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 |
0.8400 |
-0.0300 |
-3.4500 |
27929903 |
23721047.760 |
0.8700 |
0.8800 |
0.8400 |
|
20191213 |
0.8700 |
0.0200 |
2.3500 |
39033571 |
34247573.370 |
0.8800 |
0.8900 |
0.8700 |
|
20191212 |
0.8500 |
0.0100 |
1.1900 |
12374000 |
10564440.000 |
0.8500 |
0.8600 |
0.8500 |
|
20191211 |
0.8400 |
0.0000 |
0.0000 |
24218854 |
20327548.240 |
0.8400 |
0.8500 |
0.8300 |
|
20191210 |
0.8400 |
0.0000 |
0.0000 |
8670512 |
7266526.660 |
0.8300 |
0.8500 |
0.8300 |
|
20191209 |
0.8400 |
0.0000 |
0.0000 |
12100000 |
10151320.000 |
0.8400 |
0.8500 |
0.8300 |
|
20191206 |
0.8400 |
-0.0100 |
-1.1800 |
16830403 |
14233310.660 |
0.8500 |
0.8600 |
0.8300 |
|
20191205 |
0.8500 |
0.0200 |
2.4100 |
48190770 |
40862151.700 |
0.8400 |
0.8600 |
0.8200 |
|
20191204 |
0.8300 |
0.0000 |
0.0000 |
27868911 |
23110549.020 |
0.8300 |
0.8400 |
0.8100 |
|
20191203 |
0.8300 |
-0.0400 |
-4.6000 |
337320720 |
275110078.640 |
0.8600 |
0.8600 |
0.8000 |
|
20191202 |
0.8700 |
-0.0300 |
-3.3300 |
24840896 |
21860509.960 |
0.9000 |
0.9000 |
0.8600 |
|
20191129 |
0.9000 |
-0.0200 |
-2.1700 |
18302451 |
16485547.460 |
0.9200 |
0.9200 |
0.8900 |
|
20191128 |
0.9200 |
-0.0100 |
-1.0800 |
17304984 |
16036405.600 |
0.9300 |
0.9400 |
0.9200 |
|
20191127 |
0.9300 |
0.0100 |
1.0900 |
32061023 |
29905056.038 |
0.9300 |
0.9500 |
0.9200 |
|
20191126 |
0.9200 |
0.0200 |
2.2200 |
17895201 |
16336216.900 |
0.9100 |
0.9300 |
0.9000 |
|
20191125 |
0.9000 |
-0.0200 |
-2.1700 |
47148124 |
42624217.080 |
0.9200 |
0.9200 |
0.8900 |
|
20191122 |
0.9200 |
0.0600 |
6.9800 |
158682054 |
143647317.260 |
0.8600 |
0.9400 |
0.8500 |
|
20191121 |
0.8600 |
0.0000 |
0.0000 |
21216400 |
18079742.000 |
0.8600 |
0.8600 |
0.8400 |
|
20191120 |
0.8600 |
-0.0100 |
-1.1500 |
15486000 |
13387270.000 |
0.8600 |
0.8700 |
0.8600 |
|
20191119 |
0.8700 |
0.0200 |
2.3500 |
41178000 |
35736210.000 |
0.8600 |
0.8900 |
0.8500 |
|
20191118 |
0.8500 |
0.0000 |
0.0000 |
10040233 |
8564751.060 |
0.8500 |
0.8600 |
0.8500 |
|
20191115 |
0.8500 |
0.0000 |
0.0000 |
16898800 |
14416624.000 |
0.8500 |
0.8600 |
0.8500 |
|
20191114 |
0.8500 |
-0.0100 |
-1.1600 |
12166481 |
10408208.470 |
0.8600 |
0.8700 |
0.8500 |
|
20191113 |
0.8600 |
-0.0200 |
-2.2700 |
15538038 |
13488647.060 |
0.8700 |
0.8800 |
0.8600 |
|
20191112 |
0.8800 |
0.0100 |
1.1500 |
19804986 |
17418336.242 |
0.8800 |
0.8900 |
0.8700 |
|
20191111 |
0.8700 |
-0.0600 |
-6.4500 |
28165304 |
25068863.600 |
0.9300 |
0.9300 |
0.8700 |
|
20191108 |
0.9300 |
-0.0100 |
-1.0600 |
35626927 |
33460822.431 |
0.9400 |
0.9500 |
0.9200 |
|
20191107 |
0.9400 |
0.0200 |
2.1700 |
31043690 |
28651023.790 |
0.9200 |
0.9500 |
0.9000 |
|
20191106 |
0.9200 |
0.0400 |
4.5500 |
41890914 |
38015793.640 |
0.8800 |
0.9300 |
0.8700 |
|
20191105 |
0.8800 |
0.0300 |
3.5300 |
20504126 |
17815664.580 |
0.8600 |
0.8800 |
0.8600 |
|
20191104 |
0.8500 |
0.0100 |
1.1900 |
12134470 |
10341367.840 |
0.8400 |
0.8600 |
0.8400 |
|
20191101 |
0.8400 |
-0.0200 |
-2.3300 |
28773916 |
24316501.960 |
0.8600 |
0.8600 |
0.8300 |
|
20191031 |
0.8600 |
0.0000 |
0.0000 |
9659900 |
8289878.000 |
0.8600 |
0.8700 |
0.8500 |
|
20191030 |
0.8600 |
0.0000 |
0.0000 |
7691336 |
6592951.560 |
0.8500 |
0.8700 |
0.8500 |
|
20191029 |
0.8600 |
-0.0100 |
-1.1500 |
27468454 |
23614381.760 |
0.8700 |
0.8800 |
0.8500 |
|
20191028 |
0.8700 |
0.0200 |
2.3500 |
14719755 |
12709156.850 |
0.8600 |
0.8700 |
0.8500 |
|
20191025 |
0.8500 |
0.0100 |
1.1900 |
34087981 |
28321489.850 |
0.8400 |
0.8600 |
0.8400 |
|
20191024 |
0.8400 |
-0.0100 |
-1.1800 |
74066940 |
60341443.600 |
0.8600 |
0.8600 |
0.8300 |
|
20191023 |
0.8500 |
0.0000 |
0.0000 |
14463173 |
12304104.890 |
0.8600 |
0.8600 |
0.8400 |
|
20191022 |
0.8500 |
0.0000 |
0.0000 |
12206000 |
10418740.000 |
0.8600 |
0.8600 |
0.8400 |
|
20191021 |
0.8500 |
-0.0200 |
-2.3000 |
18586000 |
15841620.000 |
0.8700 |
0.8700 |
0.8400 |
|
20191018 |
0.8700 |
0.0000 |
0.0000 |
12768000 |
11009910.000 |
0.8700 |
0.8700 |
0.8500 |
|
20191017 |
0.8700 |
0.0200 |
2.3500 |
16364800 |
14160536.000 |
0.8500 |
0.8800 |
0.8500 |
|
20191016 |
0.8500 |
-0.0400 |
-4.4900 |
18693880 |
16107878.000 |
0.8900 |
0.8900 |
0.8500 |
|
20191015 |
0.8900 |
0.0300 |
3.4900 |
15693536 |
13843451.680 |
0.8600 |
0.9000 |
0.8600 |
|
20191014 |
0.8600 |
-0.0100 |
-1.1500 |
31869200 |
28223902.000 |
0.8900 |
0.9100 |
0.8600 |
|
20191011 |
0.8700 |
0.0200 |
2.3500 |
31178002 |
26980391.990 |
0.8500 |
0.8800 |
0.8500 |
|
20191010 |
0.8500 |
0.0000 |
0.0000 |
17784298 |
15016927.300 |
0.8600 |
0.8600 |
0.8300 |
|
20191009 |
0.8500 |
-0.0300 |
-3.4100 |
38153211 |
32570273.920 |
0.8800 |
0.8800 |
0.8400 |
|
20191008 |
0.8800 |
0.0100 |
1.1500 |
14107680 |
12408819.200 |
0.8600 |
0.8900 |
0.8600 |
|
20191004 |
0.8700 |
-0.0100 |
-1.1400 |
10528328 |
9159134.540 |
0.8800 |
0.8800 |
0.8600 |
|
20191003 |
0.8800 |
0.0000 |
0.0000 |
12400385 |
10844428.800 |
0.8700 |
0.8800 |
0.8700 |
|
20191002 |
0.8800 |
-0.0100 |
-1.1200 |
16960320 |
14920548.800 |
0.8800 |
0.8900 |
0.8700 |
|