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 |
8.7300 |
0.0500 |
0.5800 |
9046167 |
79140774.150 |
8.7000 |
8.8700 |
8.6500 |
|
20191213 |
8.6800 |
0.0400 |
0.4600 |
10219801 |
88684577.720 |
8.7200 |
8.7900 |
8.6000 |
|
20191212 |
8.6400 |
-0.1400 |
-1.5900 |
11401190 |
99179948.130 |
8.9000 |
8.9100 |
8.5600 |
|
20191211 |
8.7800 |
0.1200 |
1.3900 |
6667279 |
58228015.520 |
8.6800 |
8.7800 |
8.6500 |
|
20191210 |
8.6600 |
-0.0800 |
-0.9200 |
8148151 |
70846091.260 |
8.7400 |
8.8700 |
8.6200 |
|
20191209 |
8.7400 |
-0.2000 |
-2.2400 |
10404174 |
91101892.180 |
9.0200 |
9.0200 |
8.6700 |
|
20191206 |
8.9400 |
0.0500 |
0.5600 |
7216141 |
64103942.070 |
8.8800 |
8.9700 |
8.8000 |
|
20191205 |
8.8900 |
0.3100 |
3.6100 |
14111210 |
124316063.250 |
8.6600 |
8.9200 |
8.6200 |
|
20191204 |
8.5800 |
-0.1200 |
-1.3800 |
7425782 |
63963827.730 |
8.5900 |
8.6900 |
8.5300 |
|
20191203 |
8.7000 |
0.2100 |
2.4700 |
12580569 |
108914687.740 |
8.5000 |
8.7400 |
8.4100 |
|
20191202 |
8.4900 |
-0.3700 |
-4.1800 |
23981541 |
206454095.425 |
8.9600 |
8.9600 |
8.4000 |
|
20191129 |
8.8600 |
-0.2600 |
-2.8500 |
21053201 |
186922479.530 |
9.1000 |
9.1000 |
8.7000 |
|
20191128 |
9.1200 |
0.5300 |
6.1700 |
48274924 |
432846088.770 |
8.5500 |
9.2000 |
8.5500 |
|
20191127 |
8.5900 |
0.3500 |
4.2500 |
38089608 |
324412973.340 |
8.5000 |
8.7800 |
8.2400 |
|
20191126 |
8.2400 |
-0.2000 |
-2.3700 |
15702764 |
130461345.420 |
8.5400 |
8.6200 |
8.1600 |
|
20191125 |
8.4400 |
-0.0600 |
-0.7100 |
10687687 |
89708217.340 |
8.4500 |
8.5400 |
8.2900 |
|
20191122 |
8.5000 |
-0.0800 |
-0.9300 |
13966610 |
117770702.070 |
8.6600 |
8.6600 |
8.3400 |
|
20191121 |
8.5800 |
0.3900 |
4.7600 |
30460763 |
259983337.390 |
8.1900 |
8.7500 |
8.0700 |
|
20191120 |
8.1900 |
0.0300 |
0.3700 |
7844908 |
63977811.720 |
8.1600 |
8.2300 |
8.0800 |
|
20191119 |
8.1600 |
0.1600 |
2.0000 |
8509032 |
69272998.320 |
8.0200 |
8.2400 |
7.9700 |
|
20191118 |
8.0000 |
0.0000 |
0.0000 |
7756000 |
62147136.080 |
8.0100 |
8.0900 |
7.9500 |
|
20191115 |
8.0000 |
-0.1300 |
-1.6000 |
9046000 |
72365430.000 |
8.1300 |
8.1400 |
7.9000 |
|
20191114 |
8.1300 |
-0.0500 |
-0.6100 |
10590643 |
86659417.510 |
8.1400 |
8.3000 |
8.0800 |
|
20191113 |
8.1800 |
-0.0400 |
-0.4900 |
13136659 |
107478017.220 |
8.0200 |
8.3300 |
8.0000 |
|
20191112 |
8.2200 |
0.2600 |
3.2700 |
9739855 |
78875420.190 |
7.9900 |
8.2200 |
7.9300 |
|
20191111 |
7.9600 |
-0.3000 |
-3.6300 |
15807105 |
126485306.300 |
8.2600 |
8.2600 |
7.9000 |
|
20191108 |
8.2600 |
0.0000 |
0.0000 |
11710273 |
96319213.170 |
8.2800 |
8.3400 |
8.1400 |
|
20191107 |
8.2600 |
0.0900 |
1.1000 |
10889790 |
89345204.500 |
8.1300 |
8.2800 |
8.1200 |
|
20191106 |
8.1700 |
0.0500 |
0.6200 |
10249394 |
83615116.740 |
8.1500 |
8.2300 |
8.0800 |
|
20191105 |
8.1200 |
-0.0900 |
-1.1000 |
10682549 |
86852694.260 |
8.3000 |
8.3000 |
8.0400 |
|
20191104 |
8.2100 |
0.2200 |
2.7500 |
18878984 |
155290094.000 |
8.0500 |
8.3500 |
8.0300 |
|
20191101 |
7.9900 |
0.0800 |
1.0100 |
7123498 |
56785157.020 |
8.0100 |
8.0300 |
7.8800 |
|
20191031 |
7.9100 |
-0.1100 |
-1.3700 |
11969726 |
95139485.600 |
8.1600 |
8.2000 |
7.8300 |
|
20191030 |
8.0200 |
0.1800 |
2.3000 |
23804403 |
192312443.130 |
7.9000 |
8.3000 |
7.8100 |
|
20191029 |
7.8400 |
-0.0100 |
-0.1300 |
20668984 |
163126444.240 |
7.9100 |
8.0800 |
7.7100 |
|
20191028 |
7.8500 |
0.3700 |
4.9500 |
21539800 |
166398030.000 |
7.5000 |
7.8800 |
7.4300 |
|
20191025 |
7.4800 |
0.1600 |
2.1900 |
13707750 |
101851267.420 |
7.3200 |
7.5100 |
7.2400 |
|
20191024 |
7.3200 |
0.2100 |
2.9500 |
8739948 |
62877298.020 |
7.1500 |
7.3200 |
7.0800 |
|
20191023 |
7.1100 |
-0.2400 |
-3.2700 |
12170389 |
87158760.250 |
7.3200 |
7.3900 |
7.0500 |
|
20191022 |
7.3500 |
0.2700 |
3.8100 |
20513403 |
150219895.800 |
7.1000 |
7.4900 |
7.0500 |
|
20191021 |
7.0800 |
0.0000 |
0.0000 |
6662000 |
47242020.000 |
7.1300 |
7.2200 |
7.0000 |
|
20191018 |
7.0800 |
-0.1000 |
-1.3900 |
7909578 |
56361890.740 |
7.0600 |
7.2600 |
7.0600 |
|
20191017 |
7.1800 |
-0.0600 |
-0.8300 |
9255776 |
67054021.960 |
7.2000 |
7.3800 |
7.1300 |
|
20191016 |
7.2400 |
0.2200 |
3.1300 |
16630120 |
118506363.610 |
6.9700 |
7.2800 |
6.9500 |
|
20191015 |
7.0200 |
-0.0900 |
-1.2700 |
8889685 |
62002580.470 |
7.1100 |
7.1100 |
6.9000 |
|
20191014 |
7.1100 |
0.0200 |
0.2800 |
8454242 |
60394725.140 |
7.1200 |
7.2700 |
7.0600 |
|
20191011 |
7.0900 |
-0.0700 |
-0.9800 |
13418213 |
96111297.900 |
7.2200 |
7.3500 |
7.0700 |
|
20191010 |
7.1600 |
0.3400 |
4.9900 |
22203687 |
157889746.860 |
6.8500 |
7.2700 |
6.7800 |
|
20191009 |
6.8200 |
-0.1300 |
-1.8700 |
6064719 |
41607231.650 |
6.9400 |
6.9700 |
6.8000 |
|
20191008 |
6.9500 |
0.0500 |
0.7200 |
6619500 |
46065355.000 |
6.9000 |
7.0500 |
6.8000 |
|
20191004 |
6.9000 |
0.0400 |
0.5800 |
6983359 |
48294380.920 |
6.9200 |
7.0500 |
6.7800 |
|
20191003 |
6.8600 |
-0.0200 |
-0.2900 |
3826060 |
26310466.500 |
6.7000 |
6.9500 |
6.7000 |
|
20191002 |
6.8800 |
0.0300 |
0.4400 |
2912150 |
20009448.400 |
6.8100 |
6.9200 |
6.7500 |
|