意见反馈
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 1.0300 -0.0100 -0.9600 6212000 6455860.000 1.0400 1.0500 1.0300
20191213 1.0400 0.0000 0.0000 4832000 5008980.000 1.0500 1.0500 1.0300
20191212 1.0400 0.0000 0.0000 7372036 7728276.270 1.0400 1.1200 1.0300
20191211 1.0400 -0.0100 -0.9500 3804018 3973758.180 1.0500 1.0600 1.0400
20191210 1.0500 0.0000 0.0000 3660000 3828220.000 1.0500 1.0500 1.0400
20191209 1.0500 0.0100 0.9600 6802000 7073620.000 1.0500 1.0500 1.0300
20191206 1.0400 0.0100 0.9700 5754000 5979560.000 1.0400 1.0500 1.0300
20191205 1.0300 -0.0300 -2.8300 4146015 4355875.300 1.0600 1.0600 1.0300
20191204 1.0600 0.0100 0.9500 4436000 4628580.000 1.0500 1.0600 1.0300
20191203 1.0500 0.0000 0.0000 6176018 6373657.820 1.0300 1.0500 1.0200
20191202 1.0500 0.0300 2.9400 5122000 5290900.000 1.0300 1.0500 1.0200
20191129 1.0200 -0.0300 -2.8600 5064039 5197759.000 1.0400 1.0400 1.0200
20191128 1.0500 0.0000 0.0000 6478000 6714340.000 1.0500 1.0500 1.0200
20191127 1.0500 -0.0600 -5.4100 4448003 4716223.030 1.1000 1.1100 1.0300
20191126 1.1100 0.0900 8.8200 7584000 8098460.000 1.0300 1.1100 1.0300
20191125 1.0200 0.0100 0.9900 3430003 3495982.970 1.0200 1.0300 1.0100
20191122 1.0100 -0.0200 -1.9400 3564009 3649929.000 1.0300 1.0400 1.0100
20191121 1.0300 -0.0200 -1.9000 3668000 3813860.000 1.0500 1.0600 1.0300
20191120 1.0500 -0.0100 -0.9400 3094000 3226460.000 1.0500 1.0600 1.0300
20191119 1.0600 0.0500 4.9500 4970417 5148765.340 1.0100 1.0700 1.0100
20191118 1.0100 -0.0200 -1.9400 5454000 5565540.000 1.0300 1.0400 1.0100
20191115 1.0300 0.0000 0.0000 3190416 3258611.840 1.0100 1.0400 1.0100
20191114 1.0300 0.0200 1.9800 6926357 7064097.000 1.0100 1.0700 1.0100
20191113 1.0100 -0.0200 -1.9400 3314510 3409510.000 1.0400 1.0400 1.0100
20191112 1.0300 -0.0200 -1.9000 3938000 4115740.000 1.0500 1.0500 1.0200
20191111 1.0500 0.0000 0.0000 3834000 4004680.000 1.0600 1.0600 1.0300
20191108 1.0500 -0.0100 -0.9400 3280000 3460900.000 1.0600 1.0700 1.0400
20191107 1.0600 0.0100 0.9500 3846003 4046843.060 1.0600 1.0600 1.0500
20191106 1.0500 -0.0100 -0.9400 3404300 3593503.000 1.0600 1.0600 1.0400
20191105 1.0600 -0.0200 -1.8500 3630000 3877520.000 1.0800 1.0800 1.0500
20191104 1.0800 0.0000 0.0000 3820000 4108760.000 1.0800 1.0800 1.0700
20191101 1.0800 -0.0200 -1.8200 3350000 3602320.000 1.0900 1.0900 1.0600
20191031 1.1000 0.0400 3.7700 4974000 5368780.000 1.0600 1.1000 1.0600
20191030 1.0600 0.0000 0.0000 3082000 3252840.000 1.0700 1.0700 1.0500
20191029 1.0600 0.0000 0.0000 3414000 3640700.000 1.0600 1.0800 1.0600
20191028 1.0600 0.0200 1.9200 4154000 4358220.000 1.0500 1.0700 1.0400
20191025 1.0400 -0.0200 -1.8900 4150000 4368340.000 1.0600 1.0600 1.0400
20191024 1.0600 0.0000 0.0000 3744000 3933060.000 1.0700 1.0700 1.0400
20191023 1.0600 -0.0200 -1.8500 4222000 4524240.000 1.0900 1.0900 1.0500
20191022 1.0800 -0.0200 -1.8200 3976000 4299320.000 1.0900 1.0900 1.0800
20191021 1.1000 -0.0300 -2.6500 4212000 4727060.000 1.1300 1.1500 1.0900
20191018 1.1300 0.0500 4.6300 10826000 12028920.000 1.0700 1.1900 1.0500
20191017 1.0800 -0.0300 -2.7000 3986000 4348180.000 1.1000 1.1100 1.0700
20191016 1.1100 0.0200 1.8300 4704000 5153880.000 1.0900 1.1100 1.0900
20191015 1.0900 0.0000 0.0000 3092000 3376520.000 1.0900 1.1000 1.0800
20191014 1.0900 0.0000 0.0000 3884000 4243760.000 1.0900 1.1100 1.0800
20191011 1.0900 -0.0100 -0.9100 3540240 3872032.000 1.1000 1.1100 1.0800
20191010 1.1000 0.0400 3.7700 5288000 5681000.000 1.0600 1.1000 1.0500
20191009 1.0600 -0.0300 -2.7500 3174000 3436180.000 1.1000 1.1000 1.0600
20191008 1.0900 0.0000 0.0000 7226000 7942300.000 1.1000 1.1200 1.0700
20191004 1.0900 0.0100 0.9300 3772000 4102860.000 1.0900 1.1000 1.0700
20191003 1.0800 -0.0100 -0.9200 3710000 4022520.000 1.0900 1.0900 1.0700
20191002 1.0900 0.0000 0.0000 3542000 3877880.000 1.1000 1.1000 1.0800