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 |
0.7100 |
-0.0100 |
-1.3900 |
14951000 |
10657910.000 |
0.7200 |
0.7200 |
0.7000 |
|
20191213 |
0.7200 |
0.0200 |
2.8600 |
24365000 |
17377065.000 |
0.7100 |
0.7200 |
0.7100 |
|
20191212 |
0.7000 |
0.0200 |
2.9400 |
97477670 |
68931248.900 |
0.6900 |
0.7400 |
0.6800 |
|
20191211 |
0.6800 |
0.0000 |
0.0000 |
17328004 |
11909762.600 |
0.6900 |
0.6900 |
0.6800 |
|
20191210 |
0.6800 |
0.0000 |
0.0000 |
15367000 |
10480280.000 |
0.6900 |
0.6900 |
0.6800 |
|
20191209 |
0.6800 |
-0.0100 |
-1.4500 |
15282500 |
10454325.000 |
0.6900 |
0.6900 |
0.6800 |
|
20191206 |
0.6900 |
0.0100 |
1.4700 |
20015753 |
13711595.920 |
0.6800 |
0.6900 |
0.6800 |
|
20191205 |
0.6800 |
0.0000 |
0.0000 |
11235000 |
7673460.000 |
0.6800 |
0.6900 |
0.6700 |
|
20191204 |
0.6800 |
0.0000 |
0.0000 |
27963603 |
18957494.010 |
0.6800 |
0.6900 |
0.6700 |
|
20191203 |
0.6800 |
0.0000 |
0.0000 |
19324190 |
13142558.700 |
0.6800 |
0.6900 |
0.6700 |
|
20191202 |
0.6800 |
-0.0100 |
-1.4500 |
32812000 |
22373720.600 |
0.6800 |
0.6900 |
0.6800 |
|
20191129 |
0.6900 |
0.0000 |
0.0000 |
19131000 |
13160940.000 |
0.6900 |
0.7000 |
0.6800 |
|
20191128 |
0.6900 |
0.0000 |
0.0000 |
20892000 |
14440203.000 |
0.7000 |
0.7000 |
0.6900 |
|
20191127 |
0.6900 |
0.0000 |
0.0000 |
24881000 |
17196663.000 |
0.6900 |
0.7000 |
0.6800 |
|
20191126 |
0.6900 |
-0.0100 |
-1.4300 |
44633588 |
30824513.960 |
0.7000 |
0.7000 |
0.6900 |
|
20191125 |
0.7000 |
0.0000 |
0.0000 |
17365000 |
12146230.000 |
0.7000 |
0.7100 |
0.6900 |
|
20191122 |
0.7000 |
0.0100 |
1.4500 |
26343000 |
18393778.000 |
0.6900 |
0.7000 |
0.6900 |
|
20191121 |
0.6900 |
-0.0100 |
-1.4300 |
29573900 |
20598304.000 |
0.7000 |
0.7000 |
0.6900 |
|
20191120 |
0.7000 |
0.0000 |
0.0000 |
16148000 |
11364740.000 |
0.7100 |
0.7100 |
0.7000 |
|
20191119 |
0.7000 |
0.0000 |
0.0000 |
12130415 |
8533662.490 |
0.7100 |
0.7100 |
0.7000 |
|
20191118 |
0.7000 |
-0.0100 |
-1.4100 |
7755000 |
5463095.000 |
0.7100 |
0.7100 |
0.7000 |
|
20191115 |
0.7100 |
0.0000 |
0.0000 |
20367000 |
14420180.000 |
0.7100 |
0.7200 |
0.7000 |
|
20191114 |
0.7100 |
0.0000 |
0.0000 |
20325600 |
14371767.000 |
0.7100 |
0.7200 |
0.7000 |
|
20191113 |
0.7100 |
0.0000 |
0.0000 |
41087000 |
29132025.000 |
0.7100 |
0.7200 |
0.7000 |
|
20191112 |
0.7100 |
0.0000 |
0.0000 |
8241000 |
5880710.000 |
0.7200 |
0.7200 |
0.7100 |
|
20191111 |
0.7100 |
-0.0100 |
-1.3900 |
29526618 |
21129564.960 |
0.7200 |
0.7300 |
0.7100 |
|
20191108 |
0.7200 |
-0.0100 |
-1.3700 |
58834459 |
42730901.300 |
0.7300 |
0.7400 |
0.7100 |
|
20191107 |
0.7300 |
0.0100 |
1.3900 |
40355290 |
29082126.400 |
0.7200 |
0.7300 |
0.7100 |
|
20191106 |
0.7200 |
0.0000 |
0.0000 |
29304928 |
21062196.160 |
0.7300 |
0.7300 |
0.7100 |
|
20191105 |
0.7200 |
-0.0100 |
-1.3700 |
57385000 |
41427380.000 |
0.7300 |
0.7300 |
0.7100 |
|
20191104 |
0.7300 |
0.0100 |
1.3900 |
24002800 |
17372086.000 |
0.7200 |
0.7300 |
0.7100 |
|
20191101 |
0.7200 |
0.0100 |
1.4100 |
12281000 |
8775020.000 |
0.7100 |
0.7200 |
0.7100 |
|
20191031 |
0.7100 |
-0.0200 |
-2.7400 |
41109000 |
29401830.000 |
0.7300 |
0.7300 |
0.7000 |
|
20191030 |
0.7300 |
-0.0100 |
-1.3500 |
19846153 |
14476213.100 |
0.7400 |
0.7400 |
0.7200 |
|
20191029 |
0.7400 |
0.0100 |
1.3700 |
37291856 |
27488187.680 |
0.7300 |
0.7500 |
0.7300 |
|
20191028 |
0.7300 |
0.0100 |
1.3900 |
42178700 |
30992743.000 |
0.7300 |
0.7500 |
0.7300 |
|
20191025 |
0.7200 |
0.0000 |
0.0000 |
6791000 |
4895540.000 |
0.7200 |
0.7300 |
0.7100 |
|
20191024 |
0.7200 |
0.0000 |
0.0000 |
14449585 |
10423920.700 |
0.7200 |
0.7300 |
0.7100 |
|
20191023 |
0.7200 |
-0.0100 |
-1.3700 |
23587000 |
17033050.000 |
0.7300 |
0.7300 |
0.7100 |
|
20191022 |
0.7300 |
0.0100 |
1.3900 |
27967475 |
20229005.750 |
0.7200 |
0.7300 |
0.7100 |
|
20191021 |
0.7200 |
0.0100 |
1.4100 |
15957000 |
11429620.000 |
0.7100 |
0.7200 |
0.7100 |
|
20191018 |
0.7100 |
-0.0200 |
-2.7400 |
15513329 |
11080577.010 |
0.7300 |
0.7300 |
0.7100 |
|
20191017 |
0.7300 |
0.0100 |
1.3900 |
17474153 |
12603684.040 |
0.7200 |
0.7300 |
0.7100 |
|
20191016 |
0.7200 |
0.0000 |
0.0000 |
31556000 |
22695797.000 |
0.7200 |
0.7300 |
0.7100 |
|
20191015 |
0.7200 |
0.0100 |
1.4100 |
16630000 |
11902590.000 |
0.7100 |
0.7200 |
0.7100 |
|
20191014 |
0.7100 |
0.0000 |
0.0000 |
28692800 |
20458074.000 |
0.7200 |
0.7200 |
0.7100 |
|
20191011 |
0.7100 |
-0.0100 |
-1.3900 |
65493822 |
46943860.060 |
0.7200 |
0.7300 |
0.7100 |
|
20191010 |
0.7200 |
0.0100 |
1.4100 |
37655000 |
27197280.000 |
0.7100 |
0.7300 |
0.7100 |
|
20191009 |
0.7100 |
-0.0200 |
-2.7400 |
43440915 |
31263091.000 |
0.7300 |
0.7300 |
0.7100 |
|
20191008 |
0.7300 |
0.0300 |
4.2900 |
54865972 |
39548813.400 |
0.7000 |
0.7300 |
0.7000 |
|
20191004 |
0.7000 |
-0.0100 |
-1.4100 |
17704000 |
12539607.000 |
0.7200 |
0.7200 |
0.7000 |
|
20191003 |
0.7100 |
0.0000 |
0.0000 |
31150000 |
22174550.000 |
0.7100 |
0.7300 |
0.7000 |
|
20191002 |
0.7100 |
0.0000 |
0.0000 |
19998000 |
14108130.000 |
0.7000 |
0.7100 |
0.7000 |
|