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 |
|