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 |
|