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 2.6800 0.0900 3.4700 3898000 10300080.000 2.5900 2.6900 2.5800
20191213 2.5900 0.0200 0.7800 19046000 48950500.000 2.5700 2.5900 2.5300
20191212 2.5700 -0.0400 -1.5300 11100600 28555378.000 2.6200 2.6300 2.5600
20191211 2.6100 -0.0200 -0.7600 5288000 13795860.000 2.6300 2.6500 2.5900
20191210 2.6300 -0.0600 -2.2300 5018000 13334400.000 2.6900 2.7000 2.6200
20191209 2.6900 0.0000 0.0000 14250000 38089860.000 2.6900 2.7200 2.6700
20191206 2.6900 0.0600 2.2800 3841400 10260372.000 2.6500 2.7000 2.6500
20191205 2.6300 -0.0500 -1.8700 4646000 12294280.000 2.6900 2.7000 2.6200
20191204 2.6800 0.0200 0.7500 3896000 10399440.000 2.6800 2.7000 2.6600
20191203 2.6600 0.0200 0.7600 3546000 9382440.000 2.6400 2.6600 2.6400
20191202 2.6400 0.0300 1.1500 3946000 10423860.000 2.6200 2.6800 2.6200
20191129 2.6100 -0.0500 -1.8800 5916000 15429180.000 2.6600 2.6600 2.5900
20191128 2.6600 0.0200 0.7600 5982000 15662600.000 2.6500 2.6600 2.6000
20191127 2.6400 -0.0500 -1.8600 4480000 11891720.000 2.6900 2.7200 2.6200
20191126 2.6900 0.0400 1.5100 4384000 11773780.000 2.6400 2.7300 2.6400
20191125 2.6500 0.0200 0.7600 3958000 10446380.000 2.6200 2.6500 2.6200
20191122 2.6300 -0.0100 -0.3800 3100500 8138345.000 2.6400 2.6500 2.6000
20191121 2.6400 -0.0100 -0.3800 3208000 8459320.000 2.6400 2.6600 2.6200
20191120 2.6500 0.0000 0.0000 3152000 8314240.000 2.6200 2.6600 2.6200
20191119 2.6500 -0.0400 -1.4900 6630240 17530946.400 2.6900 2.7000 2.6200
20191118 2.6900 0.0100 0.3700 4510000 11944520.000 2.6700 2.6900 2.6200
20191115 2.6800 -0.0200 -0.7400 3486000 9329960.000 2.7000 2.7000 2.6500
20191114 2.7000 -0.0200 -0.7400 4996000 13353560.000 2.7100 2.7300 2.6300
20191113 2.7200 -0.0300 -1.0900 5088000 13707800.000 2.7800 2.7900 2.6700
20191112 2.7500 0.0000 0.0000 4002000 10968120.000 2.7500 2.7800 2.7000
20191111 2.7500 -0.0700 -2.4800 6010000 16703040.000 2.8100 2.8700 2.7400
20191108 2.8200 0.0000 0.0000 7402000 20919030.000 2.8300 2.8500 2.8000
20191107 2.8200 0.0200 0.7100 4954000 13900780.000 2.8100 2.8300 2.7800
20191106 2.8000 -0.0300 -1.0600 5618000 15760260.000 2.8400 2.8400 2.7700
20191105 2.8300 -0.0100 -0.3500 6322000 17810680.000 2.8400 2.8400 2.7900
20191104 2.8400 -0.0100 -0.3500 4930000 13971500.000 2.8600 2.8600 2.8100
20191101 2.8500 0.0300 1.0600 4038000 11402680.000 2.8300 2.8500 2.7900
20191031 2.8200 -0.0100 -0.3500 6524000 18298820.000 2.8600 2.8700 2.7500
20191030 2.8300 -0.1200 -4.0700 15847500 45298635.000 2.9500 3.0000 2.8000
20191029 2.9500 0.0200 0.6800 39169800 114805280.000 2.9400 3.0500 2.7800
20191028 2.9300 0.0400 1.3800 14916000 43306740.000 2.8900 2.9700 2.8300
20191025 2.8900 0.0200 0.7000 15760000 45042020.000 2.8900 2.9400 2.7300
20191024 2.8700 0.0000 0.0000 3942000 11244500.000 2.9000 2.9200 2.8300
20191023 2.8700 0.0200 0.7000 4016000 11481520.000 2.8400 2.9000 2.8300
20191022 2.8500 -0.0100 -0.3500 3888000 11075620.000 2.8500 2.8700 2.8300
20191021 2.8600 0.0200 0.7000 5058000 14437100.000 2.8400 2.8800 2.8300
20191018 2.8400 0.0200 0.7100 12264000 34606680.000 2.8500 2.8900 2.7800
20191017 2.8200 0.0200 0.7100 9296000 26394120.000 2.8000 2.9100 2.7900
20191016 2.8000 0.0300 1.0800 4306252 12017735.520 2.7800 2.8200 2.7500
20191015 2.7700 -0.0300 -1.0700 5338000 14715440.000 2.7900 2.8200 2.7400
20191014 2.8000 0.0400 1.4500 5586000 15570740.000 2.7600 2.8300 2.7500
20191011 2.7600 0.0400 1.4700 4134000 11348580.000 2.7200 2.7700 2.7200
20191010 2.7200 -0.0200 -0.7300 4426000 12012080.000 2.7400 2.7400 2.7000
20191009 2.7400 -0.0300 -1.0800 4662000 12694020.000 2.7700 2.7700 2.6900
20191008 2.7700 0.0200 0.7300 6428000 17715600.000 2.7600 2.8000 2.7300
20191004 2.7500 -0.0100 -0.3600 6017300 16262734.000 2.7700 2.7700 2.6500
20191003 2.7600 -0.1800 -6.1200 11184000 31379140.000 3.0000 3.0300 2.6900
20191002 2.9400 0.1400 5.0000 5968000 17212200.000 2.8000 2.9900 2.7700