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 |
7.9100 |
0.1100 |
1.4100 |
2457987 |
19228119.250 |
7.7200 |
7.9500 |
7.7200 |
|
20191213 |
7.8000 |
0.0300 |
0.3900 |
1898906 |
14790324.980 |
7.7500 |
7.9100 |
7.7400 |
|
20191212 |
7.7700 |
0.0200 |
0.2600 |
1308759 |
10280663.660 |
7.6700 |
7.9400 |
7.6700 |
|
20191211 |
7.7500 |
0.2200 |
2.9200 |
992330 |
7617831.100 |
7.5100 |
7.7600 |
7.5100 |
|
20191210 |
7.5300 |
-0.1800 |
-2.3300 |
2117712 |
16341172.560 |
7.6900 |
7.9200 |
7.5300 |
|
20191209 |
7.7100 |
-0.0900 |
-1.1500 |
1781419 |
13799292.780 |
7.7800 |
7.9200 |
7.6800 |
|
20191206 |
7.8000 |
0.2200 |
2.9000 |
3456790 |
27049871.300 |
7.5700 |
7.9200 |
7.5500 |
|
20191205 |
7.5800 |
0.0800 |
1.0700 |
1936813 |
14697013.720 |
7.4600 |
7.6400 |
7.4600 |
|
20191204 |
7.5000 |
-0.1100 |
-1.4500 |
1652880 |
12526225.600 |
7.5600 |
7.6800 |
7.5000 |
|
20191203 |
7.6100 |
0.0900 |
1.2000 |
1538247 |
11666762.320 |
7.5000 |
7.6300 |
7.4500 |
|
20191202 |
7.5200 |
0.1400 |
1.9000 |
3431000 |
25608085.000 |
7.3900 |
7.5400 |
7.3600 |
|
20191129 |
7.3800 |
-0.4000 |
-5.1400 |
4378000 |
32686515.000 |
7.8700 |
7.8700 |
7.3200 |
|
20191128 |
7.7800 |
0.4000 |
5.4200 |
3435000 |
26244240.000 |
7.3600 |
7.8000 |
7.3600 |
|
20191127 |
7.3800 |
-0.1100 |
-1.4700 |
1642000 |
12194456.514 |
7.5900 |
7.5900 |
7.3400 |
|
20191126 |
7.4900 |
0.0700 |
0.9400 |
3414435 |
25515935.420 |
7.4300 |
7.5800 |
7.3100 |
|
20191125 |
7.4200 |
-0.0900 |
-1.2000 |
1758842 |
12984484.500 |
7.5800 |
7.5800 |
7.3000 |
|
20191122 |
7.5100 |
-0.0200 |
-0.2700 |
3245000 |
24531060.000 |
7.5500 |
7.6900 |
7.4300 |
|
20191121 |
7.5300 |
-0.6900 |
-8.3900 |
9541000 |
73312100.000 |
8.1300 |
8.1400 |
7.5000 |
|
20191120 |
8.2200 |
0.2800 |
3.5300 |
4735538 |
38675022.540 |
8.0200 |
8.4400 |
7.8100 |
|
20191119 |
7.9400 |
0.2600 |
3.3900 |
1772049 |
13986831.560 |
7.8000 |
7.9800 |
7.6900 |
|
20191118 |
7.6800 |
0.0600 |
0.7900 |
1132763 |
8646723.150 |
7.6800 |
7.7000 |
7.5600 |
|
20191115 |
7.6200 |
0.0000 |
0.0000 |
882172 |
6730892.920 |
7.7000 |
7.7200 |
7.5600 |
|
20191114 |
7.6200 |
0.0400 |
0.5300 |
3727000 |
28452944.000 |
7.6700 |
7.7500 |
7.5300 |
|
20191113 |
7.5800 |
0.0200 |
0.2600 |
2668000 |
20187390.000 |
7.6800 |
7.6800 |
7.4000 |
|
20191112 |
7.5600 |
-0.1800 |
-2.3300 |
3134000 |
24008680.000 |
7.7600 |
7.8500 |
7.5400 |
|
20191111 |
7.7400 |
-0.3600 |
-4.4400 |
1846146 |
14469282.080 |
8.0000 |
8.0300 |
7.7100 |
|
20191108 |
8.1000 |
-0.0400 |
-0.4900 |
2248000 |
18328235.000 |
8.2000 |
8.2800 |
8.0200 |
|
20191107 |
8.1400 |
0.2400 |
3.0400 |
4273966 |
34406902.320 |
7.9100 |
8.1400 |
7.8300 |
|
20191106 |
7.9000 |
-0.2300 |
-2.8300 |
2993064 |
23958832.680 |
8.0200 |
8.1900 |
7.8600 |
|
20191105 |
8.1300 |
-0.2700 |
-3.2100 |
4774000 |
39173415.000 |
8.4000 |
8.4800 |
8.0800 |
|
20191104 |
8.4000 |
0.0600 |
0.7200 |
5879301 |
50021589.310 |
8.4100 |
8.6700 |
8.2700 |
|
20191101 |
8.3400 |
0.2700 |
3.3500 |
4604902 |
37944970.480 |
8.0700 |
8.3500 |
8.0600 |
|
20191031 |
8.0700 |
-0.1700 |
-2.0600 |
6350198 |
51931264.850 |
8.2000 |
8.3500 |
7.9600 |
|
20191030 |
8.2400 |
0.1200 |
1.4800 |
5414596 |
44716031.440 |
8.1300 |
8.3700 |
8.1300 |
|
20191029 |
8.1200 |
0.0100 |
0.1200 |
4012754 |
32648483.570 |
8.1100 |
8.2200 |
8.0600 |
|
20191028 |
8.1100 |
0.4700 |
6.1500 |
6311246 |
50375971.100 |
7.6800 |
8.1600 |
7.6600 |
|
20191025 |
7.6400 |
0.0700 |
0.9200 |
2353746 |
18193876.740 |
7.5000 |
7.8200 |
7.5000 |
|
20191024 |
7.5700 |
0.0600 |
0.8000 |
2437975 |
18192862.380 |
7.4900 |
7.6400 |
7.3500 |
|
20191023 |
7.5100 |
-0.1400 |
-1.8300 |
1576565 |
11855329.250 |
7.6500 |
7.6800 |
7.4900 |
|
20191022 |
7.6500 |
-0.0800 |
-1.0300 |
1523640 |
11691649.000 |
7.7400 |
7.7900 |
7.6100 |
|
20191021 |
7.7300 |
0.0800 |
1.0500 |
4660000 |
36615430.000 |
7.7100 |
8.0100 |
7.5900 |
|
20191018 |
7.6500 |
0.1500 |
2.0000 |
4833000 |
36686405.000 |
7.5000 |
7.7000 |
7.4500 |
|
20191017 |
7.5000 |
0.1500 |
2.0400 |
3834956 |
28846933.520 |
7.3500 |
7.6200 |
7.3500 |
|
20191016 |
7.3500 |
0.1300 |
1.8000 |
3238017 |
23490288.400 |
7.2300 |
7.3700 |
7.1700 |
|
20191015 |
7.2200 |
-0.0200 |
-0.2800 |
1545000 |
11140560.000 |
7.2100 |
7.3000 |
7.1600 |
|
20191014 |
7.2400 |
0.0400 |
0.5600 |
1669000 |
12086780.000 |
7.2200 |
7.3200 |
7.1600 |
|
20191011 |
7.2000 |
-0.0600 |
-0.8300 |
1472410 |
10642291.900 |
7.3500 |
7.3500 |
7.1600 |
|
20191010 |
7.2600 |
0.0300 |
0.4100 |
1654284 |
11986979.800 |
7.2400 |
7.3300 |
7.1400 |
|
20191009 |
7.2300 |
0.1200 |
1.6900 |
2902106 |
20826751.180 |
7.0400 |
7.2600 |
7.0300 |
|
20191008 |
7.1100 |
-0.1200 |
-1.6600 |
2764892 |
20060097.260 |
7.1500 |
7.4200 |
7.1000 |
|
20191004 |
7.2300 |
0.1400 |
1.9700 |
2228000 |
16114105.000 |
7.0500 |
7.3600 |
7.0200 |
|
20191003 |
7.0900 |
-0.0900 |
-1.2500 |
1495038 |
10609236.760 |
7.0300 |
7.1700 |
7.0300 |
|
20191002 |
7.1800 |
0.0800 |
1.1300 |
2279000 |
16354535.000 |
7.1000 |
7.2700 |
7.0400 |
|