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 |
0.0160 |
0.0000 |
0.0000 |
6976000 |
105852.000 |
0.0160 |
0.0160 |
0.0150 |
|
20191213 |
0.0160 |
-0.0020 |
-11.1100 |
4116200 |
65628.200 |
0.0160 |
0.0170 |
0.0160 |
|
20191212 |
0.0180 |
0.0010 |
5.8800 |
6195000 |
106525.000 |
0.0180 |
0.0180 |
0.0160 |
|
20191211 |
0.0170 |
0.0000 |
0.0000 |
1686000 |
28512.000 |
0.0170 |
0.0170 |
0.0170 |
|
20191210 |
0.0170 |
0.0000 |
0.0000 |
1348000 |
22516.000 |
0.0170 |
0.0170 |
0.0170 |
|
20191209 |
0.0170 |
0.0010 |
6.2500 |
4713000 |
76580.000 |
0.0160 |
0.0180 |
0.0160 |
|
20191206 |
0.0160 |
0.0010 |
6.6700 |
1422800 |
22288.000 |
0.0150 |
0.0160 |
0.0150 |
|
20191205 |
0.0150 |
-0.0010 |
-6.2500 |
10140000 |
176645.000 |
0.0150 |
0.0190 |
0.0150 |
|
20191204 |
0.0160 |
0.0010 |
6.6700 |
1324000 |
20716.000 |
0.0150 |
0.0160 |
0.0140 |
|
20191203 |
0.0150 |
0.0000 |
0.0000 |
1140000 |
17660.000 |
0.0160 |
0.0160 |
0.0150 |
|
20191202 |
0.0150 |
-0.0010 |
-6.2500 |
13670800 |
209763.000 |
0.0150 |
0.0160 |
0.0150 |
|
20191129 |
0.0160 |
0.0000 |
0.0000 |
36699000 |
514734.000 |
0.0150 |
0.0160 |
0.0130 |
|
20191128 |
0.0160 |
-0.0030 |
-15.7900 |
29314500 |
498964.000 |
0.0180 |
0.0190 |
0.0160 |
|
20191127 |
0.0190 |
0.0000 |
0.0000 |
1240000 |
23240.000 |
0.0180 |
0.0190 |
0.0180 |
|
20191126 |
0.0190 |
0.0010 |
5.5600 |
761200 |
13854.400 |
0.0180 |
0.0190 |
0.0180 |
|
20191125 |
0.0180 |
0.0000 |
0.0000 |
405000 |
7105.000 |
0.0180 |
0.0190 |
0.0180 |
|
20191122 |
0.0180 |
-0.0010 |
-5.2600 |
3519000 |
63090.000 |
0.0180 |
0.0190 |
0.0180 |
|
20191121 |
0.0190 |
0.0000 |
0.0000 |
1260000 |
23630.000 |
0.0190 |
0.0190 |
0.0180 |
|
20191120 |
0.0190 |
0.0000 |
0.0000 |
297000 |
5541.000 |
0.0190 |
0.0190 |
0.0190 |
|
20191119 |
0.0190 |
0.0000 |
0.0000 |
989000 |
17727.000 |
0.0180 |
0.0190 |
0.0180 |
|
20191118 |
0.0190 |
0.0000 |
0.0000 |
145000 |
2565.000 |
0.0180 |
0.0190 |
0.0180 |
|
20191115 |
0.0190 |
0.0010 |
5.5600 |
1104000 |
19906.000 |
0.0180 |
0.0190 |
0.0180 |
|
20191114 |
0.0180 |
-0.0010 |
-5.2600 |
415000 |
7410.000 |
0.0180 |
0.0180 |
0.0180 |
|
20191113 |
0.0190 |
0.0000 |
0.0000 |
|
|
0.0190 |
0.0190 |
0.0190 |
|
20191112 |
0.0190 |
0.0000 |
0.0000 |
280000 |
5320.000 |
0.0190 |
0.0190 |
0.0190 |
|
20191111 |
0.0190 |
0.0000 |
0.0000 |
|
|
0.0190 |
0.0190 |
0.0190 |
|
20191108 |
0.0190 |
-0.0010 |
-5.0000 |
6096000 |
113314.000 |
0.0190 |
0.0200 |
0.0180 |
|
20191107 |
0.0200 |
0.0010 |
5.2600 |
609640 |
11797.960 |
0.0190 |
0.0200 |
0.0190 |
|
20191106 |
0.0190 |
-0.0010 |
-5.0000 |
8611000 |
163354.000 |
0.0190 |
0.0190 |
0.0190 |
|
20191105 |
0.0200 |
0.0000 |
0.0000 |
215000 |
4050.000 |
0.0190 |
0.0200 |
0.0190 |
|
20191104 |
0.0200 |
0.0010 |
5.2600 |
620000 |
11980.000 |
0.0200 |
0.0200 |
0.0190 |
|
20191101 |
0.0190 |
-0.0010 |
-5.0000 |
350000 |
6620.000 |
0.0200 |
0.0200 |
0.0190 |
|
20191031 |
0.0200 |
-0.0010 |
-4.7600 |
695000 |
13845.000 |
0.0200 |
0.0200 |
0.0190 |
|
20191030 |
0.0210 |
0.0020 |
10.5300 |
2345000 |
46955.000 |
0.0200 |
0.0210 |
0.0200 |
|
20191029 |
0.0190 |
-0.0020 |
-9.5200 |
3823000 |
73982.000 |
0.0200 |
0.0200 |
0.0190 |
|
20191028 |
0.0210 |
0.0000 |
0.0000 |
12000 |
180.000 |
0.0210 |
0.0210 |
0.0210 |
|
20191025 |
0.0210 |
0.0000 |
0.0000 |
|
|
0.0210 |
0.0210 |
0.0210 |
|
20191024 |
0.0210 |
-0.0010 |
-4.5500 |
7960000 |
161440.000 |
0.0210 |
0.0210 |
0.0200 |
|
20191023 |
0.0220 |
0.0010 |
4.7600 |
2630000 |
54250.000 |
0.0200 |
0.0220 |
0.0200 |
|
20191022 |
0.0210 |
0.0000 |
0.0000 |
260000 |
5140.000 |
0.0190 |
0.0210 |
0.0190 |
|
20191021 |
0.0210 |
0.0000 |
0.0000 |
40000 |
840.000 |
0.0210 |
0.0210 |
0.0210 |
|
20191018 |
0.0210 |
0.0010 |
5.0000 |
8023000 |
159510.000 |
0.0190 |
0.0210 |
0.0190 |
|
20191017 |
0.0200 |
-0.0020 |
-9.0900 |
7560000 |
151480.000 |
0.0220 |
0.0220 |
0.0200 |
|
20191016 |
0.0220 |
0.0010 |
4.7600 |
11170000 |
227340.000 |
0.0200 |
0.0220 |
0.0190 |
|
20191015 |
0.0210 |
0.0000 |
0.0000 |
6540000 |
137120.000 |
0.0210 |
0.0210 |
0.0210 |
|
20191014 |
0.0210 |
0.0020 |
10.5300 |
184890000 |
3707820.000 |
0.0180 |
0.0220 |
0.0180 |
|
20191011 |
0.0190 |
0.0010 |
5.5600 |
21540000 |
387860.000 |
0.0180 |
0.0190 |
0.0180 |
|
20191010 |
0.0180 |
-0.0010 |
-5.2600 |
18305000 |
329550.000 |
0.0190 |
0.0190 |
0.0180 |
|
20191009 |
0.0190 |
0.0010 |
5.5600 |
42976000 |
773152.000 |
0.0170 |
0.0190 |
0.0170 |
|
20191008 |
0.0180 |
-0.0010 |
-5.2600 |
145000 |
2495.000 |
0.0170 |
0.0180 |
0.0170 |
|
20191004 |
0.0190 |
0.0000 |
0.0000 |
|
|
0.0190 |
0.0190 |
0.0190 |
|
20191003 |
0.0190 |
0.0000 |
0.0000 |
|
|
0.0190 |
0.0190 |
0.0190 |
|
20191002 |
0.0190 |
0.0000 |
0.0000 |
10085000 |
181545.000 |
0.0180 |
0.0190 |
0.0170 |
|