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 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