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 |
|