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 |
1.1000 |
0.0200 |
1.8500 |
1028000 |
1131160.000 |
1.1000 |
1.1100 |
1.1000 |
|
20191213 |
1.0800 |
-0.0200 |
-1.8200 |
342000 |
372420.000 |
1.0900 |
1.1000 |
1.0800 |
|
20191212 |
1.1000 |
0.0100 |
0.9200 |
188000 |
204940.000 |
1.0900 |
1.1000 |
1.0900 |
|
20191211 |
1.0900 |
0.0100 |
0.9300 |
98000 |
105880.000 |
1.0800 |
1.0900 |
1.0800 |
|
20191210 |
1.0800 |
0.0100 |
0.9300 |
10000 |
10760.000 |
1.0700 |
1.0800 |
1.0700 |
|
20191209 |
1.0700 |
-0.0100 |
-0.9300 |
416000 |
444560.000 |
1.0900 |
1.0900 |
1.0600 |
|
20191206 |
1.0800 |
0.0200 |
1.8900 |
214000 |
231760.000 |
1.0900 |
1.0900 |
1.0800 |
|
20191205 |
1.0600 |
-0.0200 |
-1.8500 |
606000 |
652120.000 |
1.0700 |
1.0900 |
1.0600 |
|
20191204 |
1.0800 |
-0.0200 |
-1.8200 |
176000 |
192320.000 |
1.0900 |
1.1000 |
1.0800 |
|
20191203 |
1.1000 |
0.0100 |
0.9200 |
564000 |
618540.000 |
1.1000 |
1.1000 |
1.0600 |
|
20191202 |
1.0900 |
-0.0100 |
-0.9100 |
28000 |
30760.000 |
1.1000 |
1.1000 |
1.0900 |
|
20191129 |
1.1000 |
0.0000 |
0.0000 |
|
|
1.1000 |
1.1000 |
1.1000 |
|
20191128 |
1.1000 |
0.0200 |
1.8500 |
38000 |
41480.000 |
1.0900 |
1.1100 |
1.0900 |
|
20191127 |
1.0800 |
-0.0100 |
-0.9200 |
92000 |
100700.000 |
1.1000 |
1.1000 |
1.0800 |
|
20191126 |
1.0900 |
0.0100 |
0.9300 |
74000 |
79440.000 |
1.0600 |
1.0900 |
1.0600 |
|
20191125 |
1.0800 |
-0.0100 |
-0.9200 |
152000 |
166760.000 |
1.1000 |
1.1300 |
1.0900 |
|
20191122 |
1.0900 |
0.0200 |
1.8700 |
74000 |
80160.000 |
1.0800 |
1.0900 |
1.0800 |
|
20191121 |
1.0700 |
-0.0100 |
-0.9300 |
14000 |
15120.000 |
1.0800 |
1.0800 |
1.0800 |
|
20191120 |
1.0800 |
0.0000 |
0.0000 |
|
|
1.0800 |
1.0800 |
1.0800 |
|
20191119 |
1.0800 |
0.0100 |
0.9300 |
214000 |
232100.000 |
1.0700 |
1.0900 |
1.0700 |
|
20191118 |
1.0700 |
0.0100 |
0.9400 |
108961 |
116912.630 |
1.0600 |
1.0900 |
1.0600 |
|
20191115 |
1.0600 |
0.0100 |
0.9500 |
10000 |
10580.000 |
1.0500 |
1.0600 |
1.0500 |
|
20191114 |
1.0500 |
-0.0100 |
-0.9400 |
288000 |
304000.000 |
1.0700 |
1.0700 |
1.0400 |
|
20191113 |
1.0600 |
-0.0300 |
-2.7500 |
358000 |
382840.000 |
1.0700 |
1.1000 |
1.0600 |
|
20191112 |
1.0900 |
-0.0100 |
-0.9100 |
46000 |
49720.000 |
1.0800 |
1.0900 |
1.0800 |
|
20191111 |
1.1000 |
-0.0200 |
-1.7900 |
90000 |
97660.000 |
1.0900 |
1.1000 |
1.0700 |
|
20191108 |
1.1200 |
0.0200 |
1.8200 |
115200 |
129112.000 |
1.1000 |
1.1300 |
1.0900 |
|
20191107 |
1.1000 |
0.0000 |
0.0000 |
186000 |
204280.000 |
1.1000 |
1.1200 |
1.0900 |
|
20191106 |
1.1000 |
-0.0100 |
-0.9000 |
764240 |
843196.800 |
1.1300 |
1.1300 |
1.0800 |
|
20191105 |
1.1100 |
0.0400 |
3.7400 |
822566 |
900094.300 |
1.0800 |
1.1100 |
1.0700 |
|
20191104 |
1.0700 |
0.0000 |
0.0000 |
799000 |
862010.000 |
1.0800 |
1.0900 |
1.0600 |
|
20191101 |
1.0700 |
0.0300 |
2.8800 |
952000 |
1019080.000 |
1.0400 |
1.0900 |
1.0400 |
|
20191031 |
1.0400 |
-0.0100 |
-0.9500 |
54000 |
56700.000 |
1.0400 |
1.0700 |
1.0400 |
|
20191030 |
1.0500 |
0.0100 |
0.9600 |
304000 |
320760.000 |
1.0400 |
1.0700 |
1.0400 |
|
20191029 |
1.0400 |
0.0000 |
0.0000 |
192000 |
201040.000 |
1.0400 |
1.0600 |
1.0400 |
|
20191028 |
1.0400 |
0.0000 |
0.0000 |
624000 |
655200.000 |
1.0500 |
1.0600 |
1.0400 |
|
20191025 |
1.0400 |
-0.0300 |
-2.8000 |
2378028 |
2486689.960 |
1.0600 |
1.0600 |
1.0400 |
|
20191024 |
1.0700 |
0.0200 |
1.9000 |
336009 |
357029.270 |
1.0700 |
1.0700 |
1.0600 |
|
20191023 |
1.0500 |
-0.0200 |
-1.8700 |
586000 |
618120.000 |
1.0700 |
1.0700 |
1.0500 |
|
20191022 |
1.0700 |
0.0200 |
1.9000 |
1004000 |
1065360.000 |
1.0500 |
1.0700 |
1.0500 |
|
20191021 |
1.0500 |
0.0200 |
1.9400 |
988000 |
1024120.000 |
1.0400 |
1.0500 |
1.0300 |
|
20191018 |
1.0300 |
0.0000 |
0.0000 |
2040000 |
2109000.000 |
1.0300 |
1.0500 |
1.0200 |
|
20191017 |
1.0300 |
0.0000 |
0.0000 |
696000 |
716120.000 |
1.0400 |
1.0500 |
1.0200 |
|
20191016 |
1.0300 |
-0.0200 |
-1.9000 |
617000 |
643540.000 |
1.0400 |
1.0600 |
1.0300 |
|
20191015 |
1.0500 |
0.0300 |
2.9400 |
808000 |
832940.000 |
1.0300 |
1.0500 |
1.0100 |
|
20191014 |
1.0200 |
0.0100 |
0.9900 |
345128 |
352321.840 |
1.0100 |
1.0300 |
1.0100 |
|
20191011 |
1.0100 |
-0.0100 |
-0.9800 |
454000 |
463300.000 |
1.0100 |
1.0300 |
1.0100 |
|
20191010 |
1.0200 |
0.0000 |
0.0000 |
111000 |
112190.000 |
0.9900 |
1.0200 |
0.9900 |
|
20191009 |
1.0200 |
0.0100 |
0.9900 |
96000 |
97100.000 |
1.0100 |
1.0200 |
1.0100 |
|
20191008 |
1.0100 |
0.0100 |
1.0000 |
102000 |
102580.000 |
0.9900 |
1.0200 |
0.9900 |
|
20191004 |
1.0000 |
-0.0200 |
-1.9600 |
600000 |
604080.000 |
1.0100 |
1.0200 |
0.9900 |
|
20191003 |
1.0200 |
-0.0100 |
-0.9700 |
30000 |
30480.000 |
1.0100 |
1.0300 |
1.0100 |
|
20191002 |
1.0300 |
0.0100 |
0.9800 |
154600 |
157870.000 |
1.0200 |
1.0300 |
1.0200 |
|