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 |
|