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 |
0.0000 |
0.0000 |
500000 |
148070.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191213 |
0.2950 |
-0.0050 |
-1.6700 |
6364000 |
1884510.000 |
0.3050 |
0.3050 |
0.2850 |
|
20191212 |
0.3000 |
0.0100 |
3.4500 |
2612000 |
770490.000 |
0.3000 |
0.3000 |
0.2850 |
|
20191211 |
0.2900 |
0.0000 |
0.0000 |
2192000 |
653650.000 |
0.2850 |
0.3050 |
0.2850 |
|
20191210 |
0.2900 |
0.0050 |
1.7500 |
212000 |
60440.000 |
0.2850 |
0.2900 |
0.2850 |
|
20191209 |
0.2850 |
0.0050 |
1.7900 |
8000 |
2280.000 |
0.2850 |
0.2850 |
0.2850 |
|
20191206 |
0.2800 |
-0.0050 |
-1.7500 |
2542000 |
716650.000 |
0.2800 |
0.2900 |
0.2750 |
|
20191205 |
0.2850 |
0.0050 |
1.7900 |
88000 |
25080.000 |
0.2850 |
0.2850 |
0.2850 |
|
20191204 |
0.2800 |
-0.0050 |
-1.7500 |
144000 |
40340.000 |
0.2800 |
0.2850 |
0.2800 |
|
20191203 |
0.2850 |
-0.0050 |
-1.7200 |
100000 |
28500.000 |
0.2850 |
0.2850 |
0.2850 |
|
20191202 |
0.2900 |
0.0050 |
1.7500 |
42000 |
11970.000 |
0.2800 |
0.2900 |
0.2800 |
|
20191129 |
0.2850 |
0.0000 |
0.0000 |
294000 |
83840.000 |
0.2900 |
0.2900 |
0.2850 |
|
20191128 |
0.2850 |
0.0000 |
0.0000 |
120000 |
34450.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191127 |
0.2850 |
0.0000 |
0.0000 |
252000 |
71760.000 |
0.2850 |
0.2950 |
0.2800 |
|
20191126 |
0.2850 |
0.0000 |
0.0000 |
254000 |
72940.000 |
0.2850 |
0.3000 |
0.2850 |
|
20191125 |
0.2850 |
0.0000 |
0.0000 |
56000 |
15940.000 |
0.2800 |
0.2950 |
0.2800 |
|
20191122 |
0.2850 |
-0.0050 |
-1.7200 |
2238000 |
634340.000 |
0.2800 |
0.2900 |
0.2750 |
|
20191121 |
0.2900 |
0.0100 |
3.5700 |
56000 |
15910.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191120 |
0.2800 |
0.0000 |
0.0000 |
708000 |
200860.000 |
0.2850 |
0.2850 |
0.2800 |
|
20191119 |
0.2800 |
-0.0050 |
-1.7500 |
5236000 |
1492130.000 |
0.2800 |
0.3000 |
0.2800 |
|
20191118 |
0.2850 |
0.0000 |
0.0000 |
688000 |
198990.000 |
0.2900 |
0.2900 |
0.2850 |
|
20191115 |
0.2850 |
0.0000 |
0.0000 |
1192000 |
336120.000 |
0.2850 |
0.2900 |
0.2800 |
|
20191114 |
0.2850 |
0.0000 |
0.0000 |
1254000 |
357400.000 |
0.2900 |
0.2900 |
0.2850 |
|
20191113 |
0.2850 |
-0.0050 |
-1.7200 |
264000 |
76700.000 |
0.2900 |
0.2950 |
0.2850 |
|
20191112 |
0.2900 |
-0.0100 |
-3.3300 |
32000 |
9530.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191111 |
0.3000 |
0.0000 |
0.0000 |
|
|
0.3000 |
0.3000 |
0.3000 |
|
20191108 |
0.3000 |
0.0050 |
1.6900 |
14000 |
4180.000 |
0.2950 |
0.3000 |
0.2950 |
|
20191107 |
0.2950 |
-0.0050 |
-1.6700 |
652000 |
192500.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191106 |
0.3000 |
0.0000 |
0.0000 |
6000 |
1790.000 |
0.2950 |
0.3000 |
0.2950 |
|
20191105 |
0.3000 |
0.0100 |
3.4500 |
250000 |
72860.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191104 |
0.2900 |
0.0050 |
1.7500 |
466000 |
136020.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191101 |
0.2850 |
-0.0100 |
-3.3900 |
256000 |
74270.000 |
0.2900 |
0.2950 |
0.2850 |
|
20191031 |
0.2950 |
0.0000 |
0.0000 |
318000 |
94400.000 |
0.3000 |
0.3000 |
0.2950 |
|
20191030 |
0.2950 |
0.0050 |
1.7200 |
74000 |
21780.000 |
0.2900 |
0.2950 |
0.2900 |
|
20191029 |
0.2900 |
0.0000 |
0.0000 |
70000 |
20360.000 |
0.2900 |
0.2950 |
0.2900 |
|
20191028 |
0.2900 |
0.0000 |
0.0000 |
256000 |
76030.000 |
0.2850 |
0.3000 |
0.2850 |
|
20191025 |
0.2900 |
0.0000 |
0.0000 |
420000 |
122450.000 |
0.2950 |
0.3000 |
0.2900 |
|
20191024 |
0.2900 |
0.0050 |
1.7500 |
174000 |
50770.000 |
0.2900 |
0.2950 |
0.2900 |
|
20191023 |
0.2850 |
-0.0050 |
-1.7200 |
1068000 |
309830.000 |
0.2900 |
0.3000 |
0.2850 |
|
20191022 |
0.2900 |
0.0000 |
0.0000 |
278000 |
80940.000 |
0.2900 |
0.3000 |
0.2900 |
|
20191021 |
0.2900 |
-0.0100 |
-3.3300 |
724000 |
213770.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191018 |
0.3000 |
0.0000 |
0.0000 |
342000 |
102660.000 |
0.3000 |
0.3100 |
0.3000 |
|
20191017 |
0.3000 |
0.0000 |
0.0000 |
1178000 |
357000.000 |
0.3000 |
0.3100 |
0.3000 |
|
20191016 |
0.3000 |
-0.0050 |
-1.6400 |
1070000 |
338660.000 |
0.3050 |
0.3400 |
0.3000 |
|
20191015 |
0.3050 |
0.0050 |
1.6700 |
36000 |
10880.000 |
0.3000 |
0.3050 |
0.3000 |
|
20191014 |
0.3000 |
0.0000 |
0.0000 |
1082000 |
324610.000 |
0.3000 |
0.3050 |
0.3000 |
|
20191011 |
0.3000 |
0.0000 |
0.0000 |
698000 |
208520.000 |
0.3000 |
0.3050 |
0.2950 |
|
20191010 |
0.3000 |
-0.0050 |
-1.6400 |
330000 |
99020.000 |
0.3000 |
0.3000 |
0.2950 |
|
20191009 |
0.3050 |
0.0050 |
1.6700 |
376000 |
114590.000 |
0.3050 |
0.3050 |
0.3000 |
|
20191008 |
0.3000 |
0.0000 |
0.0000 |
1398000 |
423980.000 |
0.3000 |
0.3100 |
0.2950 |
|
20191004 |
0.3000 |
0.0000 |
0.0000 |
216000 |
64320.000 |
0.3000 |
0.3050 |
0.2950 |
|
20191003 |
0.3000 |
0.0050 |
1.6900 |
68000 |
20440.000 |
0.3000 |
0.3050 |
0.3000 |
|
20191002 |
0.2950 |
0.0000 |
0.0000 |
68000 |
20380.000 |
0.2950 |
0.3050 |
0.2950 |
|