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 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