意见反馈
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