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 |
3.4900 |
0.0700 |
2.0500 |
29500 |
101681.000 |
3.4200 |
3.5900 |
3.3200 |
|
20191213 |
3.4200 |
-0.0400 |
-1.1600 |
54800 |
190291.000 |
3.4900 |
3.5900 |
3.4200 |
|
20191212 |
3.4600 |
-0.0100 |
-0.2900 |
123800 |
421224.000 |
3.4600 |
3.5000 |
3.2400 |
|
20191211 |
3.4700 |
-0.0400 |
-1.1400 |
127300 |
441465.000 |
3.5700 |
3.5700 |
3.4100 |
|
20191210 |
3.5100 |
-0.1000 |
-2.7700 |
57500 |
202041.000 |
3.6000 |
3.6000 |
3.4400 |
|
20191209 |
3.6100 |
-0.0600 |
-1.6300 |
25500 |
91919.000 |
3.6000 |
3.7100 |
3.6000 |
|
20191206 |
3.6700 |
0.1700 |
4.8600 |
139200 |
510141.000 |
3.7000 |
3.7500 |
3.6000 |
|
20191205 |
3.5000 |
-0.0900 |
-2.5100 |
17100 |
60669.000 |
3.5900 |
3.6900 |
3.4500 |
|
20191204 |
3.5900 |
0.0400 |
1.1300 |
48100 |
168220.000 |
3.4500 |
3.6500 |
3.4500 |
|
20191203 |
3.5500 |
0.0000 |
0.0000 |
25600 |
90447.000 |
3.5200 |
3.6500 |
3.5000 |
|
20191202 |
3.5500 |
-0.1300 |
-3.5300 |
46700 |
167975.000 |
3.7000 |
3.7000 |
3.5200 |
|
20191129 |
3.6800 |
0.0300 |
0.8200 |
72200 |
265397.000 |
3.5200 |
3.7200 |
3.5200 |
|
20191128 |
3.6500 |
0.0500 |
1.3900 |
179700 |
661964.000 |
3.7000 |
3.7400 |
3.6300 |
|
20191127 |
3.6000 |
-0.0300 |
-0.8300 |
43700 |
158747.000 |
3.7900 |
3.7900 |
3.5500 |
|
20191126 |
3.6300 |
-0.0800 |
-2.1600 |
24900 |
88368.000 |
3.5100 |
3.7700 |
3.5000 |
|
20191125 |
3.7100 |
0.1400 |
3.9200 |
147300 |
548151.000 |
3.5700 |
3.9000 |
3.5700 |
|
20191122 |
3.5700 |
0.0400 |
1.1300 |
24700 |
88426.000 |
3.5300 |
3.6100 |
3.5300 |
|
20191121 |
3.5300 |
-0.0600 |
-1.6700 |
52700 |
185822.000 |
3.5600 |
3.6200 |
3.4400 |
|
20191120 |
3.5900 |
0.0900 |
2.5700 |
30000 |
105454.000 |
3.5000 |
3.6000 |
3.4800 |
|
20191119 |
3.5000 |
-0.0200 |
-0.5700 |
46400 |
161857.000 |
3.4300 |
3.5900 |
3.4300 |
|
20191118 |
3.5200 |
0.0100 |
0.2800 |
106330 |
373271.400 |
3.5000 |
3.6200 |
3.4400 |
|
20191115 |
3.5100 |
-0.0600 |
-1.6800 |
60600 |
214325.000 |
3.5200 |
3.7200 |
3.4500 |
|
20191114 |
3.5700 |
-0.0100 |
-0.2800 |
55700 |
200403.000 |
3.5900 |
3.6300 |
3.5700 |
|
20191113 |
3.5800 |
-0.0900 |
-2.4500 |
61500 |
221030.000 |
3.5400 |
3.6700 |
3.5400 |
|
20191112 |
3.6700 |
0.1800 |
5.1600 |
145800 |
529527.000 |
3.4100 |
3.7000 |
3.4100 |
|
20191111 |
3.4900 |
-0.0600 |
-1.6900 |
131400 |
463539.000 |
3.5000 |
3.6200 |
3.4600 |
|
20191108 |
3.5500 |
0.0900 |
2.6000 |
181600 |
647171.000 |
3.3300 |
3.6700 |
3.3300 |
|
20191107 |
3.4600 |
-0.0100 |
-0.2900 |
527400 |
1791368.000 |
3.4700 |
3.5000 |
3.3000 |
|
20191106 |
3.4700 |
-0.3800 |
-9.8700 |
533500 |
1957566.000 |
3.7200 |
3.9700 |
3.4700 |
|
20191105 |
3.8500 |
-0.2200 |
-5.4100 |
636550 |
2440467.500 |
4.0600 |
4.0600 |
3.7000 |
|
20191104 |
4.0700 |
-0.2600 |
-6.0000 |
334100 |
1377534.000 |
4.0000 |
4.2900 |
4.0000 |
|
20191101 |
4.3300 |
0.0000 |
0.0000 |
|
|
|
|
|
|
20191031 |
4.3300 |
-0.0400 |
-0.9200 |
87500 |
375778.000 |
4.1700 |
4.3600 |
4.1700 |
|
20191030 |
4.3700 |
0.0500 |
1.1600 |
139200 |
609428.000 |
4.2100 |
4.4900 |
4.2100 |
|
20191029 |
4.3200 |
0.1100 |
2.6100 |
130519 |
559957.420 |
4.1500 |
4.3800 |
4.1500 |
|
20191028 |
4.2100 |
-0.0800 |
-1.8600 |
102600 |
433840.000 |
4.2000 |
4.3400 |
4.1400 |
|
20191025 |
4.2900 |
0.0100 |
0.2300 |
89100 |
382945.000 |
4.1200 |
4.3500 |
4.1200 |
|
20191024 |
4.2800 |
0.0100 |
0.2300 |
42500 |
178812.000 |
4.1100 |
4.2900 |
4.1100 |
|
20191023 |
4.2700 |
0.0100 |
0.2300 |
101700 |
438152.000 |
4.2200 |
4.3900 |
4.0800 |
|
20191022 |
4.2600 |
0.0100 |
0.2400 |
100500 |
431379.000 |
4.0500 |
4.3900 |
4.0500 |
|
20191021 |
4.2500 |
0.0100 |
0.2400 |
252000 |
1051051.000 |
4.0000 |
4.3400 |
4.0000 |
|
20191018 |
4.2400 |
0.0200 |
0.4700 |
82300 |
354402.000 |
4.2200 |
4.4000 |
4.1500 |
|
20191017 |
4.2200 |
0.0700 |
1.6900 |
182800 |
773396.000 |
4.0800 |
4.3900 |
4.0800 |
|
20191016 |
4.1500 |
-0.0300 |
-0.7200 |
107500 |
450232.000 |
4.0000 |
4.4000 |
4.0000 |
|
20191015 |
4.1800 |
0.0300 |
0.7200 |
46700 |
193906.000 |
4.0400 |
4.2300 |
4.0400 |
|
20191014 |
4.1500 |
0.0600 |
1.4700 |
136800 |
568057.000 |
4.2800 |
4.2800 |
4.0800 |
|
20191011 |
4.0900 |
-0.2000 |
-4.6600 |
935800 |
3777609.000 |
4.1500 |
4.3500 |
3.9100 |
|
20191010 |
4.2900 |
-0.0500 |
-1.1500 |
79300 |
338951.000 |
4.1900 |
4.4100 |
4.1300 |
|
20191009 |
4.3400 |
0.2100 |
5.0800 |
221500 |
888342.000 |
4.0000 |
4.3400 |
3.9800 |
|
20191008 |
4.1300 |
-0.1300 |
-3.0500 |
88800 |
371391.000 |
4.2000 |
4.2600 |
4.0800 |
|
20191004 |
4.2600 |
-0.1500 |
-3.4000 |
105200 |
463241.000 |
4.4000 |
4.5500 |
4.2500 |
|
20191003 |
4.4100 |
-0.0600 |
-1.3400 |
43300 |
192321.000 |
4.5000 |
4.5000 |
4.4100 |
|
20191002 |
4.4700 |
-0.0100 |
-0.2200 |
24900 |
111904.000 |
4.4700 |
4.6200 |
4.4700 |
|