.0000 |
0.0000 |
852000 |
558290.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191021 |
0.6500 |
0.0000 |
0.0000 |
508000 |
330240.000 |
0.6500 |
0.6600 |
0.6400 |
|
20191018 |
0.6500 |
0.0000 |
0.0000 |
12440000 |
8089160.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191017 |
0.6500 |
0.0000 |
0.0000 |
1858000 |
1205540.000 |
0.6500 |
0.6600 |
0.6400 |
|
20191016 |
0.6500 |
0.0000 |
0.0000 |
676000 |
439800.000 |
0.6500 |
0.6600 |
0.6500 |
|
20191015 |
0.6500 |
-0.0020 |
-0.3100 |
1370000 |
894700.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191014 |
0.6600 |
0.0000 |
0.0000 |
462000 |
302900.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191011 |
0.6600 |
0.0100 |
1.5400 |
932000 |
606960.000 |
0.6500 |
0.6600 |
0.6500 |
|
20191010 |
0.6500 |
0.0000 |
0.0000 |
3290000 |
2136560.000 |
0.6400 |
0.6500 |
0.6400 |
|
20191009 |
0.6500 |
0.0100 |
1.5600 |
1394000 |
902120.000 |
0.6400 |
0.6500 |
0.6400 |
|
20191008 |
0.6400 |
-0.0100 |
-1.5400 |
3416673 |
2204497.260 |
0.6500 |
0.6500 |
0.6400 |
|
20191004 |
0.6500 |
-0.0100 |
-1.5200 |
1944000 |
1265360.000 |
0.6600 |
0.6600 |
0.6500 |
|
20191003 |
0.6600 |
-0.0100 |
-1.4900 |
3120229 |
2056751.140 |
0.6600 |
0.6700 |
0.6500 |
|
20191002 |
0.6700 |
0.0000 |
0.0000 |
928000 |
616080.000 |
0.6700 |
0.6700 |
0.6600 |
|