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 |
0.0310 |
0.0030 |
10.7100 |
1368000 |
48320.000 |
0.0350 |
0.0360 |
0.0310 |
|
20191213 |
0.0280 |
-0.0050 |
-15.1500 |
1740000 |
52738.000 |
0.0350 |
0.0350 |
0.0280 |
|
20191212 |
0.0330 |
-0.0020 |
-5.7100 |
900000 |
28290.000 |
0.0320 |
0.0340 |
0.0310 |
|
20191211 |
0.0350 |
0.0070 |
25.0000 |
2214000 |
78582.000 |
0.0310 |
0.0390 |
0.0310 |
|
20191210 |
0.0280 |
-0.0020 |
-6.6700 |
404000 |
11312.000 |
0.0280 |
0.0280 |
0.0280 |
|
20191209 |
0.0300 |
0.0000 |
0.0000 |
|
|
0.0300 |
0.0300 |
0.0300 |
|
20191206 |
0.0300 |
0.0000 |
0.0000 |
|
|
0.0300 |
0.0300 |
0.0300 |
|
20191205 |
0.0300 |
0.0000 |
0.0000 |
210000 |
6300.000 |
0.0300 |
0.0300 |
0.0300 |
|
20191204 |
0.0300 |
0.0000 |
0.0000 |
|
|
0.0300 |
0.0300 |
0.0300 |
|
20191203 |
0.0300 |
0.0000 |
0.0000 |
|
|
0.0300 |
0.0300 |
0.0300 |
|
20191202 |
0.0300 |
-0.0020 |
-6.2500 |
40000 |
1200.000 |
0.0300 |
0.0300 |
0.0300 |
|
20191129 |
0.0320 |
-0.0030 |
-8.5700 |
240000 |
7680.000 |
0.0320 |
0.0320 |
0.0320 |
|
20191128 |
0.0350 |
0.0000 |
0.0000 |
|
|
0.0350 |
0.0350 |
0.0350 |
|
20191127 |
0.0350 |
0.0040 |
12.9000 |
34000 |
1190.000 |
0.0350 |
0.0350 |
0.0350 |
|
20191126 |
0.0310 |
0.0010 |
3.3300 |
|
|
0.0310 |
0.0310 |
0.0310 |
|
20191125 |
0.0300 |
0.0000 |
0.0000 |
|
|
0.0300 |
0.0300 |
0.0300 |
|
20191122 |
0.0300 |
0.0000 |
0.0000 |
700000 |
21000.000 |
0.0300 |
0.0300 |
0.0300 |
|
20191121 |
0.0300 |
0.0000 |
0.0000 |
22000 |
660.000 |
0.0300 |
0.0300 |
0.0300 |
|
20191120 |
0.0300 |
-0.0020 |
-6.2500 |
480000 |
14516.000 |
0.0300 |
0.0310 |
0.0300 |
|
20191119 |
0.0320 |
0.0000 |
0.0000 |
34000 |
1088.000 |
0.0320 |
0.0320 |
0.0320 |
|
20191118 |
0.0320 |
0.0000 |
0.0000 |
|
|
0.0320 |
0.0320 |
0.0320 |
|
20191115 |
0.0320 |
-0.0030 |
-8.5700 |
210000 |
7720.000 |
0.0370 |
0.0370 |
0.0320 |
|
20191114 |
0.0350 |
0.0030 |
9.3800 |
222000 |
7770.000 |
0.0350 |
0.0350 |
0.0350 |
|
20191113 |
0.0320 |
0.0000 |
0.0000 |
62000 |
1984.000 |
0.0320 |
0.0320 |
0.0320 |
|
20191112 |
0.0320 |
-0.0020 |
-5.8800 |
1870000 |
61518.000 |
0.0310 |
0.0330 |
0.0310 |
|
20191111 |
0.0340 |
0.0000 |
0.0000 |
|
|
0.0340 |
0.0340 |
0.0340 |
|
20191108 |
0.0340 |
0.0000 |
0.0000 |
|
|
0.0340 |
0.0340 |
0.0340 |
|
20191107 |
0.0340 |
0.0010 |
3.0300 |
30000 |
990.000 |
0.0330 |
0.0330 |
0.0330 |
|
20191106 |
0.0330 |
0.0010 |
3.1300 |
30000 |
990.000 |
0.0330 |
0.0330 |
0.0330 |
|
20191105 |
0.0320 |
-0.0020 |
-5.8800 |
3196000 |
109894.000 |
0.0380 |
0.0420 |
0.0300 |
|
20191104 |
0.0340 |
0.0000 |
0.0000 |
200000 |
6400.000 |
0.0340 |
0.0340 |
0.0340 |
|
20191101 |
0.0340 |
0.0000 |
0.0000 |
|
|
0.0340 |
0.0340 |
0.0340 |
|
20191031 |
0.0340 |
0.0000 |
0.0000 |
146000 |
4964.000 |
0.0340 |
0.0340 |
0.0340 |
|
20191030 |
0.0340 |
0.0020 |
6.2500 |
2058000 |
70222.000 |
0.0330 |
0.0400 |
0.0330 |
|
20191029 |
0.0320 |
-0.0020 |
-5.8800 |
1046000 |
33356.000 |
0.0310 |
0.0320 |
0.0310 |
|
20191028 |
0.0340 |
0.0000 |
0.0000 |
1502000 |
49670.000 |
0.0330 |
0.0340 |
0.0330 |
|
20191025 |
0.0340 |
0.0000 |
0.0000 |
12000 |
408.000 |
0.0340 |
0.0340 |
0.0340 |
|
20191024 |
0.0340 |
0.0010 |
3.0300 |
|
|
0.0340 |
0.0340 |
0.0340 |
|
20191023 |
0.0330 |
-0.0030 |
-8.3300 |
60000 |
1980.000 |
0.0330 |
0.0330 |
0.0330 |
|
20191022 |
0.0360 |
0.0010 |
2.8600 |
374000 |
12742.000 |
0.0330 |
0.0350 |
0.0330 |
|
20191021 |
0.0350 |
0.0000 |
0.0000 |
|
|
0.0350 |
0.0350 |
0.0350 |
|
20191018 |
0.0350 |
0.0000 |
0.0000 |
|
|
0.0350 |
0.0350 |
0.0350 |
|
20191017 |
0.0350 |
0.0000 |
0.0000 |
170000 |
6198.000 |
0.0380 |
0.0380 |
0.0350 |
|
20191016 |
0.0350 |
0.0000 |
0.0000 |
|
|
0.0350 |
0.0350 |
0.0350 |
|
20191015 |
0.0350 |
-0.0050 |
-12.5000 |
464000 |
16016.000 |
0.0350 |
0.0350 |
0.0330 |
|
20191014 |
0.0400 |
0.0020 |
5.2600 |
10000 |
406.000 |
0.0350 |
0.0420 |
0.0350 |
|
20191011 |
0.0380 |
0.0040 |
11.7600 |
1994000 |
70268.000 |
0.0330 |
0.0380 |
0.0330 |
|
20191010 |
0.0340 |
-0.0020 |
-5.5600 |
202000 |
6670.000 |
0.0350 |
0.0350 |
0.0320 |
|
20191009 |
0.0360 |
-0.0020 |
-5.2600 |
108000 |
3888.000 |
0.0360 |
0.0360 |
0.0360 |
|
20191008 |
0.0380 |
0.0000 |
0.0000 |
|
|
0.0380 |
0.0380 |
0.0380 |
|
20191004 |
0.0380 |
0.0000 |
0.0000 |
|
|
0.0380 |
0.0380 |
0.0380 |
|
20191003 |
0.0380 |
-0.0020 |
-5.0000 |
4000 |
152.000 |
0.0380 |
0.0380 |
0.0380 |
|
20191002 |
0.0400 |
0.0000 |
0.0000 |
|
|
0.0400 |
0.0400 |
0.0400 |
|