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 |
|