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 |
0.4900 |
-0.0100 |
-2.0000 |
52500 |
25925.000 |
0.5000 |
0.5000 |
0.4900 |
|
20191213 |
0.5000 |
0.0250 |
5.2600 |
1690000 |
831275.000 |
0.4750 |
0.5100 |
0.4750 |
|
20191212 |
0.4750 |
0.0000 |
0.0000 |
50000 |
23750.000 |
0.4750 |
0.4750 |
0.4750 |
|
20191211 |
0.4750 |
0.0000 |
0.0000 |
30000 |
14250.000 |
0.4750 |
0.4750 |
0.4750 |
|
20191210 |
0.4750 |
-0.0050 |
-1.0400 |
140000 |
67100.000 |
0.4750 |
0.4800 |
0.4750 |
|
20191209 |
0.4800 |
0.0100 |
2.1300 |
15000 |
7200.000 |
0.4800 |
0.4800 |
0.4800 |
|
20191206 |
0.4700 |
0.0000 |
0.0000 |
20000 |
9400.000 |
0.4700 |
0.4700 |
0.4700 |
|
20191205 |
0.4700 |
0.0000 |
0.0000 |
10000 |
4700.000 |
0.4700 |
0.4700 |
0.4700 |
|
20191204 |
0.4700 |
0.0000 |
0.0000 |
160000 |
75350.000 |
0.4700 |
0.4800 |
0.4700 |
|
20191203 |
0.4700 |
-0.0050 |
-1.0500 |
120000 |
58187.500 |
0.4650 |
0.4900 |
0.4650 |
|
20191202 |
0.4750 |
0.0000 |
0.0000 |
360000 |
170975.000 |
0.4800 |
0.4800 |
0.4700 |
|
20191129 |
0.4750 |
-0.0150 |
-3.0600 |
377500 |
178787.500 |
0.4750 |
0.4800 |
0.4700 |
|
20191128 |
0.4900 |
0.0050 |
1.0300 |
217500 |
106400.000 |
0.4800 |
0.4900 |
0.4800 |
|
20191127 |
0.4850 |
-0.0100 |
-2.0200 |
55000 |
26675.000 |
0.4850 |
0.4850 |
0.4850 |
|
20191126 |
0.4950 |
0.0150 |
3.1300 |
237500 |
117287.500 |
0.4950 |
0.5000 |
0.4900 |
|
20191125 |
0.4800 |
0.0100 |
2.1300 |
182500 |
85662.500 |
0.4650 |
0.4800 |
0.4600 |
|
20191122 |
0.4700 |
0.0050 |
1.0800 |
115000 |
53925.000 |
0.4650 |
0.4700 |
0.4650 |
|
20191121 |
0.4650 |
0.0000 |
0.0000 |
172500 |
80275.000 |
0.4700 |
0.4700 |
0.4650 |
|
20191120 |
0.4650 |
-0.0050 |
-1.0600 |
367500 |
172012.500 |
0.4750 |
0.4750 |
0.4650 |
|
20191119 |
0.4700 |
0.0000 |
0.0000 |
550000 |
257600.000 |
0.4700 |
0.4750 |
0.4650 |
|
20191118 |
0.4700 |
0.0000 |
0.0000 |
497500 |
234775.000 |
0.4750 |
0.4750 |
0.4650 |
|
20191115 |
0.4700 |
0.0000 |
0.0000 |
155000 |
73350.000 |
0.4700 |
0.4750 |
0.4700 |
|
20191114 |
0.4700 |
-0.0050 |
-1.0500 |
260000 |
123787.500 |
0.4900 |
0.4900 |
0.4700 |
|
20191113 |
0.4750 |
0.0000 |
0.0000 |
572500 |
272625.000 |
0.4800 |
0.4850 |
0.4750 |
|
20191112 |
0.4750 |
-0.0050 |
-1.0400 |
810000 |
390350.000 |
0.4850 |
0.4850 |
0.4750 |
|
20191111 |
0.4800 |
0.0000 |
0.0000 |
225000 |
107975.000 |
0.4800 |
0.4800 |
0.4750 |
|
20191108 |
0.4800 |
0.0000 |
0.0000 |
695000 |
338600.000 |
0.4850 |
0.4950 |
0.4800 |
|
20191107 |
0.4800 |
0.0000 |
0.0000 |
1187500 |
566562.500 |
0.4800 |
0.4800 |
0.4750 |
|
20191106 |
0.4800 |
0.0000 |
0.0000 |
312500 |
150300.000 |
0.4750 |
0.4900 |
0.4750 |
|
20191105 |
0.4800 |
-0.0050 |
-1.0300 |
1027500 |
494375.000 |
0.4800 |
0.4850 |
0.4800 |
|
20191104 |
0.4850 |
-0.0150 |
-3.0000 |
850000 |
411787.500 |
0.4850 |
0.4950 |
0.4800 |
|
20191101 |
0.5000 |
0.0150 |
3.0900 |
1270000 |
616587.500 |
0.4800 |
0.5000 |
0.4750 |
|
20191031 |
0.4850 |
-0.0050 |
-1.0200 |
37500 |
18262.500 |
0.4900 |
0.4900 |
0.4850 |
|
20191030 |
0.4900 |
0.0050 |
1.0300 |
157500 |
76737.500 |
0.4800 |
0.4950 |
0.4800 |
|
20191029 |
0.4850 |
-0.0100 |
-2.0200 |
1385000 |
673287.500 |
0.4900 |
0.4900 |
0.4800 |
|
20191028 |
0.4950 |
0.0050 |
1.0200 |
275000 |
136037.500 |
0.4900 |
0.5000 |
0.4850 |
|
20191025 |
0.4900 |
0.0000 |
0.0000 |
670000 |
333962.500 |
0.4900 |
0.5000 |
0.4850 |
|
20191024 |
0.4900 |
0.0050 |
1.0300 |
422500 |
203362.500 |
0.4850 |
0.4900 |
0.4800 |
|
20191023 |
0.4850 |
0.0000 |
0.0000 |
800000 |
384600.000 |
0.4800 |
0.4850 |
0.4800 |
|
20191022 |
0.4850 |
-0.0150 |
-3.0000 |
1592500 |
779512.500 |
0.5000 |
0.5000 |
0.4850 |
|
20191021 |
0.5000 |
0.0050 |
1.0100 |
180000 |
89162.500 |
0.4900 |
0.5000 |
0.4900 |
|
20191018 |
0.4950 |
-0.0550 |
-10.0000 |
4360000 |
2215287.500 |
0.5200 |
0.5200 |
0.4900 |
|
20191017 |
0.5500 |
0.0200 |
3.7700 |
4425000 |
2435050.000 |
0.5500 |
0.5800 |
0.5400 |
|
20191016 |
0.5300 |
-0.0100 |
-1.8500 |
1380000 |
726850.000 |
0.5600 |
0.5600 |
0.5100 |
|
20191015 |
0.5400 |
0.0000 |
0.0000 |
|
|
0.5400 |
0.5400 |
0.5400 |
|
20191014 |
0.5400 |
0.0100 |
1.8900 |
50000 |
27000.000 |
0.5400 |
0.5400 |
0.5400 |
|
20191011 |
0.5300 |
-0.0200 |
-3.6400 |
897500 |
477575.000 |
0.5400 |
0.5400 |
0.5300 |
|
20191010 |
0.5500 |
0.0200 |
3.7700 |
4165000 |
2290625.000 |
0.5400 |
0.5500 |
0.5300 |
|
20191009 |
0.5300 |
-0.0100 |
-1.8500 |
10000 |
5275.000 |
0.5400 |
0.5400 |
0.5100 |
|
20191008 |
0.5400 |
0.0100 |
1.8900 |
937500 |
493425.000 |
0.5300 |
0.5500 |
0.5000 |
|
20191004 |
0.5300 |
-0.0300 |
-5.3600 |
2735000 |
1460700.000 |
0.5600 |
0.5600 |
0.5300 |
|
20191003 |
0.5600 |
0.0000 |
0.0000 |
|
|
0.5600 |
0.5600 |
0.5600 |
|
20191002 |
0.5600 |
0.0000 |
0.0000 |
100000 |
55000.000 |
0.5500 |
0.5500 |
0.5500 |
|