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 |
0.9300 |
0.0000 |
0.0000 |
9000 |
8370.000 |
0.9300 |
0.9300 |
0.9300 |
|
20191213 |
0.9300 |
0.0100 |
1.0900 |
24801 |
22810.360 |
0.9000 |
0.9600 |
0.9000 |
|
20191212 |
0.9200 |
0.0000 |
0.0000 |
500 |
440.000 |
0.9200 |
0.9200 |
0.9200 |
|
20191211 |
0.9200 |
0.0000 |
0.0000 |
2450 |
2131.500 |
0.9200 |
0.9200 |
0.9200 |
|
20191210 |
0.9200 |
0.0000 |
0.0000 |
|
|
0.9200 |
0.9200 |
0.9200 |
|
20191209 |
0.9200 |
0.0000 |
0.0000 |
500 |
435.000 |
0.9200 |
0.9200 |
0.9200 |
|
20191206 |
0.9200 |
0.0100 |
1.1000 |
24775 |
22454.250 |
0.9000 |
0.9200 |
0.9000 |
|
20191205 |
0.9100 |
-0.0100 |
-1.0900 |
11000 |
9950.000 |
0.9100 |
0.9100 |
0.9100 |
|
20191204 |
0.9200 |
0.0100 |
1.1000 |
150 |
130.500 |
0.9200 |
0.9200 |
0.9200 |
|
20191203 |
0.9100 |
0.0000 |
0.0000 |
812475 |
739352.250 |
0.9100 |
0.9100 |
0.9100 |
|
20191202 |
0.9100 |
-0.0300 |
-3.1900 |
37750 |
34885.000 |
0.9600 |
0.9600 |
0.9100 |
|
20191129 |
0.9400 |
0.0000 |
0.0000 |
|
|
0.9400 |
0.9400 |
0.9400 |
|
20191128 |
0.9400 |
0.0000 |
0.0000 |
400 |
352.000 |
0.9400 |
0.9400 |
0.9400 |
|
20191127 |
0.9400 |
0.0000 |
0.0000 |
|
|
0.9400 |
0.9400 |
0.9400 |
|
20191126 |
0.9400 |
-0.0200 |
-2.0800 |
18265 |
17303.200 |
0.9100 |
0.9500 |
0.9100 |
|
20191125 |
0.9600 |
0.0000 |
0.0000 |
|
|
0.9600 |
0.9600 |
0.9600 |
|
20191122 |
0.9600 |
0.0500 |
5.4900 |
21500 |
19860.000 |
0.9000 |
0.9600 |
0.9000 |
|
20191121 |
0.9100 |
0.0000 |
0.0000 |
3000 |
2700.000 |
0.9000 |
0.9000 |
0.9000 |
|
20191120 |
0.9100 |
0.0000 |
0.0000 |
|
|
0.9100 |
0.9100 |
0.9100 |
|
20191119 |
0.9100 |
-0.0100 |
-1.0900 |
3200 |
2904.000 |
0.9100 |
0.9100 |
0.9100 |
|
20191118 |
0.9200 |
0.0000 |
0.0000 |
29085 |
26695.650 |
0.9200 |
0.9200 |
0.9200 |
|
20191115 |
0.9200 |
-0.0200 |
-2.1300 |
43925 |
40394.750 |
0.9300 |
0.9300 |
0.9000 |
|
20191114 |
0.9400 |
0.0000 |
0.0000 |
750 |
630.000 |
0.9400 |
0.9400 |
0.9400 |
|
20191113 |
0.9400 |
-0.0100 |
-1.0500 |
6000 |
5580.000 |
0.9300 |
0.9300 |
0.9300 |
|
20191112 |
0.9500 |
0.0200 |
2.1500 |
25187 |
23892.040 |
0.9500 |
0.9500 |
0.9500 |
|
20191111 |
0.9300 |
-0.0400 |
-4.1200 |
6500 |
6035.000 |
0.9300 |
0.9300 |
0.9300 |
|
20191108 |
0.9700 |
0.0300 |
3.1900 |
12000 |
11700.000 |
0.9800 |
0.9800 |
0.9700 |
|
20191107 |
0.9400 |
-0.0100 |
-1.0500 |
15600 |
14652.000 |
0.9500 |
0.9500 |
0.9400 |
|
20191106 |
0.9500 |
0.0000 |
0.0000 |
|
|
0.9500 |
0.9500 |
0.9500 |
|
20191105 |
0.9500 |
-0.0300 |
-3.0600 |
16067 |
15271.640 |
0.9600 |
0.9700 |
0.9500 |
|
20191104 |
0.9800 |
0.0000 |
0.0000 |
15200 |
14890.000 |
0.9800 |
0.9800 |
0.9800 |
|
20191101 |
0.9800 |
0.0200 |
2.0800 |
24250 |
23267.500 |
0.9600 |
0.9800 |
0.9400 |
|
20191031 |
0.9600 |
-0.0300 |
-3.0300 |
3253 |
3115.290 |
0.9600 |
0.9600 |
0.9600 |
|
20191030 |
0.9900 |
-0.0400 |
-3.8800 |
58750 |
58877.500 |
1.0100 |
1.0100 |
0.9900 |
|
20191029 |
1.0300 |
0.0600 |
6.1900 |
424800 |
457077.500 |
0.9900 |
1.2500 |
0.9900 |
|
20191028 |
0.9700 |
0.0000 |
0.0000 |
12300 |
11880.000 |
0.9600 |
0.9700 |
0.9600 |
|
20191025 |
0.9700 |
-0.0100 |
-1.0200 |
|
|
0.9700 |
0.9700 |
0.9700 |
|
20191024 |
0.9800 |
0.0200 |
2.0800 |
811500 |
757710.000 |
0.9700 |
0.9800 |
0.9700 |
|
20191023 |
0.9600 |
0.0100 |
1.0500 |
1898955 |
1766117.010 |
0.9300 |
0.9600 |
0.9300 |
|
20191022 |
0.9500 |
0.0000 |
0.0000 |
|
|
0.9500 |
0.9500 |
0.9500 |
|
20191021 |
0.9500 |
0.0000 |
0.0000 |
|
|
0.9500 |
0.9500 |
0.9500 |
|
20191018 |
0.9500 |
0.0000 |
0.0000 |
|
|
0.9500 |
0.9500 |
0.9500 |
|
20191017 |
0.9500 |
-0.0300 |
-3.0600 |
36523 |
34571.160 |
0.9500 |
0.9500 |
0.9500 |
|
20191016 |
0.9800 |
-0.0200 |
-2.0000 |
|
|
0.9800 |
0.9800 |
0.9800 |
|
20191015 |
1.0000 |
0.0300 |
3.0900 |
106250 |
101080.000 |
0.9500 |
1.0000 |
0.9500 |
|
20191014 |
0.9700 |
0.0200 |
2.1100 |
17813 |
16841.700 |
0.9300 |
0.9700 |
0.9300 |
|
20191011 |
0.9500 |
-0.0100 |
-1.0400 |
14530 |
13407.000 |
0.9300 |
0.9400 |
0.9300 |
|
20191010 |
0.9600 |
0.0000 |
0.0000 |
42000 |
39750.000 |
0.9400 |
0.9600 |
0.9200 |
|
20191009 |
0.9600 |
0.0000 |
0.0000 |
|
|
0.9600 |
0.9600 |
0.9600 |
|
20191008 |
0.9600 |
-0.0200 |
-2.0400 |
8500 |
8025.000 |
0.9400 |
0.9600 |
0.9400 |
|
20191004 |
0.9800 |
0.0000 |
0.0000 |
11500 |
11030.000 |
0.9500 |
0.9800 |
0.9500 |
|
20191003 |
0.9800 |
0.0100 |
1.0300 |
6000 |
5880.000 |
0.9800 |
0.9800 |
0.9800 |
|
20191002 |
0.9700 |
-0.0100 |
-1.0200 |
18007 |
17556.370 |
0.9800 |
0.9800 |
0.9700 |
|