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 7.0800 -0.0100 -0.1400 14424967 102083126.700 6.9200 7.1300 6.9200
20191213 7.0900 0.0800 1.1400 14697480 103936933.760 7.0800 7.1600 7.0300
20191212 7.0100 0.1100 1.5900 15448344 108319915.240 6.9200 7.0800 6.9000
20191211 6.9000 -0.0100 -0.1400 19613665 135526011.390 6.9100 6.9800 6.8600
20191210 6.9100 -0.1100 -1.5700 9349636 65064178.560 6.9700 7.0200 6.9000
20191209 7.0200 -0.0300 -0.4300 14009684 98485117.670 7.0900 7.0900 6.9800
20191206 7.0500 0.2500 3.6800 20724065 144925704.860 6.8300 7.0500 6.8000
20191205 6.8000 0.0600 0.8900 11041361 74681776.900 6.8700 6.8700 6.6800
20191204 6.7400 -0.0700 -1.0300 12979589 87357375.170 6.6600 6.7800 6.6600
20191203 6.8100 0.1100 1.6400 13560805 92154041.400 6.8200 6.8500 6.6900
20191202 6.7000 0.0100 0.1500 7936900 53173557.600 6.8100 6.8100 6.6100
20191129 6.7400 -0.0700 -1.0300 11192078 75418945.740 6.7600 6.8200 6.6900
20191128 6.8100 -0.0200 -0.2900 8836000 60206048.000 6.7500 6.8800 6.7000
20191127 6.8300 0.0300 0.4400 10411861 70341373.390 6.8000 6.8300 6.6400
20191126 6.8000 0.1600 2.4100 36900543 249515130.350 6.7000 6.8100 6.5800
20191125 6.6400 0.1700 2.6300 16851288 112082696.660 6.6100 6.7300 6.5800
20191122 6.4700 -0.0900 -1.3700 13712400 88629008.000 6.5900 6.5900 6.4100
20191121 6.5600 0.0900 1.3900 17307849 112205655.710 6.4000 6.5800 6.3300
20191120 6.4700 -0.2100 -3.1400 17361202 112287630.780 6.5000 6.6400 6.4000
20191119 6.6800 0.2900 4.5400 28876795 191692513.120 6.2800 6.8500 6.2800
20191118 6.3900 0.0600 0.9500 11837762 75295794.480 6.3800 6.4100 6.2700
20191115 6.3300 -0.0800 -1.2500 7215200 45806284.000 6.5100 6.5100 6.3100
20191114 6.4100 -0.0600 -0.9300 8110796 51971816.080 6.4700 6.5600 6.3200
20191113 6.4700 -0.0500 -0.7700 10940017 70580213.160 6.4000 6.5500 6.3700
20191112 6.5200 0.0200 0.3100 6648220 43180217.140 6.5000 6.5500 6.4000
20191111 6.5000 -0.2100 -3.1300 8892670 58150802.920 6.5800 6.6400 6.4500
20191108 6.7100 0.0000 0.0000 8087800 54100048.000 6.6100 6.7400 6.6100
20191107 6.7100 0.0700 1.0500 7865800 52474084.000 6.6000 6.7500 6.5900
20191106 6.6400 -0.1000 -1.4800 12043416 80085799.250 6.6200 6.7400 6.5700
20191105 6.7400 -0.0900 -1.3200 10803785 72655124.320 6.6500 6.8200 6.6500
20191104 6.8300 0.2100 3.1700 13125695 88591642.660 6.7000 6.8300 6.6200
20191101 6.6200 0.0000 0.0000 9641000 63396419.000 6.5800 6.6600 6.4200
20191031 6.6200 0.0600 0.9100 14140026 93472111.860 6.5800 6.6500 6.5000
20191030 6.5600 0.0700 1.0800 13415695 87533369.680 6.4900 6.5800 6.4800
20191029 6.4900 0.0300 0.4600 17843168 116407218.720 6.5500 6.5800 6.4600
20191028 6.4600 0.0900 1.4100 10856060 70082370.000 6.4500 6.5000 6.3400
20191025 6.3700 0.0900 1.4300 6651010 42286669.380 6.2900 6.4100 6.2400
20191024 6.2800 0.0800 1.2900 8907335 55622461.150 6.2500 6.2900 6.1500
20191023 6.2000 -0.1800 -2.8200 9929000 61824700.000 6.3500 6.3500 6.1700
20191022 6.3800 0.0000 0.0000 9735483 62083502.180 6.4600 6.4600 6.3000
20191021 6.3800 0.0200 0.3100 7149002 45738785.980 6.3200 6.4500 6.3200
20191018 6.3600 0.0400 0.6300 11045989 70340336.240 6.3500 6.4500 6.2800
20191017 6.3200 0.0600 0.9600 17898407 113071424.750 6.1800 6.3700 6.1700
20191016 6.2600 -0.0100 -0.1600 15521000 96812750.000 6.2000 6.3000 6.1600
20191015 6.2700 -0.0700 -1.1000 15877736 99644571.820 6.4000 6.4600 6.2200
20191014 6.3400 0.0700 1.1200 10256000 64764350.000 6.2600 6.3600 6.1800
20191011 6.2700 0.1200 1.9500 7445331 46472144.610 6.1500 6.2800 6.1500
20191010 6.1500 -0.0200 -0.3200 7916645 48745795.800 6.1400 6.2200 6.1100
20191009 6.1700 0.0400 0.6500 9482672 58658526.000 6.1900 6.2500 6.1100
20191008 6.1300 -0.0200 -0.3300 10541481 64915156.230 6.1400 6.2300 6.1000
20191004 6.1500 -0.0300 -0.4900 12225319 75312459.100 6.1300 6.2200 6.1100
20191003 6.1800 -0.0600 -0.9600 13859074 85479277.320 6.1400 6.2100 6.1100
20191002 6.2400 -0.0300 -0.4800 11362000 71056715.000 6.2500 6.3200 6.2100