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 4.9500 -0.0100 -0.2000 178000 885530.000 4.9300 5.0200 4.8700
20191213 4.9600 0.0300 0.6100 128000 637280.000 5.0000 5.0900 4.9300
20191212 4.9300 -0.0700 -1.4000 33000 164640.000 4.9800 5.0900 4.9300
20191211 5.0000 0.0800 1.6300 6000 30000.000 5.0000 5.0000 5.0000
20191210 4.9200 0.0200 0.4100 94000 461710.000 4.9000 4.9400 4.8500
20191209 4.9000 -0.0800 -1.6100 236000 1174910.000 4.8500 5.0100 4.8500
20191206 4.9800 0.0800 1.6300 172000 852930.000 4.9100 5.0600 4.8600
20191205 4.9000 0.0700 1.4500 43000 211840.000 4.9500 4.9500 4.8900
20191204 4.8300 -0.0100 -0.2100 321000 1561590.000 4.8100 4.9000 4.8100
20191203 4.8400 -0.0900 -1.8300 160500 780130.000 4.8900 4.9300 4.8200
20191202 4.9300 -0.0400 -0.8000 161000 796940.000 4.9700 5.0200 4.9000
20191129 4.9700 -0.0400 -0.8000 179002 892929.920 5.0300 5.0600 4.9300
20191128 5.0100 -0.1400 -2.7200 113000 580270.000 5.2000 5.2500 5.0000
20191127 5.1500 -0.1100 -2.0900 85000 445540.000 5.2600 5.2600 5.1500
20191126 5.2600 0.0800 1.5400 283000 1494110.000 5.2000 5.3000 5.2000
20191125 5.1800 -0.0200 -0.3800 105000 541330.000 5.0900 5.2000 5.0800
20191122 5.2000 0.0000 0.0000 5.2000 5.2000 5.2000
20191121 5.2000 -0.0400 -0.7600 5000 25980.000 5.1800 5.2000 5.1800
20191120 5.2400 0.0500 0.9600 475000 2473440.000 5.2000 5.3000 5.2000
20191119 5.1900 0.1200 2.3700 352000 1830810.000 5.2200 5.2300 5.1700
20191118 5.0700 -0.0100 -0.2000 190000 978680.000 5.0300 5.2000 5.0300
20191115 5.0800 0.0900 1.8000 98000 493960.000 4.9900 5.1200 4.9900
20191114 4.9900 0.0200 0.4000 65000 326070.000 5.0800 5.1300 4.9900
20191113 4.9700 -0.0900 -1.7800 144000 721190.000 5.1000 5.1000 4.9800
20191112 5.0600 0.0100 0.2000 41000 207430.000 5.0600 5.0600 5.0500
20191111 5.0500 -0.1000 -1.9400 88000 446880.000 5.1100 5.1600 5.0400
20191108 5.1500 -0.0300 -0.5800 104000 538920.000 5.2800 5.2800 5.1300
20191107 5.1800 0.0100 0.1900 51000 263280.000 5.1500 5.2000 5.1500
20191106 5.1700 -0.0600 -1.1500 27000 140020.000 5.2100 5.2100 5.1600
20191105 5.2300 -0.1700 -3.1500 62000 329510.000 5.4000 5.4000 5.2300
20191104 5.4000 0.1600 3.0500 220000 1153890.000 5.2400 5.4000 5.2200
20191101 5.2400 0.0700 1.3500 155000 808010.000 5.1500 5.3400 5.1300
20191031 5.1700 -0.0200 -0.3900 83000 430100.000 5.1900 5.2100 5.1600
20191030 5.1900 -0.0100 -0.1900 75000 393390.000 5.2700 5.2800 5.1900
20191029 5.2000 0.0000 0.0000 5.2000 5.2000 5.2000
20191028 5.2000 0.0500 0.9700 25000 129580.000 5.1400 5.2000 5.1400
20191025 5.1500 0.0200 0.3900 49000 251790.000 5.1500 5.1500 5.1500
20191024 5.1300 -0.0800 -1.5400 95000 495110.000 5.2500 5.2800 5.1200
20191023 5.2100 -0.0600 -1.1400 19000 99710.000 5.2900 5.2900 5.2100
20191022 5.2700 0.0300 0.5700 75000 396200.000 5.2800 5.3300 5.2700
20191021 5.2400 -0.0500 -0.9500 128000 672130.000 5.2300 5.2800 5.2200
20191018 5.2900 -0.0800 -1.4900 40000 209420.000 5.3000 5.3000 5.2000
20191017 5.3700 0.1200 2.2900 188000 1012730.000 5.2600 5.4000 5.2500
20191016 5.2500 0.0000 0.0000 110000 578030.000 5.2500 5.3600 5.2500
20191015 5.2500 0.0100 0.1900 118000 617910.000 5.2400 5.3000 5.1800
20191014 5.2400 0.1400 2.7500 209000 1105770.000 5.3000 5.3900 5.2000
20191011 5.1000 -0.0600 -1.1600 296000 1543550.000 5.1900 5.2700 5.1000
20191010 5.1600 0.2100 4.2400 160000 823000.000 4.9500 5.2000 4.9000
20191009 4.9500 -0.1900 -3.7000 83000 417250.000 5.1400 5.1500 4.9500
20191008 5.1400 0.2000 4.0500 314000 1558780.000 5.0200 5.1400 4.8100
20191004 4.9400 -0.0800 -1.5900 13000 64460.000 4.9100 5.1600 4.9100
20191003 5.0200 0.1400 2.8700 82000 404270.000 4.8900 5.1200 4.8800
20191002 4.8800 0.0000 0.0000 237000 1156520.000 4.9000 5.1200 4.8600