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 1.7400 -0.0200 -1.1400 4297323 7520358.670 1.7600 1.7700 1.7400
20191213 1.7600 0.0200 1.1500 3878000 6807530.000 1.7700 1.7800 1.7400
20191212 1.7400 0.0100 0.5800 6546765 11389334.360 1.7400 1.7600 1.7300
20191211 1.7300 0.0200 1.1700 4210996 7284603.320 1.7200 1.7600 1.7000
20191210 1.7100 -0.0200 -1.1600 2110250 3619444.540 1.7300 1.7300 1.7000
20191209 1.7300 0.0200 1.1700 1416987 2439775.199 1.7000 1.7300 1.7000
20191206 1.7100 -0.0200 -1.1600 3591974 6182034.500 1.7300 1.7500 1.7000
20191205 1.7300 0.0700 4.2200 10220106 17544598.080 1.6700 1.7500 1.6700
20191204 1.6600 -0.0300 -1.7800 6149090 10213771.030 1.6800 1.6900 1.6400
20191203 1.6900 -0.0300 -1.7400 7628000 12903720.000 1.7200 1.7200 1.6800
20191202 1.7200 -0.0400 -2.2700 7723037 13330211.050 1.7500 1.7600 1.7000
20191129 1.7600 -0.0100 -0.5600 7328032 12827981.280 1.7700 1.7700 1.7300
20191128 1.7700 -0.0200 -1.1200 5484839 9741748.250 1.8000 1.8000 1.7600
20191127 1.7900 -0.0100 -0.5600 5311450 9572364.050 1.8500 1.8500 1.7900
20191126 1.8000 -0.0400 -2.1700 10274000 18671080.800 1.8700 1.8800 1.7900
20191125 1.8400 0.1000 5.7500 14488313 26760128.050 1.7800 1.9100 1.7500
20191122 1.7400 -0.0600 -3.3300 9586329 16731236.010 1.7900 1.7900 1.7200
20191121 1.8000 -0.0700 -3.7400 6016000 10932660.000 1.8600 1.8700 1.8000
20191120 1.8700 -0.0200 -1.0600 6768639 12808529.840 1.9100 1.9400 1.8600
20191119 1.8900 0.0700 3.8500 11003528 20657026.800 1.8300 1.9100 1.8100
20191118 1.8200 0.0300 1.6800 6674000 12125240.000 1.7900 1.8400 1.7800
20191115 1.7900 0.0300 1.7000 4990000 8901720.000 1.7600 1.8100 1.7600
20191114 1.7600 -0.0600 -3.3000 8960293 15922272.270 1.8300 1.8300 1.7500
20191113 1.8200 -0.0900 -4.7100 8310000 15367150.000 1.9000 1.9000 1.8200
20191112 1.9100 0.0000 0.0000 5210154 9874054.140 1.9100 1.9300 1.8700
20191111 1.9100 -0.1100 -5.4500 14253194 27528180.820 2.0300 2.0300 1.8900
20191108 2.0200 -0.0100 -0.4900 5010370 10151452.600 2.0500 2.0600 2.0100
20191107 2.0300 0.0200 1.0000 13121718 26659365.240 2.0200 2.0700 2.0000
20191106 2.0100 0.0100 0.5000 9202047 18418193.530 2.0000 2.0400 1.9900
20191105 2.0000 -0.0100 -0.5000 8790266 17672834.020 2.0300 2.0500 1.9900
20191104 2.0100 0.0500 2.5500 11120953 22382999.590 1.9800 2.0500 1.9700
20191101 1.9600 0.0800 4.2600 9176008 17760420.320 1.8800 1.9700 1.8800
20191031 1.8800 -0.0100 -0.5300 4038379 7523782.730 1.8900 1.8900 1.8500
20191030 1.8900 -0.0100 -0.5300 4686859 8893112.240 1.9100 1.9200 1.8800
20191029 1.9000 0.0000 0.0000 5318000 10134060.000 1.9100 1.9200 1.8900
20191028 1.9000 -0.0200 -1.0400 5200000 9980120.000 1.9400 1.9700 1.8900
20191025 1.9200 -0.0200 -1.0300 4665357 8915481.560 1.9200 1.9400 1.8900
20191024 1.9400 -0.0500 -2.5100 9752000 18884140.000 1.9900 1.9900 1.9000
20191023 1.9900 0.0600 3.1100 15995137 31742484.000 1.9300 2.0200 1.9300
20191022 1.9300 0.0600 3.2100 17069361 32606384.360 1.8700 1.9600 1.8300
20191021 1.8700 0.1000 5.6500 14583000 26646400.000 1.7500 1.8700 1.7500
20191018 1.7700 0.0100 0.5700 5752811 10179083.030 1.7600 1.7800 1.7500
20191017 1.7600 0.0500 2.9200 13633000 24089400.000 1.7100 1.8100 1.7000
20191016 1.7100 0.0000 0.0000 5969062 10179883.540 1.7100 1.7200 1.6900
20191015 1.7100 -0.0400 -2.2900 4933019 8475192.110 1.7700 1.7700 1.7000
20191014 1.7500 0.0200 1.1600 2772000 4859040.000 1.7600 1.7700 1.7400
20191011 1.7300 0.0100 0.5800 5819428 10118344.460 1.7300 1.7600 1.7100
20191010 1.7200 0.0100 0.5800 3800000 6490550.000 1.7200 1.7300 1.6800
20191009 1.7100 0.0300 1.7900 7035134 12074346.300 1.6800 1.7500 1.6800
20191008 1.6800 -0.0700 -4.0000 6771076 11544907.680 1.7200 1.7400 1.6800
20191004 1.7500 -0.0200 -1.1300 8348384 14445028.960 1.7400 1.7700 1.6900
20191003 1.7700 0.0700 4.1200 9462500 16528950.000 1.6900 1.7900 1.6900
20191002 1.7000 -0.0400 -2.3000 3174000 5395440.000 1.6900 1.7200 1.6900