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 |
0.3100 |
0.0050 |
1.6400 |
80000 |
23230.000 |
0.2750 |
0.3100 |
0.2750 |
|
20191213 |
0.3050 |
0.0150 |
5.1700 |
260000 |
71740.000 |
0.2700 |
0.3050 |
0.2700 |
|
20191212 |
0.2900 |
0.0000 |
0.0000 |
|
|
0.2900 |
0.2900 |
0.2900 |
|
20191211 |
0.2900 |
-0.0050 |
-1.6900 |
550000 |
159740.000 |
0.2950 |
0.2950 |
0.2900 |
|
20191210 |
0.2950 |
0.0150 |
5.3600 |
76000 |
21270.000 |
0.2650 |
0.2950 |
0.2650 |
|
20191209 |
0.2800 |
-0.0050 |
-1.7500 |
104000 |
28620.000 |
0.2750 |
0.2800 |
0.2750 |
|
20191206 |
0.2850 |
0.0050 |
1.7900 |
138000 |
37300.000 |
0.2600 |
0.2850 |
0.2600 |
|
20191205 |
0.2800 |
-0.0050 |
-1.7500 |
|
|
0.2800 |
0.2800 |
0.2800 |
|
20191204 |
0.2850 |
0.0150 |
5.5600 |
166000 |
44120.000 |
0.2600 |
0.2850 |
0.2600 |
|
20191203 |
0.2700 |
0.0000 |
0.0000 |
|
|
0.2700 |
0.2700 |
0.2700 |
|
20191202 |
0.2700 |
0.0000 |
0.0000 |
|
|
0.2700 |
0.2700 |
0.2700 |
|
20191129 |
0.2700 |
-0.0300 |
-10.0000 |
1212000 |
320550.000 |
0.2900 |
0.2900 |
0.2550 |
|
20191128 |
0.3000 |
-0.0100 |
-3.2300 |
342000 |
94960.000 |
0.3000 |
0.3000 |
0.2650 |
|
20191127 |
0.3100 |
0.0000 |
0.0000 |
|
|
0.3100 |
0.3100 |
0.3100 |
|
20191126 |
0.3100 |
0.0050 |
1.6400 |
22000 |
6400.000 |
0.3000 |
0.3000 |
0.2900 |
|
20191125 |
0.3050 |
-0.0150 |
-4.6900 |
122000 |
36600.000 |
0.3000 |
0.3000 |
0.3000 |
|
20191122 |
0.3200 |
0.0000 |
0.0000 |
|
|
0.3200 |
0.3200 |
0.3200 |
|
20191121 |
0.3200 |
0.0000 |
0.0000 |
|
|
0.3200 |
0.3200 |
0.3200 |
|
20191120 |
0.3200 |
-0.0150 |
-4.4800 |
|
|
0.3200 |
0.3200 |
0.3200 |
|
20191119 |
0.3350 |
0.0150 |
4.6900 |
40000 |
12220.000 |
0.3000 |
0.3450 |
0.3000 |
|
20191118 |
0.3200 |
-0.0050 |
-1.5400 |
|
|
0.3200 |
0.3200 |
0.3200 |
|
20191115 |
0.3250 |
0.0250 |
8.3300 |
2000 |
650.000 |
0.3250 |
0.3250 |
0.3250 |
|
20191114 |
0.3000 |
-0.0150 |
-4.7600 |
118000 |
35510.000 |
0.3500 |
0.3500 |
0.3000 |
|
20191113 |
0.3150 |
-0.0150 |
-4.5500 |
694000 |
211670.000 |
0.3050 |
0.3050 |
0.3050 |
|
20191112 |
0.3300 |
0.0000 |
0.0000 |
24000 |
7540.000 |
0.3100 |
0.3400 |
0.3100 |
|
20191111 |
0.3300 |
0.0000 |
0.0000 |
|
|
0.3300 |
0.3300 |
0.3300 |
|
20191108 |
0.3300 |
0.0000 |
0.0000 |
|
|
0.3300 |
0.3300 |
0.3300 |
|
20191107 |
0.3300 |
-0.0050 |
-1.4900 |
|
|
0.3300 |
0.3300 |
0.3300 |
|
20191106 |
0.3350 |
0.0000 |
0.0000 |
|
|
0.3350 |
0.3350 |
0.3350 |
|
20191105 |
0.3350 |
0.0150 |
4.6900 |
22000 |
6970.000 |
0.3150 |
0.3350 |
0.3150 |
|
20191104 |
0.3200 |
-0.0100 |
-3.0300 |
12000 |
3780.000 |
0.3150 |
0.3150 |
0.3150 |
|
20191101 |
0.3300 |
0.0000 |
0.0000 |
|
|
0.3300 |
0.3300 |
0.3300 |
|
20191031 |
0.3300 |
0.0000 |
0.0000 |
20000 |
6600.000 |
0.3300 |
0.3300 |
0.3300 |
|
20191030 |
0.3300 |
0.0000 |
0.0000 |
|
|
0.3300 |
0.3300 |
0.3300 |
|
20191029 |
0.3300 |
-0.0100 |
-2.9400 |
6000 |
1920.000 |
0.3150 |
0.3300 |
0.3150 |
|
20191028 |
0.3400 |
0.0000 |
0.0000 |
|
|
0.3400 |
0.3400 |
0.3400 |
|
20191025 |
0.3400 |
0.0000 |
0.0000 |
|
|
0.3400 |
0.3400 |
0.3400 |
|
20191024 |
0.3400 |
0.0000 |
0.0000 |
12000 |
4080.000 |
0.3400 |
0.3400 |
0.3400 |
|
20191023 |
0.3400 |
0.0300 |
9.6800 |
30000 |
9900.000 |
0.3100 |
0.3400 |
0.3100 |
|
20191022 |
0.3100 |
-0.0400 |
-11.4300 |
16000 |
4960.000 |
0.3100 |
0.3100 |
0.3100 |
|
20191021 |
0.3500 |
0.0200 |
6.0600 |
44000 |
13400.000 |
0.3050 |
0.3500 |
0.3000 |
|
20191018 |
0.3300 |
0.0300 |
10.0000 |
30000 |
9800.000 |
0.3500 |
0.3500 |
0.3200 |
|
20191017 |
0.3000 |
-0.0250 |
-7.6900 |
164000 |
49200.000 |
0.3000 |
0.3000 |
0.3000 |
|
20191016 |
0.3250 |
-0.0050 |
-1.5200 |
30000 |
9900.000 |
0.3300 |
0.3300 |
0.3300 |
|
20191015 |
0.3300 |
0.0350 |
11.8600 |
176000 |
57820.000 |
0.3900 |
0.4850 |
0.3000 |
|
20191014 |
0.2950 |
-0.0200 |
-6.3500 |
78000 |
24010.000 |
0.3050 |
0.3100 |
0.2950 |
|
20191011 |
0.3150 |
-0.0050 |
-1.5600 |
30000 |
9230.000 |
0.3050 |
0.3250 |
0.3050 |
|
20191010 |
0.3200 |
0.0000 |
0.0000 |
90000 |
27740.000 |
0.3200 |
0.3200 |
0.3050 |
|
20191009 |
0.3200 |
0.0000 |
0.0000 |
|
|
0.3200 |
0.3200 |
0.3200 |
|
20191008 |
0.3200 |
0.0150 |
4.9200 |
90000 |
27450.000 |
0.3050 |
0.3050 |
0.3050 |
|
20191004 |
0.3050 |
-0.0150 |
-4.6900 |
104000 |
31720.000 |
0.3050 |
0.3050 |
0.3050 |
|
20191003 |
0.3200 |
0.0050 |
1.5900 |
92000 |
29400.000 |
0.3100 |
0.3200 |
0.3100 |
|
20191002 |
0.3150 |
0.0000 |
0.0000 |
|
|
0.3150 |
0.3150 |
0.3150 |
|