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 |
|