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 |
2.3100 |
-0.0100 |
-0.4300 |
4968000 |
11504486.000 |
2.3200 |
2.3400 |
2.2900 |
|
20191213 |
2.3200 |
0.0700 |
3.1100 |
33989462 |
77853959.500 |
2.2600 |
2.3200 |
2.2600 |
|
20191212 |
2.2500 |
0.0200 |
0.9000 |
8247453 |
18568992.840 |
2.2400 |
2.2700 |
2.2400 |
|
20191211 |
2.2300 |
0.0300 |
1.3600 |
10525469 |
23301026.760 |
2.2100 |
2.2400 |
2.2000 |
|
20191210 |
2.2000 |
0.0000 |
0.0000 |
6366195 |
14014720.250 |
2.2000 |
2.2200 |
2.1900 |
|
20191209 |
2.2000 |
-0.0100 |
-0.4500 |
2047015 |
4504912.250 |
2.2100 |
2.2200 |
2.1900 |
|
20191206 |
2.2100 |
0.0300 |
1.3800 |
2735100 |
6019570.000 |
2.1900 |
2.2100 |
2.1900 |
|
20191205 |
2.1800 |
0.0300 |
1.4000 |
3364452 |
7318523.710 |
2.1600 |
2.1900 |
2.1500 |
|
20191204 |
2.1500 |
-0.0300 |
-1.3800 |
3429692 |
7377375.000 |
2.1700 |
2.1700 |
2.1300 |
|
20191203 |
2.1800 |
0.0000 |
0.0000 |
3043822 |
6621331.420 |
2.1800 |
2.1900 |
2.1400 |
|
20191202 |
2.1800 |
-0.0400 |
-1.8000 |
10403322 |
22838109.520 |
2.2200 |
2.2400 |
2.1800 |
|
20191129 |
2.2200 |
-0.0500 |
-2.2000 |
5757994 |
12761190.180 |
2.2600 |
2.2600 |
2.1900 |
|
20191128 |
2.2700 |
-0.0100 |
-0.4400 |
3491963 |
7877348.600 |
2.2700 |
2.2700 |
2.2400 |
|
20191127 |
2.2800 |
0.0000 |
0.0000 |
4212000 |
9576619.514 |
2.2700 |
2.2900 |
2.2600 |
|
20191126 |
2.2800 |
0.0300 |
1.3300 |
7231000 |
16445920.000 |
2.2700 |
2.2900 |
2.2600 |
|
20191125 |
2.2500 |
0.0100 |
0.4500 |
5105925 |
11518540.040 |
2.2400 |
2.2700 |
2.2400 |
|
20191122 |
2.2400 |
0.0000 |
0.0000 |
3414000 |
7622285.000 |
2.2300 |
2.2400 |
2.2200 |
|
20191121 |
2.2400 |
-0.0100 |
-0.4400 |
4223498 |
9415888.680 |
2.2400 |
2.2400 |
2.2100 |
|
20191120 |
2.2500 |
-0.0300 |
-1.3200 |
7140975 |
16097912.750 |
2.2900 |
2.2900 |
2.2400 |
|
20191119 |
2.2800 |
0.0500 |
2.2400 |
6030638 |
13732685.700 |
2.2300 |
2.3000 |
2.2300 |
|
20191118 |
2.2300 |
0.0200 |
0.9000 |
4781436 |
10672439.320 |
2.2000 |
2.2500 |
2.2000 |
|
20191115 |
2.2100 |
-0.0200 |
-0.9000 |
4998000 |
11072195.000 |
2.2300 |
2.2400 |
2.2000 |
|
20191114 |
2.2300 |
0.0100 |
0.4500 |
5732182 |
12698572.480 |
2.2200 |
2.2300 |
2.2000 |
|
20191113 |
2.2200 |
-0.0300 |
-1.3300 |
8994174 |
19903266.280 |
2.2300 |
2.2400 |
2.2000 |
|
20191112 |
2.2500 |
0.0300 |
1.3500 |
13865000 |
30968240.000 |
2.2300 |
2.2600 |
2.2000 |
|
20191111 |
2.2200 |
-0.1800 |
-7.5000 |
22702226 |
51403111.020 |
2.4200 |
2.4200 |
2.2100 |
|
20191108 |
2.4000 |
-0.0200 |
-0.8300 |
7390804 |
17959537.440 |
2.4300 |
2.4500 |
2.4000 |
|
20191107 |
2.4200 |
0.0300 |
1.2600 |
5769833 |
13857429.250 |
2.3900 |
2.4200 |
2.3700 |
|
20191106 |
2.3900 |
0.0100 |
0.4200 |
7372651 |
17734375.310 |
2.4100 |
2.4200 |
2.3800 |
|
20191105 |
2.3800 |
0.0200 |
0.8500 |
8106376 |
19365579.870 |
2.3700 |
2.4100 |
2.3500 |
|
20191104 |
2.3600 |
0.0700 |
3.0600 |
8914096 |
20908909.920 |
2.3000 |
2.3700 |
2.3000 |
|
20191101 |
2.2900 |
0.0100 |
0.4400 |
5468726 |
12529427.800 |
2.2600 |
2.3100 |
2.2600 |
|
20191031 |
2.2800 |
0.0000 |
0.0000 |
4777000 |
10871010.000 |
2.2900 |
2.2900 |
2.2600 |
|
20191030 |
2.2800 |
0.0100 |
0.4400 |
3638086 |
8287781.790 |
2.2700 |
2.2900 |
2.2600 |
|
20191029 |
2.2700 |
-0.0500 |
-2.1600 |
3224716 |
7356563.380 |
2.3100 |
2.3200 |
2.2700 |
|
20191028 |
2.3200 |
0.0300 |
1.3100 |
4667001 |
10732832.240 |
2.2900 |
2.3200 |
2.2800 |
|
20191025 |
2.2900 |
0.0000 |
0.0000 |
4233500 |
9712620.000 |
2.2900 |
2.3100 |
2.2700 |
|
20191024 |
2.2900 |
0.0300 |
1.3300 |
3452608 |
7844617.470 |
2.2700 |
2.3000 |
2.2500 |
|
20191023 |
2.2600 |
0.0000 |
0.0000 |
6067240 |
13660815.400 |
2.2800 |
2.2800 |
2.2400 |
|
20191022 |
2.2600 |
-0.0200 |
-0.8800 |
2831872 |
6428775.580 |
2.2800 |
2.2900 |
2.2600 |
|
20191021 |
2.2800 |
0.0300 |
1.3300 |
3699114 |
8391957.890 |
2.2500 |
2.2900 |
2.2400 |
|
20191018 |
2.2500 |
-0.0400 |
-1.7500 |
7911810 |
17987430.300 |
2.2900 |
2.3000 |
2.2500 |
|
20191017 |
2.2900 |
0.0100 |
0.4400 |
3483000 |
7952730.000 |
2.2600 |
2.3000 |
2.2600 |
|
20191016 |
2.2800 |
-0.0100 |
-0.4400 |
11210000 |
25416165.000 |
2.3100 |
2.3100 |
2.2500 |
|
20191015 |
2.2900 |
0.0000 |
0.0000 |
7812167 |
17683111.140 |
2.2900 |
2.3000 |
2.2200 |
|
20191014 |
2.2900 |
0.0000 |
0.0000 |
7152000 |
16527410.000 |
2.3100 |
2.3300 |
2.2800 |
|
20191011 |
2.2900 |
0.0600 |
2.6900 |
6270084 |
14266371.880 |
2.2300 |
2.3000 |
2.2300 |
|
20191010 |
2.2300 |
0.0100 |
0.4500 |
11188740 |
24889659.900 |
2.2200 |
2.2400 |
2.2000 |
|
20191009 |
2.2200 |
-0.0100 |
-0.4500 |
6697000 |
14780230.000 |
2.2100 |
2.2200 |
2.1900 |
|
20191008 |
2.2300 |
0.0200 |
0.9000 |
12444628 |
27672512.200 |
2.2300 |
2.2500 |
2.2100 |
|
20191004 |
2.2100 |
-0.0300 |
-1.3400 |
7219364 |
16030962.990 |
2.2600 |
2.2600 |
2.1900 |
|
20191003 |
2.2400 |
0.0100 |
0.4500 |
7373897 |
16422310.580 |
2.2400 |
2.2500 |
2.2000 |
|
20191002 |
2.2300 |
0.0100 |
0.4500 |
4480000 |
9976770.000 |
2.2100 |
2.2400 |
2.2000 |
|