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 |
0.5800 |
0.0000 |
0.0000 |
7100 |
3899.000 |
0.5200 |
0.5800 |
0.5200 |
|
20191213 |
0.5800 |
0.0000 |
0.0000 |
|
|
0.5800 |
0.5800 |
0.5800 |
|
20191212 |
0.5800 |
-0.0400 |
-6.4500 |
202000 |
120210.000 |
0.6000 |
0.6000 |
0.5300 |
|
20191211 |
0.6200 |
0.0000 |
0.0000 |
60000 |
36720.000 |
0.6100 |
0.6200 |
0.6100 |
|
20191210 |
0.6200 |
0.0200 |
3.3300 |
35000 |
20970.000 |
0.5900 |
0.6200 |
0.5900 |
|
20191209 |
0.6000 |
0.0300 |
5.2600 |
2000 |
1110.000 |
0.5100 |
0.6000 |
0.5100 |
|
20191206 |
0.5700 |
0.0000 |
0.0000 |
|
|
0.5700 |
0.5700 |
0.5700 |
|
20191205 |
0.5700 |
-0.0100 |
-1.7200 |
118000 |
61485.000 |
0.5100 |
0.5800 |
0.4950 |
|
20191204 |
0.5800 |
0.0500 |
9.4300 |
50000 |
28030.000 |
0.5300 |
0.5800 |
0.5300 |
|
20191203 |
0.5300 |
0.0550 |
11.5800 |
58000 |
27820.000 |
0.4700 |
0.5300 |
0.4700 |
|
20191202 |
0.4750 |
-0.0350 |
-6.8600 |
46000 |
21570.000 |
0.4750 |
0.4750 |
0.4350 |
|
20191129 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191128 |
0.5100 |
0.0000 |
0.0000 |
55000 |
27530.000 |
0.5000 |
0.5100 |
0.5000 |
|
20191127 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191126 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191125 |
0.5100 |
-0.0200 |
-3.7700 |
150000 |
73125.000 |
0.4800 |
0.5100 |
0.4800 |
|
20191122 |
0.5300 |
0.0000 |
0.0000 |
|
|
0.5300 |
0.5300 |
0.5300 |
|
20191121 |
0.5300 |
0.0200 |
3.9200 |
10000 |
5090.000 |
0.5000 |
0.5300 |
0.5000 |
|
20191120 |
0.5100 |
-0.0300 |
-5.5600 |
65000 |
33180.000 |
0.5400 |
0.5400 |
0.5100 |
|
20191119 |
0.5400 |
0.0300 |
5.8800 |
1000 |
540.000 |
0.5400 |
0.5400 |
0.5400 |
|
20191118 |
0.5100 |
-0.0200 |
-3.7700 |
67000 |
34410.000 |
0.5500 |
0.5500 |
0.5100 |
|
20191115 |
0.5300 |
0.0400 |
8.1600 |
21000 |
10530.000 |
0.5000 |
0.5300 |
0.5000 |
|
20191114 |
0.4900 |
-0.0700 |
-12.5000 |
31000 |
15185.000 |
0.5100 |
0.5100 |
0.4800 |
|
20191113 |
0.5600 |
0.0500 |
9.8000 |
58000 |
32695.000 |
0.4650 |
0.5900 |
0.4650 |
|
20191112 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191111 |
0.5100 |
0.0000 |
0.0000 |
30000 |
14235.000 |
0.4700 |
0.5100 |
0.4700 |
|
20191108 |
0.5100 |
-0.0100 |
-1.9200 |
39000 |
19890.000 |
0.5100 |
0.5100 |
0.5100 |
|
20191107 |
0.5200 |
0.0000 |
0.0000 |
|
|
0.5200 |
0.5200 |
0.5200 |
|
20191106 |
0.5200 |
0.0200 |
4.0000 |
25000 |
11930.000 |
0.4800 |
0.5200 |
0.4700 |
|
20191105 |
0.5000 |
-0.0100 |
-1.9600 |
51000 |
25540.000 |
0.5000 |
0.5200 |
0.5000 |
|
20191104 |
0.5100 |
0.0000 |
0.0000 |
55000 |
28340.000 |
0.5200 |
0.5200 |
0.5100 |
|
20191101 |
0.5100 |
0.0000 |
0.0000 |
23000 |
11870.000 |
0.5100 |
0.5200 |
0.5100 |
|
20191031 |
0.5100 |
0.0000 |
0.0000 |
22000 |
10895.000 |
0.4800 |
0.5100 |
0.4750 |
|
20191030 |
0.5100 |
0.0000 |
0.0000 |
13000 |
6630.000 |
0.5100 |
0.5100 |
0.5100 |
|
20191029 |
0.5100 |
0.0000 |
0.0000 |
|
|
0.5100 |
0.5100 |
0.5100 |
|
20191028 |
0.5100 |
-0.0100 |
-1.9200 |
13000 |
6270.000 |
0.4800 |
0.5100 |
0.4800 |
|
20191025 |
0.5200 |
0.0000 |
0.0000 |
|
|
0.5200 |
0.5200 |
0.5200 |
|
20191024 |
0.5200 |
-0.0100 |
-1.8900 |
|
|
0.5200 |
0.5200 |
0.5200 |
|
20191023 |
0.5300 |
-0.0400 |
-7.0200 |
52000 |
27060.000 |
0.5200 |
0.5300 |
0.5200 |
|
20191022 |
0.5700 |
-0.0100 |
-1.7200 |
|
|
0.5700 |
0.5700 |
0.5700 |
|
20191021 |
0.5800 |
0.0000 |
0.0000 |
|
|
0.5800 |
0.5800 |
0.5800 |
|
20191018 |
0.5800 |
0.0500 |
9.4300 |
1000 |
580.000 |
0.5800 |
0.5800 |
0.5800 |
|
20191017 |
0.5300 |
0.0200 |
3.9200 |
259000 |
138620.000 |
0.5400 |
0.5400 |
0.5200 |
|
20191016 |
0.5100 |
0.0000 |
0.0000 |
2000 |
1020.000 |
0.5100 |
0.5100 |
0.5100 |
|
20191015 |
0.5100 |
-0.0200 |
-3.7700 |
60000 |
30800.000 |
0.5200 |
0.5200 |
0.5100 |
|
20191014 |
0.5300 |
0.0000 |
0.0000 |
7000 |
3440.000 |
0.4850 |
0.5300 |
0.4850 |
|
20191011 |
0.5300 |
0.0200 |
3.9200 |
62000 |
32530.000 |
0.5200 |
0.5300 |
0.5100 |
|
20191010 |
0.5100 |
0.0000 |
0.0000 |
1000 |
580.000 |
0.5100 |
0.5100 |
0.5100 |
|
20191009 |
0.5100 |
0.0000 |
0.0000 |
51000 |
26010.000 |
0.5100 |
0.5100 |
0.5100 |
|
20191008 |
0.5100 |
0.0100 |
2.0000 |
11000 |
5210.000 |
0.4700 |
0.5100 |
0.4700 |
|
20191004 |
0.5000 |
0.0000 |
0.0000 |
|
|
0.5000 |
0.5000 |
0.5000 |
|
20191003 |
0.5000 |
0.0000 |
0.0000 |
|
|
0.5000 |
0.5000 |
0.5000 |
|
20191002 |
0.5000 |
0.0000 |
0.0000 |
|
|
0.5000 |
0.5000 |
0.5000 |
|