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 |
|