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 4.2300 0.0100 0.2400 8496500 35826245.000 4.2000 4.2700 4.1500
20191213 4.2200 0.2300 5.7600 28346000 120232750.000 4.1900 4.3000 4.1500
20191212 3.9900 0.0300 0.7600 7419064 29870026.640 3.9900 4.0700 3.9800
20191211 3.9600 0.1300 3.3900 12469000 49296310.000 3.8500 4.0100 3.8500
20191210 3.8300 -0.0300 -0.7800 5224000 20011640.000 3.8700 3.8700 3.8100
20191209 3.8600 0.0200 0.5200 2602000 10048820.000 3.8500 3.8900 3.8300
20191206 3.8400 0.0400 1.0500 3212000 12350280.000 3.8200 3.8700 3.8100
20191205 3.8000 -0.0200 -0.5200 6386061 24282525.700 3.8800 3.8800 3.7800
20191204 3.8200 -0.0600 -1.5500 12794000 48899240.000 3.8800 3.9300 3.7900
20191203 3.8800 -0.0700 -1.7700 6533153 25479633.570 3.9400 3.9500 3.8600
20191202 3.9500 -0.0200 -0.5000 8280000 32643850.000 3.9700 4.0100 3.9000
20191129 3.9700 -0.0200 -0.5000 7544000 29652540.000 3.9300 3.9900 3.8800
20191128 3.9900 -0.0100 -0.2500 2596000 10330700.000 3.9700 4.0300 3.9500
20191127 4.0000 0.0400 1.0100 10968811 43944755.340 3.9800 4.0500 3.9700
20191126 3.9600 0.0500 1.2800 15431358 60846271.600 3.9200 3.9900 3.8800
20191125 3.9100 0.0900 2.3600 15262206 59203596.740 3.8400 3.9100 3.8300
20191122 3.8200 -0.0400 -1.0400 6098300 23299895.000 3.8800 3.8900 3.7800
20191121 3.8600 -0.0400 -1.0300 8440000 32453582.000 3.8700 3.8900 3.8000
20191120 3.9000 -0.1100 -2.7400 8615900 33724033.000 4.0100 4.0200 3.8900
20191119 4.0100 0.0000 0.0000 6970000 27690168.000 3.9700 4.0200 3.9200
20191118 4.0100 -0.0300 -0.7400 4398000 17602700.000 4.0200 4.0500 3.9800
20191115 4.0400 0.0500 1.2500 5330407 21498288.000 4.0100 4.0700 3.9500
20191114 3.9900 -0.0400 -0.9900 3736005 14885119.650 4.0000 4.0000 3.9600
20191113 4.0300 -0.0600 -1.4700 5450000 21883380.000 4.0200 4.0600 3.9800
20191112 4.0900 0.0000 0.0000 4270118 17344091.440 4.1300 4.1300 4.0000
20191111 4.0900 -0.1800 -4.2200 8448000 34652966.000 4.2700 4.2700 4.0200
20191108 4.2700 -0.0300 -0.7000 11521679 49538492.796 4.3400 4.3900 4.2400
20191107 4.3000 0.0300 0.7000 7602760 32257414.760 4.3000 4.3000 4.1500
20191106 4.2700 0.0300 0.7100 12441000 53030170.000 4.2400 4.3300 4.2100
20191105 4.2400 0.1200 2.9100 31522220 132658448.200 4.1500 4.2800 4.1000
20191104 4.1200 0.1900 4.8300 20693059 84637225.180 3.9700 4.1300 3.9100
20191101 3.9300 0.0100 0.2600 5882000 22993360.000 3.9200 3.9500 3.8300
20191031 3.9200 -0.0400 -1.0100 18060360 70424994.800 3.9600 3.9700 3.8700
20191030 3.9600 0.0400 1.0200 10864000 42769700.000 3.9200 3.9900 3.8800
20191029 3.9200 0.0100 0.2600 7387552 28971345.920 3.9100 3.9500 3.8900
20191028 3.9100 0.0800 2.0900 7498000 29229110.000 3.8300 3.9400 3.8200
20191025 3.8300 0.0000 0.0000 3378000 12940860.000 3.8300 3.8600 3.7900
20191024 3.8300 -0.0300 -0.7800 3671256 14008017.920 3.8700 3.8700 3.7900
20191023 3.8600 0.0000 0.0000 3574000 13708394.000 3.8800 3.8800 3.7900
20191022 3.8600 0.0000 0.0000 5664700 21754565.000 3.8800 3.8900 3.8000
20191021 3.8600 -0.0400 -1.0300 2705000 10401068.000 3.9000 3.9000 3.8200
20191018 3.9000 -0.0400 -1.0200 4150000 16137360.000 3.9700 3.9700 3.8500
20191017 3.9400 -0.0100 -0.2500 3328000 13056786.000 3.9700 3.9700 3.9000
20191016 3.9500 0.0500 1.2800 3304000 13001060.000 3.9300 3.9700 3.9000
20191015 3.9000 0.0300 0.7800 6156000 23939480.000 3.9400 3.9400 3.8400
20191014 3.8700 -0.0400 -1.0200 8802000 34365620.000 3.9500 3.9800 3.8500
20191011 3.9100 0.1100 2.8900 13189000 51301970.000 3.8200 3.9500 3.8200
20191010 3.8000 0.1500 4.1100 16116000 60415998.000 3.6600 3.8300 3.6300
20191009 3.6500 -0.0200 -0.5400 7293090 26654444.000 3.6300 3.7100 3.6300
20191008 3.6700 -0.1900 -4.9200 18164866 67468033.890 3.8900 3.8900 3.6500
20191004 3.8600 0.0500 1.3100 4658000 18006074.000 3.8500 3.9100 3.8300
20191003 3.8100 0.0100 0.2600 3044003 11532851.190 3.7300 3.8500 3.7300
20191002 3.8000 -0.0100 -0.2600 5170000 19468600.000 3.7800 3.8200 3.6900