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 |
3.8000 |
-0.0300 |
-0.7800 |
122962527 |
469527871.240 |
3.7800 |
3.8500 |
3.7800 |
|
20191213 |
3.8300 |
0.1300 |
3.5100 |
150876908 |
572216916.630 |
3.7500 |
3.8300 |
3.7400 |
|
20191212 |
3.7000 |
0.0700 |
1.9300 |
111527407 |
413291478.560 |
3.6500 |
3.7400 |
3.6500 |
|
20191211 |
3.6300 |
0.0100 |
0.2800 |
129544964 |
470526609.000 |
3.6100 |
3.6800 |
3.6000 |
|
20191210 |
3.6200 |
-0.0100 |
-0.2800 |
52460672 |
190473453.910 |
3.6100 |
3.6500 |
3.6000 |
|
20191209 |
3.6300 |
0.0500 |
1.4000 |
110148768 |
401309543.890 |
3.6100 |
3.6800 |
3.6000 |
|
20191206 |
3.5800 |
0.0200 |
0.5600 |
72437778 |
259992518.290 |
3.6000 |
3.6200 |
3.5600 |
|
20191205 |
3.5600 |
0.0200 |
0.5600 |
50431236 |
179605458.020 |
3.5800 |
3.5900 |
3.5500 |
|
20191204 |
3.5400 |
-0.0400 |
-1.1200 |
73498168 |
260062254.030 |
3.5000 |
3.5600 |
3.5000 |
|
20191203 |
3.5800 |
-0.0200 |
-0.5600 |
75297915 |
269481427.500 |
3.5900 |
3.6000 |
3.5600 |
|
20191202 |
3.6000 |
-0.0100 |
-0.2800 |
55895875 |
201194147.330 |
3.6100 |
3.6200 |
3.5800 |
|
20191129 |
3.6100 |
-0.0700 |
-1.9000 |
111300564 |
403354753.300 |
3.6800 |
3.6800 |
3.6100 |
|
20191128 |
3.6800 |
-0.0100 |
-0.2700 |
50246278 |
186097041.480 |
3.6900 |
3.7300 |
3.6800 |
|
20191127 |
3.6900 |
-0.0200 |
-0.5400 |
81249443 |
300846690.020 |
3.7200 |
3.7300 |
3.6900 |
|
20191126 |
3.7100 |
-0.0100 |
-0.2700 |
104958532 |
390317484.000 |
3.7700 |
3.7800 |
3.7100 |
|
20191125 |
3.7200 |
0.0500 |
1.3600 |
82628259 |
308384589.620 |
3.6800 |
3.7700 |
3.6800 |
|
20191122 |
3.6700 |
0.0000 |
0.0000 |
59513927 |
219263476.420 |
3.7000 |
3.7200 |
3.6700 |
|
20191121 |
3.6700 |
-0.0400 |
-1.0800 |
60456490 |
222415094.840 |
3.6800 |
3.7100 |
3.6600 |
|
20191120 |
3.7100 |
-0.0100 |
-0.2700 |
53944254 |
199780730.750 |
3.6800 |
3.7200 |
3.6800 |
|
20191119 |
3.7200 |
0.0100 |
0.2700 |
59310231 |
220251427.290 |
3.6900 |
3.7400 |
3.6800 |
|
20191118 |
3.7100 |
0.0100 |
0.2700 |
69721639 |
259326848.150 |
3.7300 |
3.7600 |
3.7000 |
|
20191115 |
3.7000 |
-0.0200 |
-0.5400 |
50408041 |
186757314.200 |
3.7500 |
3.7500 |
3.6900 |
|
20191114 |
3.7200 |
-0.0300 |
-0.8000 |
94811011 |
352318724.790 |
3.7600 |
3.7700 |
3.6900 |
|
20191113 |
3.7500 |
-0.0900 |
-2.3400 |
109075177 |
408898601.500 |
3.7700 |
3.7900 |
3.7200 |
|
20191112 |
3.8400 |
-0.0100 |
-0.2600 |
57803790 |
221165503.350 |
3.8500 |
3.8500 |
3.8000 |
|
20191111 |
3.8500 |
-0.1000 |
-2.5300 |
117291477 |
451494053.510 |
3.8900 |
3.9100 |
3.8100 |
|
20191108 |
3.9500 |
-0.0200 |
-0.5000 |
64957735 |
255888521.630 |
3.9300 |
3.9700 |
3.9200 |
|
20191107 |
3.9700 |
-0.0100 |
-0.2500 |
57411256 |
226854033.390 |
3.9700 |
3.9800 |
3.9200 |
|
20191106 |
3.9800 |
0.0200 |
0.5100 |
54803457 |
217881822.500 |
3.9700 |
4.0000 |
3.9400 |
|
20191105 |
3.9600 |
0.0800 |
2.0600 |
98940529 |
390783932.419 |
3.9000 |
3.9800 |
3.8700 |
|
20191104 |
3.8800 |
0.0700 |
1.8400 |
109043474 |
424330643.080 |
3.8500 |
3.9300 |
3.8500 |
|
20191101 |
3.8100 |
-0.0400 |
-1.0400 |
131017504 |
499932520.110 |
3.8000 |
3.8400 |
3.8000 |
|
20191031 |
3.8500 |
-0.1600 |
-3.9900 |
239788254 |
927883166.620 |
3.8600 |
3.9200 |
3.8500 |
|
20191030 |
4.0100 |
-0.0800 |
-1.9600 |
74416384 |
298979915.510 |
4.0700 |
4.0800 |
3.9800 |
|
20191029 |
4.0900 |
-0.0300 |
-0.7300 |
63000959 |
258123592.230 |
4.1100 |
4.1300 |
4.0700 |
|
20191028 |
4.1200 |
0.0400 |
0.9800 |
65012142 |
267229606.220 |
4.1300 |
4.1300 |
4.0900 |
|
20191025 |
4.0800 |
0.0200 |
0.4900 |
56364649 |
230554569.140 |
4.0800 |
4.1200 |
4.0500 |
|
20191024 |
4.0600 |
0.0400 |
1.0000 |
50499292 |
204882060.550 |
4.0400 |
4.0900 |
4.0100 |
|
20191023 |
4.0200 |
0.0100 |
0.2500 |
53916949 |
216685790.544 |
4.0400 |
4.0600 |
4.0000 |
|
20191022 |
4.0100 |
-0.0200 |
-0.5000 |
44542513 |
179122095.640 |
4.0400 |
4.1000 |
4.0000 |
|
20191021 |
4.0300 |
-0.0300 |
-0.7400 |
53428016 |
214818053.930 |
4.0300 |
4.0500 |
3.9900 |
|
20191018 |
4.0600 |
-0.0300 |
-0.7300 |
58701978 |
238597315.270 |
4.0900 |
4.1000 |
4.0400 |
|
20191017 |
4.0900 |
0.0100 |
0.2500 |
62924136 |
257739492.890 |
4.1100 |
4.1500 |
4.0500 |
|
20191016 |
4.0800 |
-0.0300 |
-0.7300 |
78787206 |
319140441.050 |
4.0600 |
4.0800 |
4.0000 |
|
20191015 |
4.1100 |
-0.0200 |
-0.4800 |
43219861 |
177403353.180 |
4.1200 |
4.1200 |
4.0800 |
|
20191014 |
4.1300 |
0.0000 |
0.0000 |
68035293 |
280987738.700 |
4.1300 |
4.1600 |
4.0600 |
|
20191011 |
4.1300 |
0.1300 |
3.2500 |
114289557 |
471182240.660 |
4.1000 |
4.1700 |
4.0700 |
|
20191010 |
4.0000 |
0.0100 |
0.2500 |
46963307 |
187725790.950 |
3.9800 |
4.0400 |
3.9600 |
|
20191009 |
3.9900 |
-0.0200 |
-0.5000 |
37959056 |
151329184.840 |
3.9700 |
4.0000 |
3.9600 |
|
20191008 |
4.0100 |
0.0500 |
1.2600 |
101104082 |
408202887.600 |
3.9600 |
4.0700 |
3.9600 |
|
20191004 |
3.9600 |
-0.0700 |
-1.7400 |
61211647 |
242447709.300 |
4.0300 |
4.0400 |
3.9200 |
|
20191003 |
4.0300 |
-0.0100 |
-0.2500 |
37658214 |
151200993.280 |
4.0000 |
4.0500 |
3.9800 |
|
20191002 |
4.0400 |
0.0100 |
0.2500 |
54665081 |
220196837.380 |
4.0000 |
4.0600 |
3.9700 |
|