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 3.2200 -0.0200 -0.6200 180000 576792.000 3.2300 3.2300 3.1900
20191213 3.2400 0.0400 1.2500 45040 146611.200 3.2200 3.2800 3.2200
20191212 3.2000 0.0200 0.6300 94400 301648.000 3.1800 3.2200 3.1700
20191211 3.1800 0.0000 0.0000 2400 7616.000 3.1400 3.2000 3.1400
20191210 3.1800 -0.0100 -0.3100 232800 743640.000 3.1700 3.2200 3.1300
20191209 3.1900 0.0300 0.9500 64008 203209.040 3.1700 3.2000 3.1700
20191206 3.1600 -0.0200 -0.6300 58400 185936.000 3.1700 3.2000 3.1400
20191205 3.1800 -0.0300 -0.9300 657587 2035984.090 3.2000 3.2000 3.0400
20191204 3.2100 0.0000 0.0000 34400 108584.000 3.1700 3.2100 3.1000
20191203 3.2100 -0.0200 -0.6200 224000 721904.000 3.2300 3.2300 3.1700
20191202 3.2300 0.0000 0.0000 144800 467712.000 3.3300 3.3300 3.1900
20191129 3.2800 0.0500 1.5500 452800 1460640.000 3.2100 3.3100 3.2000
20191128 3.2300 -0.1000 -3.0000 361460 1199787.400 3.4500 3.4500 3.2300
20191127 3.3300 0.0700 2.1500 76519 250292.800 3.2600 3.3300 3.2500
20191126 3.2600 -0.0200 -0.6100 57200 187364.000 3.2600 3.2900 3.2600
20191125 3.2800 0.0400 1.2300 35630 116632.600 3.2400 3.2800 3.2400
20191122 3.2400 0.0100 0.3100 23200 74768.000 3.1800 3.2400 3.1800
20191121 3.2300 -0.0400 -1.2200 163200 527952.000 3.2500 3.2500 3.2000
20191120 3.2700 0.0500 1.5500 24000 77952.000 3.2200 3.2800 3.2100
20191119 3.2200 0.0200 0.6300 212394 684362.100 3.2000 3.2400 3.2000
20191118 3.2000 -0.0100 -0.3100 61600 197696.000 3.2200 3.2400 3.2000
20191115 3.2100 0.0000 0.0000 57600 186672.000 3.2900 3.2900 3.2100
20191114 3.2100 -0.0200 -0.6200 194480 627918.400 3.2400 3.2500 3.2100
20191113 3.2300 -0.0600 -1.8200 88760 287748.800 3.2400 3.2700 3.2200
20191112 3.2900 0.0300 0.9200 141980 465568.000 3.2400 3.3000 3.2400
20191111 3.2600 -0.0600 -1.8100 233200 762628.000 3.3100 3.3100 3.2500
20191108 3.3200 -0.0300 -0.9000 271745 902003.600 3.3600 3.3600 3.3100
20191107 3.3500 0.0200 0.6000 92880 310824.000 3.3100 3.3700 3.3100
20191106 3.3300 0.0400 1.2200 37939 126577.140 3.3500 3.3500 3.3100
20191105 3.2900 -0.0100 -0.3000 639240 2111058.400 3.3000 3.3400 3.2900
20191104 3.3000 0.0400 1.2300 235200 775672.000 3.2700 3.3100 3.2700
20191101 3.2600 0.0000 0.0000 133440 433654.400 3.2500 3.2700 3.2400
20191031 3.2600 -0.0300 -0.9100 96800 316672.000 3.2700 3.2900 3.2600
20191030 3.2900 0.0200 0.6100 438000 1438020.000 3.3000 3.3000 3.2700
20191029 3.2700 -0.0100 -0.3000 459873 1512638.170 3.2900 3.3200 3.2700
20191028 3.2800 0.0000 0.0000 116800 385720.000 3.2700 3.3300 3.2700
20191025 3.2800 -0.0200 -0.6100 82400 270848.000 3.2800 3.3000 3.2800
20191024 3.3000 0.0000 0.0000 64000 211200.000 3.3000 3.3400 3.2900
20191023 3.3000 0.0000 0.0000 142400 469688.000 3.2800 3.3100 3.2800
20191022 3.3000 -0.0600 -1.7900 150400 497520.000 3.3200 3.3300 3.2900
20191021 3.3600 0.0300 0.9000 66110 219569.280 3.3300 3.3600 3.3000
20191018 3.3300 -0.0300 -0.8900 122400 407904.000 3.3100 3.3500 3.3100
20191017 3.3600 0.0300 0.9000 182720 611169.600 3.3700 3.3700 3.3200
20191016 3.3300 0.0400 1.2200 463652 1544115.600 3.2900 3.3500 3.2900
20191015 3.2900 0.0700 2.1700 244754 797138.620 3.2200 3.3100 3.2200
20191014 3.2200 0.0700 2.2200 328880 1051864.000 3.1600 3.2600 3.1600
20191011 3.1500 0.0800 2.6100 732162 2296851.010 3.0600 3.1600 3.0600
20191010 3.0700 -0.0200 -0.6500 586695 1801394.900 3.1100 3.1100 3.0500
20191009 3.0900 -0.0200 -0.6400 116976 362794.560 3.0900 3.1400 3.0900
20191008 3.1100 0.0400 1.3000 143700 450162.000 3.1500 3.1600 3.1100
20191004 3.0700 -0.0500 -1.6000 817600 2525425.600 3.1500 3.1700 3.0700
20191003 3.1200 -0.0300 -0.9500 176060 550879.460 3.1500 3.1500 3.1200
20191002 3.1500 0.0400 1.2900 62080 195268.800 3.1500 3.1500 3.1100