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 |
|