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 |
0.2950 |
0.0100 |
3.5100 |
2812400 |
835750.000 |
0.2950 |
0.3050 |
0.2900 |
|
20191213 |
0.2850 |
0.0050 |
1.7900 |
4564000 |
1301720.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191212 |
0.2800 |
0.0050 |
1.8200 |
3118640 |
871233.200 |
0.2800 |
0.2850 |
0.2750 |
|
20191211 |
0.2750 |
-0.0050 |
-1.7900 |
3860000 |
1084200.000 |
0.2850 |
0.2850 |
0.2750 |
|
20191210 |
0.2800 |
0.0000 |
0.0000 |
6440000 |
1833400.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191209 |
0.2800 |
-0.0200 |
-6.6700 |
2760000 |
790300.000 |
0.3000 |
0.3000 |
0.2800 |
|
20191206 |
0.3000 |
0.0050 |
1.6900 |
2842000 |
852950.000 |
0.3000 |
0.3050 |
0.2950 |
|
20191205 |
0.2950 |
0.0000 |
0.0000 |
8800000 |
2683880.000 |
0.3050 |
0.3150 |
0.2950 |
|
20191204 |
0.2950 |
0.0050 |
1.7200 |
29378880 |
8795797.600 |
0.2950 |
0.3250 |
0.2850 |
|
20191203 |
0.2900 |
0.0050 |
1.7500 |
6860000 |
1994200.000 |
0.2800 |
0.3000 |
0.2750 |
|
20191202 |
0.2850 |
0.0150 |
5.5600 |
11700000 |
3333370.000 |
0.2750 |
0.2950 |
0.2700 |
|
20191129 |
0.2700 |
0.0000 |
0.0000 |
6846000 |
1865760.000 |
0.2700 |
0.2850 |
0.2650 |
|
20191128 |
0.2700 |
0.0000 |
0.0000 |
14206182 |
3932407.320 |
0.2750 |
0.2850 |
0.2600 |
|
20191127 |
0.2700 |
0.0000 |
0.0000 |
7758000 |
2130910.000 |
0.2800 |
0.2850 |
0.2600 |
|
20191126 |
0.2700 |
0.0100 |
3.8500 |
50402400 |
13579614.800 |
0.2600 |
0.2850 |
0.2550 |
|
20191125 |
0.2600 |
0.0050 |
1.9600 |
25622000 |
6445120.000 |
0.2600 |
0.2650 |
0.2410 |
|
20191122 |
0.2550 |
0.0050 |
2.0000 |
27694919 |
6974013.282 |
0.2500 |
0.2650 |
0.2420 |
|
20191121 |
0.2500 |
-0.0200 |
-7.4100 |
15145760 |
3875546.480 |
0.2700 |
0.2700 |
0.2500 |
|
20191120 |
0.2700 |
0.0330 |
13.9200 |
56882640 |
14132797.760 |
0.2450 |
0.2750 |
0.2320 |
|
20191119 |
0.2370 |
-0.0130 |
-5.2000 |
25860000 |
6304920.000 |
0.2550 |
0.2550 |
0.2250 |
|
20191118 |
0.2500 |
-0.0200 |
-7.4100 |
17240000 |
4456200.000 |
0.2700 |
0.2700 |
0.2500 |
|
20191115 |
0.2700 |
-0.0100 |
-3.5700 |
21997000 |
6121130.000 |
0.2800 |
0.2950 |
0.2600 |
|
20191114 |
0.2800 |
-0.0050 |
-1.7500 |
6604000 |
1864340.000 |
0.2900 |
0.2900 |
0.2800 |
|
20191113 |
0.2850 |
-0.0200 |
-6.5600 |
18900000 |
5415900.000 |
0.3100 |
0.3100 |
0.2800 |
|
20191112 |
0.3050 |
0.0050 |
1.6700 |
4266600 |
1320014.000 |
0.3050 |
0.3150 |
0.3050 |
|
20191111 |
0.3000 |
-0.0050 |
-1.6400 |
3739036 |
1135279.480 |
0.3000 |
0.3100 |
0.2950 |
|
20191108 |
0.3050 |
-0.0250 |
-7.5800 |
11946000 |
3746800.000 |
0.3300 |
0.3350 |
0.2950 |
|
20191107 |
0.3300 |
0.0050 |
1.5400 |
2400560 |
807361.600 |
0.3250 |
0.3500 |
0.3250 |
|
20191106 |
0.3250 |
0.0050 |
1.5600 |
604000 |
197330.000 |
0.3200 |
0.3350 |
0.3200 |
|
20191105 |
0.3200 |
-0.0100 |
-3.0300 |
600000 |
195600.000 |
0.3300 |
0.3300 |
0.3200 |
|
20191104 |
0.3300 |
-0.0100 |
-2.9400 |
1690880 |
566581.600 |
0.3500 |
0.3500 |
0.3300 |
|
20191101 |
0.3400 |
0.0000 |
0.0000 |
1704000 |
581000.000 |
0.3350 |
0.3550 |
0.3350 |
|
20191031 |
0.3400 |
-0.0050 |
-1.4500 |
1760000 |
606900.000 |
0.3400 |
0.3500 |
0.3350 |
|
20191030 |
0.3450 |
-0.0150 |
-4.1700 |
4986571 |
1755739.850 |
0.3550 |
0.3550 |
0.3450 |
|
20191029 |
0.3600 |
0.0100 |
2.8600 |
6387760 |
2231710.800 |
0.3500 |
0.3600 |
0.3350 |
|
20191028 |
0.3500 |
0.0150 |
4.4800 |
3034200 |
1031324.000 |
0.3350 |
0.3500 |
0.3250 |
|
20191025 |
0.3350 |
0.0050 |
1.5200 |
7091000 |
2340610.000 |
0.3300 |
0.3400 |
0.3150 |
|
20191024 |
0.3300 |
0.0100 |
3.1300 |
2997000 |
980500.000 |
0.3200 |
0.3300 |
0.3200 |
|
20191023 |
0.3200 |
-0.0100 |
-3.0300 |
5380880 |
1747990.400 |
0.3300 |
0.3400 |
0.3100 |
|
20191022 |
0.3300 |
0.0350 |
11.8600 |
11660000 |
3746730.000 |
0.3050 |
0.3350 |
0.2950 |
|
20191021 |
0.2950 |
0.0000 |
0.0000 |
12217200 |
3604414.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191018 |
0.2950 |
0.0100 |
3.5100 |
6268000 |
1833090.000 |
0.2850 |
0.2950 |
0.2850 |
|
20191017 |
0.2850 |
0.0000 |
0.0000 |
5962000 |
1700030.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191016 |
0.2850 |
0.0000 |
0.0000 |
7136000 |
2034780.000 |
0.2850 |
0.2950 |
0.2800 |
|
20191015 |
0.2850 |
0.0100 |
3.6400 |
4011760 |
1121037.600 |
0.2800 |
0.2850 |
0.2750 |
|
20191014 |
0.2750 |
0.0000 |
0.0000 |
2860000 |
792900.000 |
0.2800 |
0.2800 |
0.2750 |
|
20191011 |
0.2750 |
0.0000 |
0.0000 |
4004880 |
1113138.800 |
0.2750 |
0.2800 |
0.2700 |
|
20191010 |
0.2750 |
0.0050 |
1.8500 |
1986000 |
545000.000 |
0.2700 |
0.2750 |
0.2700 |
|
20191009 |
0.2700 |
0.0000 |
0.0000 |
1036000 |
279660.000 |
0.2700 |
0.2750 |
0.2700 |
|
20191008 |
0.2700 |
0.0000 |
0.0000 |
886000 |
242520.000 |
0.2700 |
0.2750 |
0.2700 |
|
20191004 |
0.2700 |
-0.0050 |
-1.8200 |
1121760 |
306857.600 |
0.2750 |
0.2800 |
0.2700 |
|
20191003 |
0.2750 |
-0.0050 |
-1.7900 |
4545800 |
1270608.000 |
0.2750 |
0.2850 |
0.2700 |
|
20191002 |
0.2800 |
0.0000 |
0.0000 |
1759818 |
491652.680 |
0.2800 |
0.2850 |
0.2750 |
|