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 12.6800 0.2000 1.6000 6055381 76492596.650 12.4600 12.8000 12.3000
20191213 12.4800 -0.3400 -2.6500 6984392 87246612.980 12.9600 13.1200 12.2800
20191212 12.8200 -0.1000 -0.7700 3441099 44188953.220 12.9200 12.9400 12.7600
20191211 12.9200 0.2200 1.7300 7046273 90960931.360 12.6400 13.1200 12.6400
20191210 12.7000 0.0800 0.6300 4737210 60224441.480 12.6000 12.7800 12.5000
20191209 12.6200 0.0600 0.4800 2402000 30285226.000 12.4600 12.7200 12.4400
20191206 12.5600 0.0200 0.1600 2968710 37385280.800 12.6400 12.7200 12.5200
20191205 12.5400 0.1200 0.9700 2124348 26579827.360 12.5600 12.6400 12.3800
20191204 12.4200 -0.1800 -1.4300 3056937 38074996.580 12.6200 12.8000 12.3400
20191203 12.6000 0.0400 0.3200 3182688 39890721.280 12.6600 12.6600 12.3400
20191202 12.5600 -0.1800 -1.4100 6212056 78184393.000 12.6600 12.6600 12.4000
20191129 12.7400 -0.0600 -0.4700 4990076 63578515.080 12.8000 13.0000 12.6200
20191128 12.8000 0.7000 5.7900 16025210 204815768.040 12.7000 13.0600 12.4000
20191127 12.1000 0.0000 0.0000 6431655 77874426.900 12.0800 12.2200 12.0200
20191126 12.1000 0.0000 0.0000 13243572 160205532.520 12.0400 12.2000 11.9600
20191125 12.1000 0.0200 0.1700 7189840 87322886.800 12.1000 12.3400 11.9600
20191122 12.0800 -0.0200 -0.1700 5966000 71897760.000 12.0600 12.2400 11.9600
20191121 12.1000 -0.1000 -0.8200 8069529 96863847.610 12.1400 12.1600 11.7600
20191120 12.2000 -0.0200 -0.1600 4093000 49757600.000 12.0600 12.2200 12.0200
20191119 12.2200 0.2200 1.8300 3736898 45329869.840 12.2600 12.2600 11.9600
20191118 12.0000 -0.0600 -0.5000 6665880 80391576.000 11.9800 12.1800 11.9400
20191115 12.0600 0.0400 0.3300 7053000 85022220.800 12.0200 12.2000 11.9800
20191114 12.0200 -0.0200 -0.1700 5594410 67363962.600 12.0200 12.2000 11.9200
20191113 12.0400 0.6200 5.4300 12321000 147879780.000 11.4200 12.2600 11.4200
20191112 11.4200 -0.0400 -0.3500 5843329 66495900.256 11.4600 11.4600 11.2600
20191111 11.4600 -0.4000 -3.3700 6134510 70191398.800 11.8600 11.8600 11.3200
20191108 11.8600 0.2400 2.0700 16217647 191844309.854 11.6800 12.0200 11.5800
20191107 11.6200 0.1800 1.5700 11667445 134050239.400 11.4400 11.6600 11.3400
20191106 11.4400 0.2200 1.9600 9057405 102420872.560 11.3400 11.4800 10.9400
20191105 11.2200 0.1600 1.4500 4348792 48657806.240 11.1400 11.2800 11.1000
20191104 11.0600 0.3800 3.5600 9158373 100014529.364 10.7200 11.0600 10.5800
20191101 10.6800 0.2400 2.3000 6060000 64007800.000 10.4200 10.7000 10.3400
20191031 10.4400 -0.1000 -0.9500 6092900 63558858.000 10.4600 10.5600 10.3600
20191030 10.5400 -0.2400 -2.2300 4940243 52156040.360 10.8400 10.8400 10.4600
20191029 10.7800 0.0000 0.0000 4011240 43037231.200 10.7000 10.8000 10.6200
20191028 10.7800 0.2000 1.8900 7621168 82138880.960 10.7000 10.9400 10.6200
20191025 10.5800 0.0600 0.5700 12098508 127841663.840 10.4400 10.6600 10.3600
20191024 10.5200 0.1800 1.7400 4783740 50187364.800 10.4200 10.5200 10.3800
20191023 10.3400 -0.2200 -2.0800 4182220 43366295.240 10.5400 10.6200 10.2400
20191022 10.5600 0.0000 0.0000 4891837 51585273.400 10.6200 10.6200 10.4800
20191021 10.5600 0.0400 0.3800 2418254 25537554.560 10.5400 10.6200 10.4800
20191018 10.5200 -0.1800 -1.6800 3564990 37622153.400 10.5800 10.7200 10.4600
20191017 10.7000 0.1600 1.5200 5340000 56827240.000 10.6400 10.7200 10.4600
20191016 10.5400 -0.0200 -0.1900 4438000 46831382.000 10.5400 10.6200 10.4800
20191015 10.5600 0.0000 0.0000 3352214 35554661.240 10.5800 10.7400 10.5400
20191014 10.5600 -0.0800 -0.7500 4487436 47289045.680 10.6000 10.6200 10.4800
20191011 10.6400 -0.0200 -0.1900 2868125 30667935.100 10.7800 10.9000 10.5800
20191010 10.6600 0.0000 0.0000 3694016 39214428.040 10.6200 10.7400 10.4200
20191009 10.6600 -0.1400 -1.3000 2412671 25791046.200 10.7000 10.8200 10.6200
20191008 10.8000 -0.0400 -0.3700 4185228 44980200.760 10.9200 10.9200 10.6000
20191004 10.8400 -0.1000 -0.9100 1529402 16641240.940 10.9000 11.0200 10.7600
20191003 10.9400 -0.0200 -0.1800 2262200 24769261.000 10.8200 11.0400 10.8200
20191002 10.9600 -0.0800 -0.7200 5114800 55853016.000 10.9200 11.1200 10.7000