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 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